664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200100,49506270,990,990,990,990,4143
|
|
20250108,200000,49506270,990,990,990,990,0
|
|
20250108,195900,49506270,990,990,990,990,0
|
|
20250108,195800,49506270,990,990,990,990,0
|
|
20250108,195700,49506270,990,990,990,990,0
|
|
20250108,195600,49506270,990,990,990,990,0
|
|
20250108,195500,49506270,990,990,990,990,0
|
|
20250108,195400,49506270,990,990,990,990,0
|
|
20250108,195300,49506270,990,990,990,990,0
|
|
20250108,195200,49506270,990,990,990,990,0
|
|
20250108,195100,49506270,990,990,990,990,0
|
|
20250108,195000,49506270,990,990,990,990,0
|
|
20250108,194900,49506270,990,990,990,990,0
|
|
20250108,194800,49506270,990,990,990,990,0
|
|
20250108,194700,49506270,990,990,990,990,0
|
|
20250108,194600,49506270,990,990,990,990,0
|
|
20250108,194500,49506270,990,990,990,990,0
|
|
20250108,194400,49506270,990,990,990,990,0
|
|
20250108,194300,49506270,990,990,990,990,0
|
|
20250108,194200,49506270,990,990,990,990,0
|
|
20250108,194100,49506270,990,990,990,990,0
|
|
20250108,194000,49506270,990,990,990,990,0
|
|
20250108,193900,49506270,990,990,990,990,0
|
|
20250108,193800,49506270,990,990,990,990,0
|
|
20250108,193700,49506270,990,990,990,990,0
|
|
20250108,193600,49506270,990,990,990,990,0
|
|
20250108,193500,49506270,990,990,990,990,0
|
|
20250108,193400,49506270,990,990,990,990,0
|
|
20250108,193300,49506270,990,990,990,990,0
|
|
20250108,193200,49506270,990,990,990,990,0
|
|
20250108,193100,49506270,990,990,990,990,4143
|
|
20250108,193000,49506270,990,990,990,990,0
|
|
20250108,192900,49506270,990,990,990,990,0
|
|
20250108,192800,49506270,990,990,990,990,0
|
|
20250108,192700,49506270,990,990,990,990,0
|
|
20250108,192600,49506270,990,990,990,990,0
|
|
20250108,192500,49506270,990,990,990,990,0
|
|
20250108,192400,49506270,990,990,990,990,0
|
|
20250108,192300,49506270,990,990,990,990,0
|
|
20250108,192200,49506270,990,990,990,990,0
|
|
20250108,192100,49506270,990,990,990,990,0
|
|
20250108,192000,49506270,990,990,990,990,0
|
|
20250108,191900,49506270,990,990,990,990,0
|
|
20250108,191800,49506270,990,990,990,990,0
|
|
20250108,191700,49506270,990,990,990,990,0
|
|
20250108,191600,49506270,990,990,990,990,0
|
|
20250108,191500,49506270,990,990,990,990,0
|
|
20250108,191400,49506270,990,990,990,990,0
|
|
20250108,191300,49506270,990,990,990,990,0
|
|
20250108,191200,49506270,990,990,990,990,0
|
|
20250108,191100,49506270,990,990,990,990,0
|
|
20250108,191000,49506270,990,990,990,990,0
|
|
20250108,190900,49506270,990,990,990,990,0
|
|
20250108,190800,49506270,990,990,990,990,0
|
|
20250108,190700,49506270,990,990,990,990,0
|
|
20250108,190600,49506270,990,990,990,990,0
|
|
20250108,190500,49506270,990,990,990,990,0
|
|
20250108,190400,49506270,990,990,990,990,0
|
|
20250108,190300,49506270,990,990,990,990,0
|
|
20250108,190200,49506270,990,990,990,990,0
|
|
20250108,190100,49506270,990,990,990,990,4143
|
|
20250108,190000,49506270,990,990,990,990,0
|
|
20250108,185900,49506270,990,990,990,990,0
|
|
20250108,185800,49506270,990,990,990,990,0
|
|
20250108,185700,49506270,990,990,990,990,0
|
|
20250108,185600,49506270,990,990,990,990,0
|
|
20250108,185500,49506270,990,990,990,990,0
|
|
20250108,185400,49506270,990,990,990,990,0
|
|
20250108,185300,49506270,990,990,990,990,0
|
|
20250108,185200,49506270,990,990,990,990,0
|
|
20250108,185100,49506270,990,990,990,990,0
|
|
20250108,185000,49506270,990,990,990,990,0
|
|
20250108,184900,49506270,990,990,990,990,0
|
|
20250108,184800,49506270,990,990,990,990,0
|
|
20250108,184700,49506270,990,990,990,990,0
|
|
20250108,184600,49506270,990,990,990,990,0
|
|
20250108,184500,49506270,990,990,990,990,0
|
|
20250108,184400,49506270,990,990,990,990,0
|
|
20250108,184300,49506270,990,990,990,990,0
|
|
20250108,184200,49506270,990,990,990,990,0
|
|
20250108,184100,49506270,990,990,990,990,0
|
|
20250108,184000,49506270,990,990,990,990,0
