664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200100,46385136,956,956,956,956,712
|
|
20250107,200000,46385136,956,956,956,956,0
|
|
20250107,195900,46385136,956,956,956,956,0
|
|
20250107,195800,46385136,956,956,956,956,0
|
|
20250107,195700,46385136,956,956,956,956,0
|
|
20250107,195600,46385136,956,956,956,956,0
|
|
20250107,195500,46385136,956,956,956,956,0
|
|
20250107,195400,46385136,956,956,956,956,0
|
|
20250107,195300,46385136,956,956,956,956,0
|
|
20250107,195200,46385136,956,956,956,956,0
|
|
20250107,195100,46385136,956,956,956,956,0
|
|
20250107,195000,46385136,956,956,956,956,0
|
|
20250107,194900,46385136,956,956,956,956,0
|
|
20250107,194800,46385136,956,956,956,956,0
|
|
20250107,194700,46385136,956,956,956,956,0
|
|
20250107,194600,46385136,956,956,956,956,0
|
|
20250107,194500,46385136,956,956,956,956,0
|
|
20250107,194400,46385136,956,956,956,956,0
|
|
20250107,194300,46385136,956,956,956,956,0
|
|
20250107,194200,46385136,956,956,956,956,0
|
|
20250107,194100,46385136,956,956,956,956,0
|
|
20250107,194000,46385136,956,956,956,956,0
|
|
20250107,193900,46385136,956,956,956,956,0
|
|
20250107,193800,46385136,956,956,956,956,0
|
|
20250107,193700,46385136,956,956,956,956,0
|
|
20250107,193600,46385136,956,956,956,956,0
|
|
20250107,193500,46385136,956,956,956,956,0
|
|
20250107,193400,46385136,956,956,956,956,0
|
|
20250107,193300,46385136,956,956,956,956,0
|
|
20250107,193200,46385136,956,956,956,956,0
|
|
20250107,193100,46385136,956,956,956,956,712
|
|
20250107,193000,46385136,956,956,956,956,0
|
|
20250107,192900,46385136,956,956,956,956,0
|
|
20250107,192800,46385136,956,956,956,956,0
|
|
20250107,192700,46385136,956,956,956,956,0
|
|
20250107,192600,46385136,956,956,956,956,0
|
|
20250107,192500,46385136,956,956,956,956,0
|
|
20250107,192400,46385136,956,956,956,956,0
|
|
20250107,192300,46385136,956,956,956,956,0
|
|
20250107,192200,46385136,956,956,956,956,0
|
|
20250107,192100,46385136,956,956,956,956,0
|
|
20250107,192000,46385136,956,956,956,956,0
|
|
20250107,191900,46385136,956,956,956,956,0
|
|
20250107,191800,46385136,956,956,956,956,0
|
|
20250107,191700,46385136,956,956,956,956,0
|
|
20250107,191600,46385136,956,956,956,956,0
|
|
20250107,191500,46385136,956,956,956,956,0
|
|
20250107,191400,46385136,956,956,956,956,0
|
|
20250107,191300,46385136,956,956,956,956,0
|
|
20250107,191200,46385136,956,956,956,956,0
|
|
20250107,191100,46385136,956,956,956,956,0
|
|
20250107,191000,46385136,956,956,956,956,0
|
|
20250107,190900,46385136,956,956,956,956,0
|
|
20250107,190800,46385136,956,956,956,956,0
|
|
20250107,190700,46385136,956,956,956,956,0
|
|
20250107,190600,46385136,956,956,956,956,0
|
|
20250107,190500,46385136,956,956,956,956,0
|
|
20250107,190400,46385136,956,956,956,956,0
|
|
20250107,190300,46385136,956,956,956,956,0
|
|
20250107,190200,46385136,956,956,956,956,0
|
|
20250107,190100,46385136,956,956,956,956,712
|
|
20250107,190000,46385136,956,956,956,956,0
|
|
20250107,185900,46385136,956,956,956,956,0
|
|
20250107,185800,46385136,956,956,956,956,0
|
|
20250107,185700,46385136,956,956,956,956,0
|
|
20250107,185600,46385136,956,956,956,956,0
|
|
20250107,185500,46385136,956,956,956,956,0
|
|
20250107,185400,46385136,956,956,956,956,0
|
|
20250107,185300,46385136,956,956,956,956,0
|
|
20250107,185200,46385136,956,956,956,956,0
|
|
20250107,185100,46385136,956,956,956,956,0
|
|
20250107,185000,46385136,956,956,956,956,0
|
|
20250107,184900,46385136,956,956,956,956,0
|
|
20250107,184800,46385136,956,956,956,956,0
|
|
20250107,184700,46385136,956,956,956,956,0
|
|
20250107,184600,46385136,956,956,956,956,0
|
|
20250107,184500,46385136,956,956,956,956,0
|
|
20250107,184400,46385136,956,956,956,956,0
|
|
20250107,184300,46385136,956,956,956,956,0
|
|
20250107,184200,46385136,956,956,956,956,0
|
|
20250107,184100,46385136,956,956,956,956,0
|
|
20250107,184000,46385136,956,956,956,956,0
|
|
