664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200100,12984389,982,982,982,982,263
|
|
20250109,200000,12984389,982,982,982,982,0
|
|
20250109,195900,12984389,982,982,982,982,0
|
|
20250109,195800,12984389,982,982,982,982,0
|
|
20250109,195700,12984389,982,982,982,982,0
|
|
20250109,195600,12984389,982,982,982,982,0
|
|
20250109,195500,12984389,982,982,982,982,0
|
|
20250109,195400,12984389,982,982,982,982,0
|
|
20250109,195300,12984389,982,982,982,982,0
|
|
20250109,195200,12984389,982,982,982,982,0
|
|
20250109,195100,12984389,982,982,982,982,0
|
|
20250109,195000,12984389,982,982,982,982,0
|
|
20250109,194900,12984389,982,982,982,982,0
|
|
20250109,194800,12984389,982,982,982,982,0
|
|
20250109,194700,12984389,982,982,982,982,0
|
|
20250109,194600,12984389,982,982,982,982,0
|
|
20250109,194500,12984389,982,982,982,982,0
|
|
20250109,194400,12984389,982,982,982,982,0
|
|
20250109,194300,12984389,982,982,982,982,0
|
|
20250109,194200,12984389,982,982,982,982,0
|
|
20250109,194100,12984389,982,982,982,982,0
|
|
20250109,194000,12984389,982,982,982,982,0
|
|
20250109,193900,12984389,982,982,982,982,0
|
|
20250109,193800,12984389,982,982,982,982,0
|
|
20250109,193700,12984389,982,982,982,982,0
|
|
20250109,193600,12984389,982,982,982,982,0
|
|
20250109,193500,12984389,982,982,982,982,0
|
|
20250109,193400,12984389,982,982,982,982,0
|
|
20250109,193300,12984389,982,982,982,982,0
|
|
20250109,193200,12984389,982,982,982,982,0
|
|
20250109,193100,12984389,982,982,982,982,263
|
|
20250109,193000,12984389,982,982,982,982,0
|
|
20250109,192900,12984389,982,982,982,982,0
|
|
20250109,192800,12984389,982,982,982,982,0
|
|
20250109,192700,12984389,982,982,982,982,0
|
|
20250109,192600,12984389,982,982,982,982,0
|
|
20250109,192500,12984389,982,982,982,982,0
|
|
20250109,192400,12984389,982,982,982,982,0
|
|
20250109,192300,12984389,982,982,982,982,0
|
|
20250109,192200,12984389,982,982,982,982,0
|
|
20250109,192100,12984389,982,982,982,982,0
|
|
20250109,192000,12984389,982,982,982,982,0
|
|
20250109,191900,12984389,982,982,982,982,0
|
|
20250109,191800,12984389,982,982,982,982,0
|
|
20250109,191700,12984389,982,982,982,982,0
|
|
20250109,191600,12984389,982,982,982,982,0
|
|
20250109,191500,12984389,982,982,982,982,0
|
|
20250109,191400,12984389,982,982,982,982,0
|
|
20250109,191300,12984389,982,982,982,982,0
|
|
20250109,191200,12984389,982,982,982,982,0
|
|
20250109,191100,12984389,982,982,982,982,0
|
|
20250109,191000,12984389,982,982,982,982,0
|
|
20250109,190900,12984389,982,982,982,982,0
|
|
20250109,190800,12984389,982,982,982,982,0
|
|
20250109,190700,12984389,982,982,982,982,0
|
|
20250109,190600,12984389,982,982,982,982,0
|
|
20250109,190500,12984389,982,982,982,982,0
|
|
20250109,190400,12984389,982,982,982,982,0
|
|
20250109,190300,12984389,982,982,982,982,0
|
|
20250109,190200,12984389,982,982,982,982,0
|
|
20250109,190100,12984389,982,982,982,982,263
|
|
20250109,190000,12984389,982,982,982,982,0
|
|
20250109,185900,12984389,982,982,982,982,0
|
|
20250109,185800,12984389,982,982,982,982,0
|
|
20250109,185700,12984389,982,982,982,982,0
|
|
20250109,185600,12984389,982,982,982,982,0
|
|
20250109,185500,12984389,982,982,982,982,0
|
|
20250109,185400,12984389,982,982,982,982,0
|
|
20250109,185300,12984389,982,982,982,982,0
|
|
20250109,185200,12984389,982,982,982,982,0
|
|
20250109,185100,12984389,982,982,982,982,0
|
|
20250109,185000,12984389,982,982,982,982,0
|
|
20250109,184900,12984389,982,982,982,982,0
|
|
20250109,184800,12984389,982,982,982,982,0
|
|
20250109,184700,12984389,982,982,982,982,0
|
|
20250109,184600,12984389,982,982,982,982,0
|