|
|
20250108,183900,49506270,990,990,990,990,0
|
|
20250108,183800,49506270,990,990,990,990,0
|
|
20250108,183700,49506270,990,990,990,990,0
|
|
20250108,183600,49506270,990,990,990,990,0
|
|
20250108,183500,49506270,990,990,990,990,0
|
|
20250108,183400,49506270,990,990,990,990,0
|
|
20250108,183300,49506270,990,990,990,990,0
|
|
20250108,183200,49506270,990,990,990,990,0
|
|
20250108,183100,49506270,990,990,990,990,4143
|
|
20250108,183000,49506270,990,990,990,990,0
|
|
20250108,182900,49506270,990,990,990,990,0
|
|
20250108,182800,49506270,990,990,990,990,0
|
|
20250108,182700,49506270,990,990,990,990,0
|
|
20250108,182600,49506270,990,990,990,990,0
|
|
20250108,182500,49506270,990,990,990,990,0
|
|
20250108,182400,49506270,990,990,990,990,0
|
|
20250108,182300,49506270,990,990,990,990,0
|
|
20250108,182200,49506270,990,990,990,990,0
|
|
20250108,182100,49506270,990,990,990,990,0
|
|
20250108,182000,49506270,990,990,990,990,0
|
|
20250108,181900,49506270,990,990,990,990,0
|
|
20250108,181800,49506270,990,990,990,990,0
|
|
20250108,181700,49506270,990,990,990,990,0
|
|
20250108,181600,49506270,990,990,990,990,0
|
|
20250108,181500,49506270,990,990,990,990,0
|
|
20250108,181400,49506270,990,990,990,990,0
|
|
20250108,181300,49506270,990,990,990,990,0
|
|
20250108,181200,49506270,990,990,990,990,0
|
|
20250108,181100,49506270,990,990,990,990,0
|
|
20250108,181000,49506270,990,990,990,990,0
|
|
20250108,180900,49506270,990,990,990,990,0
|
|
20250108,180800,49506270,990,990,990,990,0
|
|
20250108,180700,49506270,990,990,990,990,0
|
|
20250108,180600,49506270,990,990,990,990,0
|
|
20250108,180500,49506270,990,990,990,990,0
|
|
20250108,180400,49506270,990,990,990,990,0
|
|
20250108,180300,49506270,990,990,990,990,0
|
|
20250108,180200,49506270,990,990,990,990,0
|
|
20250108,180100,49506270,990,990,990,990,4143
|
|
20250108,180000,49506270,990,990,990,990,0
|
|
20250108,175900,49506270,990,990,990,990,0
|
|
20250108,175800,49506270,990,990,990,990,0
|
|
20250108,175700,49506270,990,990,990,990,0
|
|
20250108,175600,49506270,990,990,990,990,0
|
|
20250108,175500,49506270,990,990,990,990,0
|
|
20250108,175400,49506270,990,990,990,990,0
|
|
20250108,175300,49506270,990,990,990,990,0
|
|
20250108,175200,49506270,990,990,990,990,0
|
|
20250108,175100,49506270,990,990,990,990,0
|
|
20250108,175000,49506270,990,990,990,990,0
|
|
20250108,174900,49506270,990,990,990,990,0
|
|
20250108,174800,49506270,990,990,990,990,0
|
|
20250108,174700,49506270,990,990,990,990,0
|
|
20250108,174600,49506270,990,990,990,990,0
|
|
20250108,174500,49506270,990,990,990,990,0
|
|
20250108,174400,49506270,990,990,990,990,0
|
|
20250108,174300,49506270,990,990,990,990,0
|
|
20250108,174200,49506270,990,990,990,990,0
|
|
20250108,174100,49506270,990,990,990,990,0
|
|
20250108,174000,49506270,990,990,990,990,0
|
|
20250108,173900,49506270,990,990,990,990,0
|
|
20250108,173800,49506270,990,990,990,990,0
|
|
20250108,173700,49506270,990,990,990,990,0
|
|
20250108,173600,49506270,990,990,990,990,0
|
|
20250108,173500,49506270,990,990,990,990,0
|
|
20250108,173400,49506270,990,990,990,990,0
|
|
20250108,173300,49506270,990,990,990,990,0
|
|
20250108,173200,49506270,990,990,990,990,0
|
|
20250108,173100,49506270,990,990,990,990,4143
|
|
20250108,173000,49506270,990,990,990,990,0
|
|
20250108,172900,49506270,990,990,990,990,0
|
|
20250108,172800,49506270,990,990,990,990,0
|
|
20250108,172700,49506270,990,990,990,990,0
|
|
20250108,172600,49506270,990,990,990,990,0
|
|
20250108,172500,49506270,990,990,990,990,0
|
|
20250108,172400,49506270,990,990,990,990,0
|
|
20250108,172300,49506270,990,990,990,990,0
|
|
20250108,172200,49506270,990,990,990,990,0
|
|
20250108,172100,49506270,990,990,990,990,0
|
|
20250108,172000,49506270,990,990,990,990,0
|
|
20250108,171900,49506270,990,990,990,990,0
|
|
20250108,171800,49506270,990,990,990,990,0
|
|
20250108,171700,49506270,990,990,990,990,0