20250107,183900,46385136,956,956,956,956,0
|
|
20250107,183800,46385136,956,956,956,956,0
|
|
20250107,183700,46385136,956,956,956,956,0
|
|
20250107,183600,46385136,956,956,956,956,0
|
|
20250107,183500,46385136,956,956,956,956,0
|
|
20250107,183400,46385136,956,956,956,956,0
|
|
20250107,183300,46385136,956,956,956,956,0
|
|
20250107,183200,46385136,956,956,956,956,0
|
|
20250107,183100,46385136,956,956,956,956,712
|
|
20250107,183000,46385136,956,956,956,956,0
|
|
20250107,182900,46385136,956,956,956,956,0
|
|
20250107,182800,46385136,956,956,956,956,0
|
|
20250107,182700,46385136,956,956,956,956,0
|
|
20250107,182600,46385136,956,956,956,956,0
|
|
20250107,182500,46385136,956,956,956,956,0
|
|
20250107,182400,46385136,956,956,956,956,0
|
|
20250107,182300,46385136,956,956,956,956,0
|
|
20250107,182200,46385136,956,956,956,956,0
|
|
20250107,182100,46385136,956,956,956,956,0
|
|
20250107,182000,46385136,956,956,956,956,0
|
|
20250107,181900,46385136,956,956,956,956,0
|
|
20250107,181800,46385136,956,956,956,956,0
|
|
20250107,181700,46385136,956,956,956,956,0
|
|
20250107,181600,46385136,956,956,956,956,0
|
|
20250107,181500,46385136,956,956,956,956,0
|
|
20250107,181400,46385136,956,956,956,956,0
|
|
20250107,181300,46385136,956,956,956,956,0
|
|
20250107,181200,46385136,956,956,956,956,0
|
|
20250107,181100,46385136,956,956,956,956,0
|
|
20250107,181000,46385136,956,956,956,956,0
|
|
20250107,180900,46385136,956,956,956,956,0
|
|
20250107,180800,46385136,956,956,956,956,0
|
|
20250107,180700,46385136,956,956,956,956,0
|
|
20250107,180600,46385136,956,956,956,956,0
|
|
20250107,180500,46385136,956,956,956,956,0
|
|
20250107,180400,46385136,956,956,956,956,0
|
|
20250107,180300,46385136,956,956,956,956,0
|
|
20250107,180200,46385136,956,956,956,956,0
|
|
20250107,180100,46385136,956,956,956,956,712
|
|
20250107,180000,46385136,956,956,956,956,0
|
|
20250107,175900,46385136,956,956,956,956,0
|
|
20250107,175800,46385136,956,956,956,956,0
|
|
20250107,175700,46385136,956,956,956,956,0
|
|
20250107,175600,46385136,956,956,956,956,0
|
|
20250107,175500,46385136,956,956,956,956,0
|
|
20250107,175400,46385136,956,956,956,956,0
|
|
20250107,175300,46385136,956,956,956,956,0
|
|
20250107,175200,46385136,956,956,956,956,0
|
|
20250107,175100,46385136,956,956,956,956,0
|
|
20250107,175000,46385136,956,956,956,956,0
|
|
20250107,174900,46385136,956,956,956,956,0
|
|
20250107,174800,46385136,956,956,956,956,0
|
|
20250107,174700,46385136,956,956,956,956,0
|
|
20250107,174600,46385136,956,956,956,956,0
|
|
20250107,174500,46385136,956,956,956,956,0
|
|
20250107,174400,46385136,956,956,956,956,0
|
|
20250107,174300,46385136,956,956,956,956,0
|
|
20250107,174200,46385136,956,956,956,956,0
|
|
20250107,174100,46385136,956,956,956,956,0
|
|
20250107,174000,46385136,956,956,956,956,0
|
|
20250107,173900,46385136,956,956,956,956,0
|
|
20250107,173800,46385136,956,956,956,956,0
|
|
20250107,173700,46385136,956,956,956,956,0
|
|
20250107,173600,46385136,956,956,956,956,0
|
|
20250107,173500,46385136,956,956,956,956,0
|
|
20250107,173400,46385136,956,956,956,956,0
|
|
20250107,173300,46385136,956,956,956,956,0
|
|
20250107,173200,46385136,956,956,956,956,0
|
|
20250107,173100,46385136,956,956,956,956,712
|
|
20250107,173000,46385136,956,956,956,956,0
|
|
20250107,172900,46385136,956,956,956,956,0
|
|
20250107,172800,46385136,956,956,956,956,0
|
|
20250107,172700,46385136,956,956,956,956,0
|
|
20250107,172600,46385136,956,956,956,956,0
|
|
20250107,172500,46385136,956,956,956,956,0
|
|
20250107,172400,46385136,956,956,956,956,0
|
|
20250107,172300,46385136,956,956,956,956,0
|
|
20250107,172200,46385136,956,956,956,956,0
|
|
20250107,172100,46385136,956,956,956,956,0
|
|
20250107,172000,46385136,956,956,956,956,0
|
|
20250107,171900,46385136,956,956,956,956,0
|
|
20250107,171800,46385136,956,956,956,956,0
|
|
20250107,171700,46385136,956,956,956,956,0
|
|