|
20250109,184500,12984389,982,982,982,982,0
|
|
20250109,184400,12984389,982,982,982,982,0
|
|
20250109,184300,12984389,982,982,982,982,0
|
|
20250109,184200,12984389,982,982,982,982,0
|
|
20250109,184100,12984389,982,982,982,982,0
|
|
20250109,184000,12984389,982,982,982,982,0
|
|
20250109,183900,12984389,982,982,982,982,0
|
|
20250109,183800,12984389,982,982,982,982,0
|
|
20250109,183700,12984389,982,982,982,982,0
|
|
20250109,183600,12984389,982,982,982,982,0
|
|
20250109,183500,12984389,982,982,982,982,0
|
|
20250109,183400,12984389,982,982,982,982,0
|
|
20250109,183300,12984389,982,982,982,982,0
|
|
20250109,183200,12984389,982,982,982,982,0
|
|
20250109,183100,12984389,982,982,982,982,263
|
|
20250109,183000,12984389,982,982,982,982,0
|
|
20250109,182900,12984389,982,982,982,982,0
|
|
20250109,182800,12984389,982,982,982,982,0
|
|
20250109,182700,12984389,982,982,982,982,0
|
|
20250109,182600,12984389,982,982,982,982,0
|
|
20250109,182500,12984389,982,982,982,982,0
|
|
20250109,182400,12984389,982,982,982,982,0
|
|
20250109,182300,12984389,982,982,982,982,0
|
|
20250109,182200,12984389,982,982,982,982,0
|
|
20250109,182100,12984389,982,982,982,982,0
|
|
20250109,182000,12984389,982,982,982,982,0
|
|
20250109,181900,12984389,982,982,982,982,0
|
|
20250109,181800,12984389,982,982,982,982,0
|
|
20250109,181700,12984389,982,982,982,982,0
|
|
20250109,181600,12984389,982,982,982,982,0
|
|
20250109,181500,12984389,982,982,982,982,0
|
|
20250109,181400,12984389,982,982,982,982,0
|
|
20250109,181300,12984389,982,982,982,982,0
|
|
20250109,181200,12984389,982,982,982,982,0
|
|
20250109,181100,12984389,982,982,982,982,0
|
|
20250109,181000,12984389,982,982,982,982,0
|
|
20250109,180900,12984389,982,982,982,982,0
|
|
20250109,180800,12984389,982,982,982,982,0
|
|
20250109,180700,12984389,982,982,982,982,0
|
|
20250109,180600,12984389,982,982,982,982,0
|
|
20250109,180500,12984389,982,982,982,982,0
|
|
20250109,180400,12984389,982,982,982,982,0
|
|
20250109,180300,12984389,982,982,982,982,0
|
|
20250109,180200,12984389,982,982,982,982,0
|
|
20250109,180100,12984389,982,982,982,982,263
|
|
20250109,180000,12984389,982,982,982,982,0
|
|
20250109,175900,12984389,982,982,982,982,0
|
|
20250109,175800,12984389,982,982,982,982,0
|
|
20250109,175700,12984389,982,982,982,982,0
|
|
20250109,175600,12984389,982,982,982,982,0
|
|
20250109,175500,12984389,982,982,982,982,0
|
|
20250109,175400,12984389,982,982,982,982,0
|
|
20250109,175300,12984389,982,982,982,982,0
|
|
20250109,175200,12984389,982,982,982,982,0
|
|
20250109,175100,12984389,982,982,982,982,0
|
|
20250109,175000,12984389,982,982,982,982,0
|
|
20250109,174900,12984389,982,982,982,982,0
|
|
20250109,174800,12984389,982,982,982,982,0
|
|
20250109,174700,12984389,982,982,982,982,0
|
|
20250109,174600,12984389,982,982,982,982,0
|
|
20250109,174500,12984389,982,982,982,982,0
|
|
20250109,174400,12984389,982,982,982,982,0
|
|
20250109,174300,12984389,982,982,982,982,0
|
|
20250109,174200,12984389,982,982,982,982,0
|
|
20250109,174100,12984389,982,982,982,982,0
|
|
20250109,174000,12984389,982,982,982,982,0
|
|
20250109,173900,12984389,982,982,982,982,0
|
|
20250109,173800,12984389,982,982,982,982,0
|
|
20250109,173700,12984389,982,982,982,982,0
|
|
20250109,173600,12984389,982,982,982,982,0
|
|
20250109,173500,12984389,982,982,982,982,0
|
|
20250109,173400,12984389,982,982,982,982,0
|
|
20250109,173300,12984389,982,982,982,982,0
|
|
20250109,173200,12984389,982,982,982,982,0
|
|
20250109,173100,12984389,982,982,982,982,263
|
|
20250109,173000,12984389,982,982,982,982,0
|
|
20250109,172900,12984389,982,982,982,982,0