|
|
20250108,171600,49506270,990,990,990,990,0
|
|
20250108,171500,49506270,990,990,990,990,0
|
|
20250108,171400,49506270,990,990,990,990,0
|
|
20250108,171300,49506270,990,990,990,990,0
|
|
20250108,171200,49506270,990,990,990,990,0
|
|
20250108,171100,49506270,990,990,990,990,0
|
|
20250108,171000,49506270,990,990,990,990,0
|
|
20250108,170900,49506270,990,990,990,990,0
|
|
20250108,170800,49506270,990,990,990,990,0
|
|
20250108,170700,49506270,990,990,990,990,0
|
|
20250108,170600,49506270,990,990,990,990,0
|
|
20250108,170500,49506270,990,990,990,990,0
|
|
20250108,170400,49506270,990,990,990,990,0
|
|
20250108,170300,49506270,990,990,990,990,0
|
|
20250108,170200,49506270,990,990,990,990,0
|
|
20250108,170100,49506270,990,990,990,990,4143
|
|
20250108,170000,49506270,990,990,990,990,0
|
|
20250108,165900,49506270,990,990,990,990,0
|
|
20250108,165800,49506270,990,990,990,990,0
|
|
20250108,165700,49506270,990,990,990,990,0
|
|
20250108,165600,49506270,990,990,990,990,0
|
|
20250108,165500,49506270,990,990,990,990,0
|
|
20250108,165400,49506270,990,990,990,990,0
|
|
20250108,165300,49506270,990,990,990,990,0
|
|
20250108,165200,49506270,990,990,990,990,0
|
|
20250108,165100,49506270,990,990,990,990,0
|
|
20250108,165000,49506270,990,990,990,990,0
|
|
20250108,164900,49506270,990,990,990,990,0
|
|
20250108,164800,49506270,990,990,990,990,0
|
|
20250108,164700,49506270,990,990,990,990,0
|
|
20250108,164600,49506270,990,990,990,990,0
|
|
20250108,164500,49506270,990,990,990,990,0
|
|
20250108,164400,49506270,990,990,990,990,0
|
|
20250108,164300,49506270,990,990,990,990,0
|
|
20250108,164200,49506270,990,990,990,990,0
|
|
20250108,164100,49506270,990,990,990,990,0
|
|
20250108,164000,49506270,990,990,990,990,0
|
|
20250108,163900,49506270,990,990,990,990,0
|
|
20250108,163800,49506270,990,990,990,990,0
|
|
20250108,163700,49506270,990,990,990,990,0
|
|
20250108,163600,49506270,990,990,990,990,0
|
|
20250108,163500,49506270,990,990,990,990,0
|
|
20250108,163400,49506270,990,990,990,990,0
|
|
20250108,163300,49506270,990,990,990,990,0
|
|
20250108,163200,49506270,990,990,990,990,0
|
|
20250108,163100,49506270,990,990,990,990,4143
|
|
20250108,163000,49506270,990,990,990,990,0
|
|
20250108,162900,49506270,990,990,990,990,0
|
|
20250108,162800,49506270,990,990,990,990,0
|
|
20250108,162700,49506270,990,990,990,990,0
|
|
20250108,162600,49506270,990,990,990,990,0
|
|
20250108,162500,49506270,990,990,990,990,0
|
|
20250108,162400,49506270,990,990,990,990,0
|
|
20250108,162300,49506270,990,990,990,990,0
|
|
20250108,162200,49506270,990,990,990,990,0
|
|
20250108,162100,49506270,990,990,990,990,0
|
|
20250108,162000,49506270,990,990,990,990,0
|
|
20250108,161900,49506270,990,990,990,990,0
|
|
20250108,161800,49506270,990,990,990,990,0
|
|
20250108,161700,49506270,990,990,990,990,0
|
|
20250108,161600,49506270,990,990,990,990,0
|
|
20250108,161500,49506270,990,990,990,990,0
|
|
20250108,161400,49506270,990,990,990,990,0
|
|
20250108,161300,49506270,990,990,990,990,0
|
|
20250108,161200,49506270,990,990,990,990,0
|
|
20250108,161100,49506270,990,990,990,990,0
|
|
20250108,161000,49506270,990,990,990,990,0
|
|
20250108,160900,49506270,990,990,990,990,0
|
|
20250108,160800,49506270,990,990,990,990,0
|
|
20250108,160700,49506270,990,990,990,990,0
|
|
20250108,160600,49506270,990,990,990,990,0
|
|
20250108,160500,49506270,990,990,990,990,0
|
|
20250108,160400,49506270,990,990,990,990,0
|
|
20250108,160300,49506270,990,990,990,990,0
|
|
20250108,160200,49506270,990,990,990,990,0
|
|
20250108,160100,49506270,990,990,990,990,4143
|
|
20250108,160000,49506270,990,990,990,990,0
|
|
20250108,155900,49506270,990,990,990,990,0
|
|
20250108,155800,49506270,990,990,990,990,0
|
|
20250108,155700,49506270,990,990,990,990,0
|
|
20250108,155600,49506270,990,990,990,990,0
|
|
20250108,155500,49506270,990,990,990,990,0
|
|