20250107,171600,46385136,956,956,956,956,0
|
|
20250107,171500,46385136,956,956,956,956,0
|
|
20250107,171400,46385136,956,956,956,956,0
|
|
20250107,171300,46385136,956,956,956,956,0
|
|
20250107,171200,46385136,956,956,956,956,0
|
|
20250107,171100,46385136,956,956,956,956,0
|
|
20250107,171000,46385136,956,956,956,956,0
|
|
20250107,170900,46385136,956,956,956,956,0
|
|
20250107,170800,46385136,956,956,956,956,0
|
|
20250107,170700,46385136,956,956,956,956,0
|
|
20250107,170600,46385136,956,956,956,956,0
|
|
20250107,170500,46385136,956,956,956,956,0
|
|
20250107,170400,46385136,956,956,956,956,0
|
|
20250107,170300,46385136,956,956,956,956,0
|
|
20250107,170200,46385136,956,956,956,956,0
|
|
20250107,170100,46385136,956,956,956,956,712
|
|
20250107,170000,46385136,956,956,956,956,0
|
|
20250107,165900,46385136,956,956,956,956,0
|
|
20250107,165800,46385136,956,956,956,956,0
|
|
20250107,165700,46385136,956,956,956,956,0
|
|
20250107,165600,46385136,956,956,956,956,0
|
|
20250107,165500,46385136,956,956,956,956,0
|
|
20250107,165400,46385136,956,956,956,956,0
|
|
20250107,165300,46385136,956,956,956,956,0
|
|
20250107,165200,46385136,956,956,956,956,0
|
|
20250107,165100,46385136,956,956,956,956,0
|
|
20250107,165000,46385136,956,956,956,956,0
|
|
20250107,164900,46385136,956,956,956,956,0
|
|
20250107,164800,46385136,956,956,956,956,0
|
|
20250107,164700,46385136,956,956,956,956,0
|
|
20250107,164600,46385136,956,956,956,956,0
|
|
20250107,164500,46385136,956,956,956,956,0
|
|
20250107,164400,46385136,956,956,956,956,0
|
|
20250107,164300,46385136,956,956,956,956,0
|
|
20250107,164200,46385136,956,956,956,956,0
|
|
20250107,164100,46385136,956,956,956,956,0
|
|
20250107,164000,46385136,956,956,956,956,0
|
|
20250107,163900,46385136,956,956,956,956,0
|
|
20250107,163800,46385136,956,956,956,956,0
|
|
20250107,163700,46385136,956,956,956,956,0
|
|
20250107,163600,46385136,956,956,956,956,0
|
|
20250107,163500,46385136,956,956,956,956,0
|
|
20250107,163400,46385136,956,956,956,956,0
|
|
20250107,163300,46385136,956,956,956,956,0
|
|
20250107,163200,46385136,956,956,956,956,0
|
|
20250107,163100,46385136,956,956,956,956,712
|
|
20250107,163000,46385136,956,956,956,956,0
|
|
20250107,162900,46385136,956,956,956,956,0
|
|
20250107,162800,46385136,956,956,956,956,0
|
|
20250107,162700,46385136,956,956,956,956,0
|
|
20250107,162600,46385136,956,956,956,956,0
|
|
20250107,162500,46385136,956,956,956,956,0
|
|
20250107,162400,46385136,956,956,956,956,0
|
|
20250107,162300,46385136,956,956,956,956,0
|
|
20250107,162200,46385136,956,956,956,956,0
|
|
20250107,162100,46385136,956,956,956,956,0
|
|
20250107,162000,46385136,956,956,956,956,0
|
|
20250107,161900,46385136,956,956,956,956,0
|
|
20250107,161800,46385136,956,956,956,956,0
|
|
20250107,161700,46385136,956,956,956,956,0
|
|
20250107,161600,46385136,956,956,956,956,0
|
|
20250107,161500,46385136,956,956,956,956,0
|
|
20250107,161400,46385136,956,956,956,956,0
|
|
20250107,161300,46385136,956,956,956,956,0
|
|
20250107,161200,46385136,956,956,956,956,0
|
|
20250107,161100,46385136,956,956,956,956,0
|
|
20250107,161000,46385136,956,956,956,956,0
|
|
20250107,160900,46385136,956,956,956,956,0
|
|
20250107,160800,46385136,956,956,956,956,0
|
|
20250107,160700,46385136,956,956,956,956,0
|
|
20250107,160600,46385136,956,956,956,956,0
|
|
20250107,160500,46385136,956,956,956,956,0
|
|
20250107,160400,46385136,956,956,956,956,0
|
|
20250107,160300,46385136,956,956,956,956,0
|
|
20250107,160200,46385136,956,956,956,956,0
|
|
20250107,160100,46385136,956,956,956,956,712
|
|
20250107,160000,46385136,956,956,956,956,0
|
|
20250107,155900,46385136,956,956,956,956,0
|
|
20250107,155800,46385136,956,956,956,956,0
|
|
20250107,155700,46385136,956,956,956,956,0
|
|
20250107,155600,46385136,956,956,956,956,0
|
|
20250107,155500,46385136,956,956,956,956,0
|
|
20250107,155400,46385136,956,956,956,956,0
|
|