20250108,155400,49506270,990,990,990,990,0
|
|
20250108,155300,49506270,990,990,990,990,0
|
|
20250108,155200,49506270,990,990,990,990,0
|
|
20250108,155100,49506270,990,990,990,990,0
|
|
20250108,155000,49506270,990,990,990,990,0
|
|
20250108,154900,49506270,990,990,990,990,0
|
|
20250108,154800,49506270,990,990,990,990,0
|
|
20250108,154700,49506270,990,990,990,990,0
|
|
20250108,154600,49506270,990,990,990,990,0
|
|
20250108,154500,49506270,990,990,990,990,0
|
|
20250108,154400,49506270,990,990,990,990,0
|
|
20250108,154300,49506270,990,990,990,990,0
|
|
20250108,154200,49506270,990,990,990,990,0
|
|
20250108,154100,49506270,990,990,990,990,0
|
|
20250108,154000,49506270,990,990,990,990,0
|
|
20250108,153900,49506270,990,990,990,990,0
|
|
20250108,153800,49506270,990,990,990,990,0
|
|
20250108,153700,49506270,990,990,990,990,0
|
|
20250108,153600,49506270,990,990,990,990,0
|
|
20250108,153500,49506270,990,990,990,990,0
|
|
20250108,153400,49506270,990,990,990,990,0
|
|
20250108,153300,49506270,990,990,990,990,0
|
|
20250108,153200,49506270,990,990,990,990,0
|
|
20250108,153100,49506270,990,990,990,990,4143
|
|
20250108,153000,49506270,990,990,990,990,4143
|
|
20250108,152900,45404700,971,971,971,971,0
|
|
20250108,152800,45404700,971,971,971,971,0
|
|
20250108,152700,45404700,971,971,971,971,0
|
|
20250108,152600,45404700,971,971,971,971,0
|
|
20250108,152500,45404700,971,971,971,971,0
|
|
20250108,152400,45404700,971,971,971,971,0
|
|
20250108,152300,45404700,971,971,971,971,0
|
|
20250108,152200,45404700,971,971,971,971,0
|
|
20250108,152100,45404700,971,971,971,971,0
|
|
20250108,152000,45404700,971,971,971,971,0
|
|
20250108,151900,45404700,971,971,971,971,0
|
|
20250108,151800,45404700,971,971,971,971,0
|
|
20250108,151700,45404700,971,971,971,971,0
|
|
20250108,151600,45404700,971,971,971,971,0
|
|
20250108,151500,45404700,971,971,971,971,8
|
|
20250108,151400,45396932,971,971,971,971,0
|
|
20250108,151300,45396932,971,971,971,971,0
|
|
20250108,151200,45396932,971,971,971,971,0
|
|
20250108,151100,45396932,971,971,971,971,0
|
|
20250108,151000,45396932,971,971,971,971,43
|
|
20250108,150900,45355179,971,971,971,971,24
|
|
20250108,150800,45331875,971,971,971,971,0
|
|
20250108,150700,45331875,971,971,971,971,13
|
|
20250108,150600,45319252,963,963,963,963,2572
|
|
20250108,150500,42842416,964,964,964,964,97
|
|
20250108,150400,42748908,971,963,971,963,2
|
|
20250108,150300,42746974,963,968,968,963,9975
|
|
20250108,150200,33140944,969,969,969,969,0
|
|
20250108,150100,33140944,969,969,969,969,0
|
|
20250108,150000,33140944,969,969,969,969,33
|
|
20250108,145900,33108967,970,970,970,970,0
|
|
20250108,145800,33108967,970,970,970,970,304
|
|
20250108,145700,32814087,973,973,973,973,0
|
|
20250108,145600,32814087,973,973,973,973,0
|
|
20250108,145500,32814087,973,973,973,973,0
|
|
20250108,145400,32814087,973,973,973,973,0
|
|
20250108,145300,32814087,973,973,973,973,0
|
|
20250108,145200,32814087,973,973,973,973,0
|
|
20250108,145100,32814087,973,973,973,973,0
|
|
20250108,145000,32814087,973,973,973,973,0
|
|
20250108,144900,32814087,973,973,973,973,0
|
|
20250108,144800,32814087,973,973,973,973,0
|
|
20250108,144700,32814087,973,973,973,973,0
|
|
20250108,144600,32814087,973,970,973,970,298
|
|
20250108,144500,32524952,970,970,970,970,0
|
|
20250108,144400,32524952,970,970,970,970,0
|
|
20250108,144300,32524952,970,970,970,970,0
|
|
20250108,144200,32524952,970,970,970,970,229
|
|
20250108,144100,32302822,973,973,973,973,0
|
|
20250108,144000,32302822,973,973,973,973,0
|
|
20250108,143900,32302822,973,973,973,973,0
|
|
20250108,143800,32302822,973,973,973,973,0
|
|
20250108,143700,32302822,973,973,973,973,14
|
|
20250108,143600,32289200,973,973,973,973,12
|
|
20250108,143500,32277524,973,973,973,973,1
|
|
20250108,143400,32276551,969,969,969,969,2
|
|
20250108,143300,32274613,972,972,972,972,0
|
|
20250108,143200,32274613,972,972,972,972,0