20250107,155300,46385136,956,956,956,956,0
|
|
20250107,155200,46385136,956,956,956,956,0
|
|
20250107,155100,46385136,956,956,956,956,0
|
|
20250107,155000,46385136,956,956,956,956,0
|
|
20250107,154900,46385136,956,956,956,956,0
|
|
20250107,154800,46385136,956,956,956,956,0
|
|
20250107,154700,46385136,956,956,956,956,0
|
|
20250107,154600,46385136,956,956,956,956,0
|
|
20250107,154500,46385136,956,956,956,956,0
|
|
20250107,154400,46385136,956,956,956,956,0
|
|
20250107,154300,46385136,956,956,956,956,0
|
|
20250107,154200,46385136,956,956,956,956,0
|
|
20250107,154100,46385136,956,956,956,956,0
|
|
20250107,154000,46385136,956,956,956,956,0
|
|
20250107,153900,46385136,956,956,956,956,0
|
|
20250107,153800,46385136,956,956,956,956,0
|
|
20250107,153700,46385136,956,956,956,956,0
|
|
20250107,153600,46385136,956,956,956,956,0
|
|
20250107,153500,46385136,956,956,956,956,0
|
|
20250107,153400,46385136,956,956,956,956,0
|
|
20250107,153300,46385136,956,956,956,956,0
|
|
20250107,153200,46385136,956,956,956,956,0
|
|
20250107,153100,46385136,956,956,956,956,712
|
|
20250107,153000,46385136,956,956,956,956,712
|
|
20250107,152900,45704464,965,965,965,965,0
|
|
20250107,152800,45704464,965,965,965,965,0
|
|
20250107,152700,45704464,965,965,965,965,0
|
|
20250107,152600,45704464,965,965,965,965,0
|
|
20250107,152500,45704464,965,965,965,965,0
|
|
20250107,152400,45704464,965,965,965,965,0
|
|
20250107,152300,45704464,965,965,965,965,0
|
|
20250107,152200,45704464,965,965,965,965,0
|
|
20250107,152100,45704464,965,965,965,965,0
|
|
20250107,152000,45704464,965,965,965,965,0
|
|
20250107,151900,45704464,965,964,965,964,51
|
|
20250107,151800,45655298,964,964,964,964,0
|
|
20250107,151700,45655298,964,964,964,964,0
|
|
20250107,151600,45655298,964,964,964,964,0
|
|
20250107,151500,45655298,964,964,964,964,0
|
|
20250107,151400,45655298,964,964,964,964,0
|
|
20250107,151300,45655298,964,964,964,964,0
|
|
20250107,151200,45655298,964,964,964,964,0
|
|
20250107,151100,45655298,964,957,964,956,600
|
|
20250107,151000,45081552,964,964,964,964,0
|
|
20250107,150900,45081552,964,964,964,964,0
|
|
20250107,150800,45081552,964,964,964,964,42
|
|
20250107,150700,45041064,965,965,965,965,0
|
|
20250107,150600,45041064,965,965,965,965,0
|
|
20250107,150500,45041064,965,965,965,965,0
|
|
20250107,150400,45041064,965,965,965,965,0
|
|
20250107,150300,45041064,965,965,965,965,0
|
|
20250107,150200,45041064,965,964,965,964,6
|
|
20250107,150100,45035277,964,964,964,964,6
|
|
20250107,150000,45029493,964,964,964,964,0
|
|
20250107,145900,45029493,964,964,964,964,1
|
|
20250107,145800,45028529,955,955,955,955,0
|
|
20250107,145700,45028529,955,955,955,955,0
|
|
20250107,145600,45028529,955,955,955,955,0
|
|
20250107,145500,45028529,955,955,955,955,0
|
|
20250107,145400,45028529,955,955,955,955,0
|
|
20250107,145300,45028529,955,955,955,955,0
|
|
20250107,145200,45028529,955,955,955,955,0
|
|
20250107,145100,45028529,955,955,955,955,0
|
|
20250107,145000,45028529,955,955,955,955,1
|
|
20250107,144900,45027574,966,966,966,966,0
|
|
20250107,144800,45027574,966,966,966,966,0
|
|
20250107,144700,45027574,966,966,966,966,0
|
|
20250107,144600,45027574,966,966,966,966,0
|
|
20250107,144500,45027574,966,967,967,966,15
|
|
20250107,144400,45013081,966,966,966,966,0
|
|
20250107,144300,45013081,966,966,966,966,0
|
|
20250107,144200,45013081,966,966,966,966,0
|
|
20250107,144100,45013081,966,966,966,966,0
|
|
20250107,144000,45013081,966,966,966,966,0
|
|
20250107,143900,45013081,966,966,966,966,0
|
|
20250107,143800,45013081,966,966,966,966,0
|
|
20250107,143700,45013081,966,966,966,966,0
|
|
20250107,143600,45013081,966,966,966,966,0
|
|
20250107,143500,45013081,966,966,966,966,0
|
|
20250107,143400,45013081,966,966,966,966,1904
|
|
20250107,143300,43173817,966,966,966,966,457
|
|
20250107,143200,42732355,970,956,970,956,3654
|
|
20250107,143100,39206168,956,956,956,956,0