|
|
20250108,143100,32274613,972,972,972,972,0
|
|
20250108,143000,32274613,972,972,972,972,0
|
|
20250108,142900,32274613,972,972,972,972,0
|
|
20250108,142800,32274613,972,972,972,972,1741
|
|
20250108,142700,30582361,972,972,972,972,0
|
|
20250108,142600,30582361,972,972,972,972,0
|
|
20250108,142500,30582361,972,972,972,972,0
|
|
20250108,142400,30582361,972,972,972,972,0
|
|
20250108,142300,30582361,972,972,972,972,0
|
|
20250108,142200,30582361,972,972,972,972,0
|
|
20250108,142100,30582361,972,972,972,972,835
|
|
20250108,142000,29770741,973,973,973,973,0
|
|
20250108,141900,29770741,973,973,973,973,0
|
|
20250108,141800,29770741,973,973,973,973,0
|
|
20250108,141700,29770741,973,973,973,973,0
|
|
20250108,141600,29770741,973,973,973,973,0
|
|
20250108,141500,29770741,973,973,973,973,0
|
|
20250108,141400,29770741,973,973,973,973,0
|
|
20250108,141300,29770741,973,973,973,973,0
|
|
20250108,141200,29770741,973,973,973,973,0
|
|
20250108,141100,29770741,973,973,973,973,0
|
|
20250108,141000,29770741,973,973,973,973,0
|
|
20250108,140900,29770741,973,973,973,973,2
|
|
20250108,140800,29768795,970,970,970,970,0
|
|
20250108,140700,29768795,970,970,970,970,30
|
|
20250108,140600,29739695,973,973,973,973,0
|
|
20250108,140500,29739695,973,973,973,973,0
|
|
20250108,140400,29739695,973,973,973,973,0
|
|
20250108,140300,29739695,973,973,973,973,0
|
|
20250108,140200,29739695,973,973,973,973,0
|
|
20250108,140100,29739695,973,973,973,973,0
|
|
20250108,140000,29739695,973,973,973,973,0
|
|
20250108,135900,29739695,973,969,973,969,61
|
|
20250108,135800,29680566,969,969,969,969,0
|
|
20250108,135700,29680566,969,969,969,961,349
|
|
20250108,135600,29342437,969,969,969,969,0
|
|
20250108,135500,29342437,969,969,969,969,0
|
|
20250108,135400,29342437,969,969,969,969,0
|
|
20250108,135300,29342437,969,969,969,969,0
|
|
20250108,135200,29342437,969,969,969,969,0
|
|
20250108,135100,29342437,969,969,969,969,0
|
|
20250108,135000,29342437,969,969,969,969,0
|
|
20250108,134900,29342437,969,969,969,969,0
|
|
20250108,134800,29342437,969,969,969,969,0
|
|
20250108,134700,29342437,969,969,969,969,0
|
|
20250108,134600,29342437,969,969,969,969,0
|
|
20250108,134500,29342437,969,969,969,969,0
|
|
20250108,134400,29342437,969,969,969,969,0
|
|
20250108,134300,29342437,969,969,969,966,39
|
|
20250108,134200,29304654,969,969,969,969,0
|
|
20250108,134100,29304654,969,969,969,967,39
|
|
20250108,134000,29266867,969,969,969,969,32
|
|
20250108,133900,29235859,973,973,973,973,1
|
|
20250108,133800,29234886,969,969,969,969,1
|
|
20250108,133700,29233917,973,973,973,969,7
|
|
20250108,133600,29227116,973,973,973,973,0
|
|
20250108,133500,29227116,973,973,973,973,0
|
|
20250108,133400,29227116,973,973,973,973,0
|
|
20250108,133300,29227116,973,973,973,973,0
|
|
20250108,133200,29227116,973,973,973,973,0
|
|
20250108,133100,29227116,973,973,973,973,0
|
|
20250108,133000,29227116,973,973,973,973,0
|
|
20250108,132900,29227116,973,973,973,973,0
|
|
20250108,132800,29227116,973,973,973,973,0
|
|
20250108,132700,29227116,973,973,973,973,0
|
|
20250108,132600,29227116,973,973,973,973,0
|
|
20250108,132500,29227116,973,973,973,973,0
|
|
20250108,132400,29227116,973,973,973,973,0
|
|
20250108,132300,29227116,973,973,973,973,0
|
|
20250108,132200,29227116,973,971,973,971,71
|
|
20250108,132100,29158087,973,973,973,973,0
|
|
20250108,132000,29158087,973,973,973,973,0
|
|
20250108,131900,29158087,973,973,973,973,0
|
|
20250108,131800,29158087,973,973,973,973,0
|
|
20250108,131700,29158087,973,973,973,973,0
|
|
20250108,131600,29158087,973,973,973,973,0
|
|
20250108,131500,29158087,973,973,973,973,0
|
|
20250108,131400,29158087,973,973,973,973,0
|
|
20250108,131300,29158087,973,973,973,973,0
|
|
20250108,131200,29158087,973,973,973,973,0
|
|
20250108,131100,29158087,973,973,973,973,0
|
|
20250108,131000,29158087,973,973,973,973,0
|
|
20250108,130900,29158087,973,973,973,973,0