|
|
20250107,143000,39206168,956,956,956,956,0
|
|
20250107,142900,39206168,956,956,956,956,0
|
|
20250107,142800,39206168,956,956,956,956,0
|
|
20250107,142700,39206168,956,956,956,956,0
|
|
20250107,142600,39206168,956,956,956,956,0
|
|
20250107,142500,39206168,956,956,956,956,0
|
|
20250107,142400,39206168,956,956,956,956,0
|
|
20250107,142300,39206168,956,956,956,956,0
|
|
20250107,142200,39206168,956,956,956,956,0
|
|
20250107,142100,39206168,956,956,956,956,0
|
|
20250107,142000,39206168,956,956,956,956,0
|
|
20250107,141900,39206168,956,956,956,956,0
|
|
20250107,141800,39206168,956,956,956,956,0
|
|
20250107,141700,39206168,956,954,956,954,23
|
|
20250107,141600,39184204,955,955,955,955,11
|
|
20250107,141500,39173699,956,956,956,956,0
|
|
20250107,141400,39173699,956,956,956,956,0
|
|
20250107,141300,39173699,956,956,956,956,0
|
|
20250107,141200,39173699,956,956,956,956,0
|
|
20250107,141100,39173699,956,956,956,956,0
|
|
20250107,141000,39173699,956,956,956,956,0
|
|
20250107,140900,39173699,956,956,956,956,0
|
|
20250107,140800,39173699,956,956,956,956,0
|
|
20250107,140700,39173699,956,956,956,956,0
|
|
20250107,140600,39173699,956,956,956,956,0
|
|
20250107,140500,39173699,956,956,956,956,0
|
|
20250107,140400,39173699,956,956,956,956,0
|
|
20250107,140300,39173699,956,956,956,956,0
|
|
20250107,140200,39173699,956,956,956,956,0
|
|
20250107,140100,39173699,956,956,956,956,0
|
|
20250107,140000,39173699,956,956,956,956,0
|
|
20250107,135900,39173699,956,956,956,956,0
|
|
20250107,135800,39173699,956,956,956,956,0
|
|
20250107,135700,39173699,956,955,956,955,5
|
|
20250107,135600,39168922,955,955,955,955,0
|
|
20250107,135500,39168922,955,955,955,955,0
|
|
20250107,135400,39168922,955,955,955,955,2
|
|
20250107,135300,39167012,955,955,955,955,0
|
|
20250107,135200,39167012,955,955,955,955,0
|
|
20250107,135100,39167012,955,955,955,955,12
|
|
20250107,135000,39155552,956,956,956,956,0
|
|
20250107,134900,39155552,956,956,956,956,0
|
|
20250107,134800,39155552,956,956,956,956,0
|
|
20250107,134700,39155552,956,956,956,956,0
|
|
20250107,134600,39155552,956,956,956,956,0
|
|
20250107,134500,39155552,956,956,956,956,0
|
|
20250107,134400,39155552,956,956,956,956,11
|
|
20250107,134300,39145036,956,956,956,956,0
|
|
20250107,134200,39145036,956,956,956,956,0
|
|
20250107,134100,39145036,956,956,956,956,0
|
|
20250107,134000,39145036,956,956,956,956,0
|
|
20250107,133900,39145036,956,956,956,956,0
|
|
20250107,133800,39145036,956,956,956,956,0
|
|
20250107,133700,39145036,956,956,956,956,0
|
|
20250107,133600,39145036,956,956,956,956,0
|
|
20250107,133500,39145036,956,956,956,956,0
|
|
20250107,133400,39145036,956,956,956,956,0
|
|
20250107,133300,39145036,956,956,956,956,0
|
|
20250107,133200,39145036,956,956,956,956,11
|
|
20250107,133100,39134520,964,964,964,964,0
|
|
20250107,133000,39134520,964,964,964,964,0
|
|
20250107,132900,39134520,964,964,964,964,0
|
|
20250107,132800,39134520,964,964,964,964,0
|
|
20250107,132700,39134520,964,964,964,964,0
|
|
20250107,132600,39134520,964,964,964,964,0
|
|
20250107,132500,39134520,964,964,964,964,0
|
|
20250107,132400,39134520,964,964,964,964,0
|
|
20250107,132300,39134520,964,964,964,964,0
|
|
20250107,132200,39134520,964,964,964,964,0
|
|
20250107,132100,39134520,964,964,964,964,0
|
|
20250107,132000,39134520,964,964,964,964,0
|
|
20250107,131900,39134520,964,964,964,964,0
|
|
20250107,131800,39134520,964,964,964,964,0
|
|
20250107,131700,39134520,964,964,964,964,0
|
|
20250107,131600,39134520,964,964,964,964,0
|
|
20250107,131500,39134520,964,964,964,964,0
|
|
20250107,131400,39134520,964,964,964,964,0
|
|
20250107,131300,39134520,964,964,964,964,11
|
|
20250107,131200,39123916,958,958,964,958,130
|
|
20250107,131100,38999277,958,959,959,957,143
|
|
20250107,131000,38862272,957,963,963,957,53
|
|
20250107,130900,38811398,952,953,953,951,1720
|
|
20250107,130800,37173958,952,953,953,952,29