|
|
20250108,130800,29158087,973,973,973,973,0
|
|
20250108,130700,29158087,973,973,973,973,0
|
|
20250108,130600,29158087,973,973,973,973,0
|
|
20250108,130500,29158087,973,973,973,973,0
|
|
20250108,130400,29158087,973,973,973,973,0
|
|
20250108,130300,29158087,973,973,973,973,0
|
|
20250108,130200,29158087,973,973,973,973,0
|
|
20250108,130100,29158087,973,973,973,973,0
|
|
20250108,130000,29158087,973,973,973,973,0
|
|
20250108,125900,29158087,973,973,973,973,0
|
|
20250108,125800,29158087,973,973,973,973,0
|
|
20250108,125700,29158087,973,973,973,973,0
|
|
20250108,125600,29158087,973,973,973,973,0
|
|
20250108,125500,29158087,973,973,973,973,0
|
|
20250108,125400,29158087,973,973,973,973,0
|
|
20250108,125300,29158087,973,973,973,973,0
|
|
20250108,125200,29158087,973,973,973,973,0
|
|
20250108,125100,29158087,973,973,973,973,0
|
|
20250108,125000,29158087,973,973,973,973,9
|
|
20250108,124900,29149330,973,973,973,973,0
|
|
20250108,124800,29149330,973,973,973,973,0
|
|
20250108,124700,29149330,973,973,973,973,0
|
|
20250108,124600,29149330,973,973,973,973,0
|
|
20250108,124500,29149330,973,973,973,973,0
|
|
20250108,124400,29149330,973,973,973,973,0
|
|
20250108,124300,29149330,973,973,973,973,0
|
|
20250108,124200,29149330,973,973,973,973,1
|
|
20250108,124100,29148357,971,969,971,969,884
|
|
20250108,124000,28291759,969,968,969,968,117
|
|
20250108,123900,28178481,968,964,968,964,61
|
|
20250108,123800,28119653,964,964,964,964,0
|
|
20250108,123700,28119653,964,964,964,964,0
|
|
20250108,123600,28119653,964,964,964,964,0
|
|
20250108,123500,28119653,964,964,964,964,0
|
|
20250108,123400,28119653,964,964,964,964,0
|
|
20250108,123300,28119653,964,964,964,964,50
|
|
20250108,123200,28071453,963,963,963,963,0
|
|
20250108,123100,28071453,963,963,963,963,0
|
|
20250108,123000,28071453,963,963,963,963,0
|
|
20250108,122900,28071453,963,963,963,963,101
|
|
20250108,122800,27974190,962,962,962,962,0
|
|
20250108,122700,27974190,962,962,962,962,0
|
|
20250108,122600,27974190,962,962,962,962,0
|
|
20250108,122500,27974190,962,962,962,962,0
|
|
20250108,122400,27974190,962,957,962,957,4473
|
|
20250108,122300,23671199,957,957,957,957,0
|
|
20250108,122200,23671199,957,957,957,957,0
|
|
20250108,122100,23671199,957,957,957,957,0
|
|
20250108,122000,23671199,957,961,961,957,4161
|
|
20250108,121900,19672490,961,961,961,961,0
|
|
20250108,121800,19672490,961,960,961,960,781
|
|
20250108,121700,18922718,960,960,960,960,0
|
|
20250108,121600,18922718,960,960,960,960,0
|
|
20250108,121500,18922718,960,960,960,960,0
|
|
20250108,121400,18922718,960,960,960,960,0
|
|
20250108,121300,18922718,960,960,960,960,0
|
|
20250108,121200,18922718,960,960,960,960,0
|
|
20250108,121100,18922718,960,959,960,959,6
|
|
20250108,121000,18916959,960,960,960,960,0
|
|
20250108,120900,18916959,960,960,960,960,0
|
|
20250108,120800,18916959,960,960,960,960,0
|
|
20250108,120700,18916959,960,960,960,960,0
|
|
20250108,120600,18916959,960,960,960,960,0
|
|
20250108,120500,18916959,960,960,960,960,0
|
|
20250108,120400,18916959,960,960,960,960,1
|
|
20250108,120300,18915999,959,959,959,959,0
|
|
20250108,120200,18915999,959,959,959,959,0
|
|
20250108,120100,18915999,959,959,959,959,0
|
|
20250108,120000,18915999,959,959,959,959,0
|
|
20250108,115900,18915999,959,959,959,959,0
|
|
20250108,115800,18915999,959,959,959,959,0
|
|
20250108,115700,18915999,959,959,959,959,0
|
|
20250108,115600,18915999,959,959,959,959,0
|
|
20250108,115500,18915999,959,959,959,959,0
|
|
20250108,115400,18915999,959,959,959,959,3
|
|
20250108,115300,18913122,960,960,960,960,0
|
|
20250108,115200,18913122,960,960,960,960,0
|
|
20250108,115100,18913122,960,960,960,960,0
|
|
20250108,115000,18913122,960,960,960,960,0
|
|
20250108,114900,18913122,960,960,960,960,0
|
|
20250108,114800,18913122,960,960,960,960,0
|
|
20250108,114700,18913122,960,959,960,952,184
|
|
20250108,114600,18737418,960,960,960,960,0
|
|
20250108,114500,18737418,960,960,960,960,0
|
|
20250108,114400,18737418,960,960,960,960,18
|
|
20250108,114300,18720138,960,960,960,960,0
|
|
20250108,114200,18720138,960,960,960,960,0
|
|
20250108,114100,18720138,960,960,960,960,0
|
|
20250108,114000,18720138,960,960,960,960,0
|
|
20250108,113900,18720138,960,960,960,960,0
|
|
20250108,113800,18720138,960,960,960,960,0
|
|
20250108,113700,18720138,960,960,960,960,0
|
|
20250108,113600,18720138,960,960,960,960,0
|
|
20250108,113500,18720138,960,960,960,960,0
|
|
20250108,113400,18720138,960,960,960,960,0
|
|
20250108,113300,18720138,960,960,960,960,0
|
|
20250108,113200,18720138,960,960,960,960,0
|
|
20250108,113100,18720138,960,960,960,960,0
|
|
20250108,113000,18720138,960,960,960,960,0
|
|
20250108,112900,18720138,960,960,960,960,4
|
|
20250108,112800,18716298,960,960,960,960,0
|
|
20250108,112700,18716298,960,960,960,960,0
|
|
20250108,112600,18716298,960,960,960,960,0
|
|
20250108,112500,18716298,960,960,960,960,177
|
|
20250108,112400,18546378,961,961,961,961,0
|
|
20250108,112300,18546378,961,961,961,961,0
|
|
20250108,112200,18546378,961,961,961,961,0
|
|
20250108,112100,18546378,961,961,961,961,1
|
|
20250108,112000,18545417,961,961,961,961,0
|
|
20250108,111900,18545417,961,961,961,961,0
|
|
20250108,111800,18545417,961,961,961,961,0
|
|
20250108,111700,18545417,961,961,961,961,0
|
|
20250108,111600,18545417,961,961,961,961,0
|
|
20250108,111500,18545417,961,961,961,961,38
|
|
20250108,111400,18508899,961,961,961,961,100
|
|
20250108,111300,18412799,961,961,961,961,0
|
|
20250108,111200,18412799,961,961,961,961,0
|
|
20250108,111100,18412799,961,961,961,961,2
|
|
20250108,111000,18410877,957,957,957,957,6378
|
|
20250108,110900,12307131,957,957,957,957,0
|
|
20250108,110800,12307131,957,957,957,957,0
|
|
20250108,110700,12307131,957,957,957,957,36
|
|
20250108,110600,12272679,957,952,957,952,55
|
|
20250108,110500,12220059,952,952,952,952,0
|
|
20250108,110400,12220059,952,952,952,952,0
|
|
20250108,110300,12220059,952,952,952,952,0
|
|
20250108,110200,12220059,952,952,952,952,0
|
|
20250108,110100,12220059,952,952,952,952,0
|
|
20250108,110000,12220059,952,952,952,952,0
|
|
20250108,105900,12220059,952,952,952,952,0
|
|
20250108,105800,12220059,952,952,952,952,0
|
|
20250108,105700,12220059,952,952,952,952,0
|
|
20250108,105600,12220059,952,952,952,952,1667
|
|
20250108,105500,10633075,957,957,957,957,0
|
|
20250108,105400,10633075,957,957,957,957,0
|
|
20250108,105300,10633075,957,957,957,957,0
|
|
20250108,105200,10633075,957,957,957,957,1
|
|
20250108,105100,10632118,952,952,952,952,0
|
|
20250108,105000,10632118,952,957,957,952,244
|
|
20250108,104900,10399800,957,957,957,957,5
|
|
20250108,104800,10395015,952,957,957,952,1560
|
|
20250108,104700,8903595,957,957,957,957,0
|
|
20250108,104600,8903595,957,957,957,957,2
|
|
20250108,104500,8901681,957,957,957,957,0
|
|
20250108,104400,8901681,957,957,957,957,3
|
|
20250108,104300,8898810,956,956,956,956,0
|
|
20250108,104200,8898810,956,956,956,956,0
|
|
20250108,104100,8898810,956,956,956,956,0
|
|
20250108,104000,8898810,956,956,956,956,0
|
|
20250108,103900,8898810,956,956,956,956,1126
|
|
20250108,103800,7822354,957,957,957,957,10
|
|
20250108,103700,7812784,957,957,957,957,10
|
|
20250108,103600,7803214,957,957,957,957,10
|
|
20250108,103500,7793644,957,956,957,956,185
|
|
20250108,103400,7616694,956,956,956,956,0
|
|
20250108,103300,7616694,956,956,956,956,0
|
|
20250108,103200,7616694,956,956,956,956,2
|
|
20250108,103100,7614782,952,952,952,952,0
|
|
20250108,103000,7614782,952,952,952,952,2
|
|
20250108,102900,7612878,952,952,952,952,0
|
|
20250108,102800,7612878,952,952,952,952,1
|
|
20250108,102700,7611926,952,952,952,952,42
|
|
20250108,102600,7571942,952,952,952,952,100
|
|
20250108,102500,7476742,952,955,955,952,198
|
|
20250108,102400,7288186,956,956,956,956,0
|
|