|
|
20250107,130700,37146330,954,954,954,954,0
|
|
20250107,130600,37146330,954,954,954,954,0
|
|
20250107,130500,37146330,954,954,954,954,0
|
|
20250107,130400,37146330,954,954,954,954,0
|
|
20250107,130300,37146330,954,954,954,954,131
|
|
20250107,130200,37021356,954,954,954,954,5
|
|
20250107,130100,37016586,956,956,956,956,0
|
|
20250107,130000,37016586,956,956,956,956,33
|
|
20250107,125900,36985038,964,964,964,964,0
|
|
20250107,125800,36985038,964,964,964,964,0
|
|
20250107,125700,36985038,964,964,964,964,0
|
|
20250107,125600,36985038,964,964,964,964,0
|
|
20250107,125500,36985038,964,964,964,964,0
|
|
20250107,125400,36985038,964,964,964,964,0
|
|
20250107,125300,36985038,964,964,964,964,0
|
|
20250107,125200,36985038,964,964,964,964,0
|
|
20250107,125100,36985038,964,964,964,964,0
|
|
20250107,125000,36985038,964,964,964,964,0
|
|
20250107,124900,36985038,964,964,964,964,0
|
|
20250107,124800,36985038,964,963,964,963,57
|
|
20250107,124700,36930140,956,956,956,956,296
|
|
20250107,124600,36647164,956,956,956,956,0
|
|
20250107,124500,36647164,956,956,956,956,0
|
|
20250107,124400,36647164,956,956,956,956,0
|
|
20250107,124300,36647164,956,956,956,956,0
|
|
20250107,124200,36647164,956,956,956,956,0
|
|
20250107,124100,36647164,956,956,956,956,0
|
|
20250107,124000,36647164,956,956,956,956,0
|
|
20250107,123900,36647164,956,956,956,956,0
|
|
20250107,123800,36647164,956,956,956,956,0
|
|
20250107,123700,36647164,956,956,956,956,0
|
|
20250107,123600,36647164,956,956,956,956,0
|
|
20250107,123500,36647164,956,956,956,956,0
|
|
20250107,123400,36647164,956,956,956,956,0
|
|
20250107,123300,36647164,956,956,956,956,0
|
|
20250107,123200,36647164,956,956,956,956,0
|
|
20250107,123100,36647164,956,956,956,956,0
|
|
20250107,123000,36647164,956,956,956,956,0
|
|
20250107,122900,36647164,956,956,956,956,0
|
|
20250107,122800,36647164,956,956,956,956,0
|
|
20250107,122700,36647164,956,956,956,956,0
|
|
20250107,122600,36647164,956,956,956,956,0
|
|
20250107,122500,36647164,956,956,956,956,0
|
|
20250107,122400,36647164,956,956,956,956,0
|
|
20250107,122300,36647164,956,956,956,956,0
|
|
20250107,122200,36647164,956,956,956,956,0
|
|
20250107,122100,36647164,956,956,956,956,0
|
|
20250107,122000,36647164,956,956,956,956,0
|
|
20250107,121900,36647164,956,956,956,956,0
|
|
20250107,121800,36647164,956,956,956,956,0
|
|
20250107,121700,36647164,956,956,956,956,0
|
|
20250107,121600,36647164,956,956,956,956,0
|
|
20250107,121500,36647164,956,956,956,956,0
|
|
20250107,121400,36647164,956,956,956,956,0
|
|
20250107,121300,36647164,956,956,956,956,0
|
|
20250107,121200,36647164,956,956,956,956,11
|
|
20250107,121100,36636648,955,955,955,955,0
|
|
20250107,121000,36636648,955,955,955,955,0
|
|
20250107,120900,36636648,955,956,956,955,25
|
|
20250107,120800,36612754,957,957,957,957,0
|
|
20250107,120700,36612754,957,957,957,957,0
|
|
20250107,120600,36612754,957,957,957,957,0
|
|
20250107,120500,36612754,957,957,957,957,0
|
|
20250107,120400,36612754,957,957,957,957,0
|
|
20250107,120300,36612754,957,957,957,957,0
|
|
20250107,120200,36612754,957,957,957,957,0
|
|
20250107,120100,36612754,957,957,957,957,700
|
|
20250107,120000,35942854,964,964,964,964,0
|
|
20250107,115900,35942854,964,964,964,964,0
|
|
20250107,115800,35942854,964,964,964,964,0
|
|
20250107,115700,35942854,964,964,964,964,0
|
|
20250107,115600,35942854,964,959,964,959,270
|
|
20250107,115500,35683715,958,960,960,958,46
|
|
20250107,115400,35639645,957,957,957,957,0
|
|
20250107,115300,35639645,957,957,957,957,0
|
|
20250107,115200,35639645,957,957,957,957,0
|
|
20250107,115100,35639645,957,957,957,957,0
|
|
20250107,115000,35639645,957,957,957,957,0
|
|
20250107,114900,35639645,957,957,957,957,0
|
|
20250107,114800,35639645,957,957,957,957,0
|
|
20250107,114700,35639645,957,957,957,957,0
|
|
20250107,114600,35639645,957,957,957,957,0
|
|
20250107,114500,35639645,957,957,957,957,0
|
|
20250107,114400,35639645,957,957,957,957,100
|
|
20250107,114300,35543945,957,957,957,957,0
|
|
20250107,114200,35543945,957,957,957,957,0
|
|
20250107,114100,35543945,957,957,957,957,0
|
|
20250107,114000,35543945,957,957,957,957,0
|
|
20250107,113900,35543945,957,957,957,957,0
|
|
20250107,113800,35543945,957,957,957,957,0
|
|
20250107,113700,35543945,957,957,957,957,0
|
|
20250107,113600,35543945,957,957,957,957,0
|
|
20250107,113500,35543945,957,958,958,957,11
|
|
20250107,113400,35533408,964,964,964,964,0
|
|
20250107,113300,35533408,964,964,964,964,0
|
|
20250107,113200,35533408,964,964,964,964,0
|
|
20250107,113100,35533408,964,964,964,964,0
|
|
20250107,113000,35533408,964,964,964,964,10
|
|
20250107,112900,35523768,959,959,959,959,200
|
|
20250107,112800,35331968,964,964,964,964,0
|
|
20250107,112700,35331968,964,964,964,964,0
|
|
20250107,112600,35331968,964,964,964,964,0
|
|
20250107,112500,35331968,964,964,964,964,0
|
|
20250107,112400,35331968,964,964,964,964,0
|
|
20250107,112300,35331968,964,964,964,964,0
|
|
20250107,112200,35331968,964,964,964,964,1
|
|
20250107,112100,35331004,964,964,964,964,0
|
|
20250107,112000,35331004,964,964,964,964,0
|
|
20250107,111900,35331004,964,964,964,964,0
|
|
20250107,111800,35331004,964,964,964,964,0
|
|
20250107,111700,35331004,964,964,964,964,0
|
|
20250107,111600,35331004,964,964,964,964,200
|
|
20250107,111500,35138204,964,964,964,964,0
|
|
20250107,111400,35138204,964,964,964,964,0
|
|
20250107,111300,35138204,964,964,964,964,0
|
|
20250107,111200,35138204,964,964,964,964,0
|
|
20250107,111100,35138204,964,964,964,964,0
|
|
20250107,111000,35138204,964,964,964,964,0
|
|
20250107,110900,35138204,964,964,964,964,0
|
|
20250107,110800,35138204,964,964,964,964,1683
|
|
20250107,110700,33515792,964,964,964,964,110
|
|
20250107,110600,33409752,964,959,964,959,21
|
|
20250107,110500,33389608,959,959,959,959,0
|
|
20250107,110400,33389608,959,964,964,959,18
|
|
20250107,110300,33372321,972,965,972,964,1168
|
|
20250107,110200,32246316,973,973,973,973,0
|
|
20250107,110100,32246316,973,966,973,966,10
|
|
20250107,110000,32236614,965,962,965,962,30
|
|
20250107,105900,32207750,964,964,964,964,0
|
|
20250107,105800,32207750,964,963,964,963,2
|
|
20250107,105700,32205823,973,963,973,963,173
|
|
20250107,105600,32038144,962,962,962,962,145
|
|
20250107,105500,31898654,962,959,962,959,30
|
|
20250107,105400,31869815,962,957,962,957,24
|
|
20250107,105300,31846837,948,948,948,948,0
|
|
20250107,105200,31846837,948,948,948,948,0
|
|
20250107,105100,31846837,948,948,948,948,0
|
|
20250107,105000,31846837,948,948,948,948,0
|
|
20250107,104900,31846837,948,948,948,948,0
|
|
20250107,104800,31846837,948,948,948,948,0
|
|
20250107,104700,31846837,948,948,948,948,0
|
|
20250107,104600,31846837,948,948,948,948,0
|
|
20250107,104500,31846837,948,948,948,948,0
|
|
20250107,104400,31846837,948,948,948,948,0
|
|
20250107,104300,31846837,948,948,948,948,0
|
|
20250107,104200,31846837,948,947,948,947,1759
|
|
20250107,104100,30179782,946,946,946,946,0
|
|
20250107,104000,30179782,946,946,946,946,0
|
|
20250107,103900,30179782,946,946,946,946,0
|
|
20250107,103800,30179782,946,946,946,946,0
|
|
20250107,103700,30179782,946,946,946,946,0
|
|
20250107,103600,30179782,946,946,946,946,0
|
|
20250107,103500,30179782,946,946,946,946,383
|
|
20250107,103400,29817464,947,947,947,947,0
|
|
20250107,103300,29817464,947,947,947,947,0
|
|
20250107,103200,29817464,947,947,947,947,0
|
|
20250107,103100,29817464,947,947,947,947,0
|
|
20250107,103000,29817464,947,947,947,947,0
|
|
20250107,102900,29817464,947,947,947,947,6
|
|
20250107,102800,29811782,947,947,947,947,0
|
|
20250107,102700,29811782,947,947,947,947,0
|
|
20250107,102600,29811782,947,947,947,947,91
|
|
20250107,102500,29725605,947,947,947,947,562
|
|
20250107,102400,29193391,947,947,947,947,1
|
|
20250107,102300,29192444,947,947,947,947,0
|
|