20250108,102300,7288186,956,956,956,956,3
|
|
20250108,102200,7285318,957,957,957,957,0
|
|
20250108,102100,7285318,957,957,957,957,0
|
|
20250108,102000,7285318,957,957,957,957,0
|
|
20250108,101900,7285318,957,957,957,957,0
|
|
20250108,101800,7285318,957,956,957,956,84
|
|
20250108,101700,7205010,956,956,956,956,5
|
|
20250108,101600,7200230,956,956,956,956,0
|
|
20250108,101500,7200230,956,956,956,956,0
|
|
20250108,101400,7200230,956,956,956,956,0
|
|
20250108,101300,7200230,956,956,956,956,0
|
|
20250108,101200,7200230,956,956,956,956,2
|
|
20250108,101100,7198318,956,956,956,956,8
|
|
20250108,101000,7190670,956,956,956,956,0
|
|
20250108,100900,7190670,956,956,956,956,0
|
|
20250108,100800,7190670,956,956,956,956,0
|
|
20250108,100700,7190670,956,956,956,956,0
|
|
20250108,100600,7190670,956,956,956,956,0
|
|
20250108,100500,7190670,956,955,956,955,18
|
|
20250108,100400,7173463,956,956,956,956,0
|
|
20250108,100300,7173463,956,956,956,956,0
|
|
20250108,100200,7173463,956,956,956,956,0
|
|
20250108,100100,7173463,956,956,956,956,0
|
|
20250108,100000,7173463,956,953,956,953,76
|
|
20250108,095900,7100973,953,953,953,953,0
|
|
20250108,095800,7100973,953,953,953,953,0
|
|
20250108,095700,7100973,953,953,953,953,0
|
|
20250108,095600,7100973,953,953,953,953,0
|
|
20250108,095500,7100973,953,953,953,953,0
|
|
20250108,095400,7100973,953,953,953,953,0
|
|
20250108,095300,7100973,953,959,959,953,2153
|
|
20250108,095200,5040548,960,960,960,960,0
|
|
20250108,095100,5040548,960,960,960,960,0
|
|
20250108,095000,5040548,960,960,960,960,0
|
|
20250108,094900,5040548,960,960,960,960,3
|
|
20250108,094800,5037668,961,961,961,961,176
|
|
20250108,094700,4868532,961,958,961,957,105
|
|
20250108,094600,4767784,961,961,961,961,0
|
|
20250108,094500,4767784,961,961,961,961,7
|
|
20250108,094400,4761057,961,961,961,961,0
|
|
20250108,094300,4761057,961,961,961,961,1
|
|
20250108,094200,4760096,961,961,961,961,1
|
|
20250108,094100,4759135,961,961,961,961,0
|
|
20250108,094000,4759135,961,961,961,961,1
|
|
20250108,093900,4758174,961,961,961,961,0
|
|
20250108,093800,4758174,961,961,961,961,0
|
|
20250108,093700,4758174,961,961,961,961,0
|
|
20250108,093600,4758174,961,958,961,956,50
|
|
20250108,093500,4710251,957,958,958,957,60
|
|
20250108,093400,4652801,961,961,961,961,18
|
|
20250108,093300,4635503,949,949,949,949,79
|
|
20250108,093200,4560532,949,949,949,948,23
|
|
20250108,093100,4538707,950,950,950,950,107
|
|
20250108,093000,4437057,954,954,954,954,21
|
|
20250108,092900,4417023,954,955,955,954,3
|
|
20250108,092800,4414160,955,955,955,955,466
|
|
20250108,092700,3969130,956,962,962,956,656
|
|
20250108,092600,3338309,979,979,979,979,0
|
|
20250108,092500,3338309,979,979,979,979,1
|
|
20250108,092400,3337330,964,964,964,964,45
|
|
20250108,092300,3293950,966,981,981,966,101
|
|
20250108,092200,3196234,981,981,981,981,1
|
|
20250108,092100,3195253,981,981,981,981,101
|
|
20250108,092000,3096172,981,979,981,979,90
|
|
20250108,091900,3007972,980,980,980,980,0
|
|
20250108,091800,3007972,980,980,980,980,0
|
|
20250108,091700,3007972,980,980,980,980,1
|
|
20250108,091600,3006992,981,981,981,981,20
|
|
20250108,091500,2987372,983,983,983,983,0
|
|
20250108,091400,2987372,983,983,983,983,1
|
|
20250108,091300,2986389,984,984,984,984,0
|
|
20250108,091200,2986389,984,981,984,980,443
|
|
20250108,091100,2551555,981,961,981,961,25
|
|
20250108,091000,2527330,984,970,988,970,107
|
|
20250108,090900,2423294,956,950,956,950,464
|
|
20250108,090800,1979869,955,950,955,950,26
|
|
20250108,090700,1955049,950,950,950,950,0
|
|
20250108,090600,1955049,950,955,955,950,28
|
|
20250108,090500,1928359,955,955,955,955,11
|
|
20250108,090400,1917854,926,926,926,926,0
|
|
20250108,090300,1917854,926,948,948,926,1600
|
|
20250108,090200,409153,947,947,947,947,0
|
|
20250108,090100,409153,947,947,947,947,0
|
|
20250108,090000,409153,947,947,948,947,432
|