20250107,102200,29192444,947,947,947,947,0
|
|
20250107,102100,29192444,947,947,947,947,0
|
|
20250107,102000,29192444,947,947,947,947,0
|
|
20250107,101900,29192444,947,947,947,947,0
|
|
20250107,101800,29192444,947,947,947,947,0
|
|
20250107,101700,29192444,947,947,947,947,0
|
|
20250107,101600,29192444,947,947,947,947,0
|
|
20250107,101500,29192444,947,940,947,939,250
|
|
20250107,101400,28957134,947,947,947,947,0
|
|
20250107,101300,28957134,947,947,947,947,50
|
|
20250107,101200,28909784,947,947,947,947,0
|
|
20250107,101100,28909784,947,947,947,947,2
|
|
20250107,101000,28907890,947,947,947,947,0
|
|
20250107,100900,28907890,947,947,947,947,0
|
|
20250107,100800,28907890,947,947,947,947,0
|
|
20250107,100700,28907890,947,947,947,947,0
|
|
20250107,100600,28907890,947,947,947,947,0
|
|
20250107,100500,28907890,947,939,947,939,5117
|
|
20250107,100400,24096101,939,936,939,936,200
|
|
20250107,100300,23908601,939,939,939,939,0
|
|
20250107,100200,23908601,939,939,939,939,6
|
|
20250107,100100,23902967,938,939,939,938,21
|
|
20250107,100000,23883268,939,939,939,939,0
|
|
20250107,095900,23883268,939,939,939,939,0
|
|
20250107,095800,23883268,939,939,939,939,0
|
|
20250107,095700,23883268,939,939,939,939,0
|
|
20250107,095600,23883268,939,939,939,935,13
|
|
20250107,095500,23871065,935,939,939,935,165
|
|
20250107,095400,23716134,939,939,939,939,106
|
|
20250107,095300,23616600,940,939,940,939,52
|
|
20250107,095200,23567722,939,939,939,939,0
|
|
20250107,095100,23567722,939,939,939,939,0
|
|
20250107,095000,23567722,939,939,939,939,15
|
|
20250107,094900,23553637,939,939,939,939,100
|
|
20250107,094800,23459737,939,939,939,939,0
|
|
20250107,094700,23459737,939,939,939,939,0
|
|
20250107,094600,23459737,939,939,939,939,0
|
|
20250107,094500,23459737,939,939,939,939,1
|
|
20250107,094400,23458798,936,936,936,936,105
|
|
20250107,094300,23360518,935,936,936,931,60
|
|
20250107,094200,23304421,936,936,936,936,1
|
|
20250107,094100,23303485,936,936,936,936,0
|
|
20250107,094000,23303485,936,936,936,936,0
|
|
20250107,093900,23303485,936,941,941,928,11157
|
|
20250107,093800,12899635,949,949,949,949,0
|
|
20250107,093700,12899635,949,949,949,949,3
|
|
20250107,093600,12896788,950,950,950,950,0
|
|
20250107,093500,12896788,950,950,950,950,0
|
|
20250107,093400,12896788,950,950,950,950,1
|
|
20250107,093300,12895838,950,950,950,950,1
|
|
20250107,093200,12894888,941,941,941,941,0
|
|
20250107,093100,12894888,941,945,945,941,60
|
|
20250107,093000,12838306,950,950,950,950,10
|
|
20250107,092900,12828806,951,951,951,951,0
|
|
20250107,092800,12828806,951,951,951,951,0
|
|
20250107,092700,12828806,951,951,951,946,7
|
|
20250107,092600,12822164,955,955,955,955,1
|
|
20250107,092500,12821209,952,948,955,948,11
|
|
20250107,092400,12810724,956,955,956,935,2762
|
|
20250107,092300,10224413,956,956,956,956,2548
|
|
20250107,092200,7788525,972,972,972,972,0
|
|
20250107,092100,7788525,972,972,972,972,1
|
|
20250107,092000,7787553,977,977,977,977,0
|
|
20250107,091900,7787553,977,977,977,977,0
|
|
20250107,091800,7787553,977,977,977,977,0
|
|
20250107,091700,7787553,977,974,978,974,1732
|
|
20250107,091600,6096451,977,977,977,977,0
|
|
20250107,091500,6096451,977,951,977,951,5238
|
|
20250107,091400,1115087,951,951,951,951,0
|
|
20250107,091300,1115087,951,951,951,951,400
|
|
20250107,091200,734687,951,951,951,951,11
|
|
20250107,091100,724226,943,951,951,943,220
|
|
20250107,091000,515166,951,951,951,951,100
|
|
20250107,090900,420066,951,951,951,951,0
|
|
20250107,090800,420066,951,951,951,951,0
|
|
20250107,090700,420066,951,951,951,951,0
|
|
20250107,090600,420066,951,951,951,951,0
|
|
20250107,090500,420066,951,951,951,951,0
|
|
20250107,090400,420066,951,951,951,951,0
|
|
20250107,090300,420066,951,950,951,950,109
|
|
20250107,090200,316452,950,950,950,950,66
|
|
20250107,090100,253752,936,936,936,936,0
|
|
20250107,090000,253752,936,951,951,936,267
|