|
|
20250109,172800,12984389,982,982,982,982,0
|
|
20250109,172700,12984389,982,982,982,982,0
|
|
20250109,172600,12984389,982,982,982,982,0
|
|
20250109,172500,12984389,982,982,982,982,0
|
|
20250109,172400,12984389,982,982,982,982,0
|
|
20250109,172300,12984389,982,982,982,982,0
|
|
20250109,172200,12984389,982,982,982,982,0
|
|
20250109,172100,12984389,982,982,982,982,0
|
|
20250109,172000,12984389,982,982,982,982,0
|
|
20250109,171900,12984389,982,982,982,982,0
|
|
20250109,171800,12984389,982,982,982,982,0
|
|
20250109,171700,12984389,982,982,982,982,0
|
|
20250109,171600,12984389,982,982,982,982,0
|
|
20250109,171500,12984389,982,982,982,982,0
|
|
20250109,171400,12984389,982,982,982,982,0
|
|
20250109,171300,12984389,982,982,982,982,0
|
|
20250109,171200,12984389,982,982,982,982,0
|
|
20250109,171100,12984389,982,982,982,982,0
|
|
20250109,171000,12984389,982,982,982,982,0
|
|
20250109,170900,12984389,982,982,982,982,0
|
|
20250109,170800,12984389,982,982,982,982,0
|
|
20250109,170700,12984389,982,982,982,982,0
|
|
20250109,170600,12984389,982,982,982,982,0
|
|
20250109,170500,12984389,982,982,982,982,0
|
|
20250109,170400,12984389,982,982,982,982,0
|
|
20250109,170300,12984389,982,982,982,982,0
|
|
20250109,170200,12984389,982,982,982,982,0
|
|
20250109,170100,12984389,982,982,982,982,263
|
|
20250109,170000,12984389,982,982,982,982,0
|
|
20250109,165900,12984389,982,982,982,982,0
|
|
20250109,165800,12984389,982,982,982,982,0
|
|
20250109,165700,12984389,982,982,982,982,0
|
|
20250109,165600,12984389,982,982,982,982,0
|
|
20250109,165500,12984389,982,982,982,982,0
|
|
20250109,165400,12984389,982,982,982,982,0
|
|
20250109,165300,12984389,982,982,982,982,0
|
|
20250109,165200,12984389,982,982,982,982,0
|
|
20250109,165100,12984389,982,982,982,982,0
|
|
20250109,165000,12984389,982,982,982,982,0
|
|
20250109,164900,12984389,982,982,982,982,0
|
|
20250109,164800,12984389,982,982,982,982,0
|
|
20250109,164700,12984389,982,982,982,982,0
|
|
20250109,164600,12984389,982,982,982,982,0
|
|
20250109,164500,12984389,982,982,982,982,0
|
|
20250109,164400,12984389,982,982,982,982,0
|
|
20250109,164300,12984389,982,982,982,982,0
|
|
20250109,164200,12984389,982,982,982,982,0
|
|
20250109,164100,12984389,982,982,982,982,0
|
|
20250109,164000,12984389,982,982,982,982,0
|
|
20250109,163900,12984389,982,982,982,982,0
|
|
20250109,163800,12984389,982,982,982,982,0
|
|
20250109,163700,12984389,982,982,982,982,0
|
|
20250109,163600,12984389,982,982,982,982,0
|
|
20250109,163500,12984389,982,982,982,982,0
|
|
20250109,163400,12984389,982,982,982,982,0
|
|
20250109,163300,12984389,982,982,982,982,0
|
|
20250109,163200,12984389,982,982,982,982,0
|
|
20250109,163100,12984389,982,982,982,982,263
|
|
20250109,163000,12984389,982,982,982,982,0
|
|
20250109,162900,12984389,982,982,982,982,0
|
|
20250109,162800,12984389,982,982,982,982,0
|
|
20250109,162700,12984389,982,982,982,982,0
|
|
20250109,162600,12984389,982,982,982,982,0
|
|
20250109,162500,12984389,982,982,982,982,0
|
|
20250109,162400,12984389,982,982,982,982,0
|
|
20250109,162300,12984389,982,982,982,982,0
|
|
20250109,162200,12984389,982,982,982,982,0
|
|
20250109,162100,12984389,982,982,982,982,0
|
|
20250109,162000,12984389,982,982,982,982,0
|
|
20250109,161900,12984389,982,982,982,982,0
|
|
20250109,161800,12984389,982,982,982,982,0
|
|
20250109,161700,12984389,982,982,982,982,0
|
|
20250109,161600,12984389,982,982,982,982,0
|
|
20250109,161500,12984389,982,982,982,982,0
|
|
20250109,161400,12984389,982,982,982,982,0
|
|
20250109,161300,12984389,982,982,982,982,0
|
|
20250109,161200,12984389,982,982,982,982,0
|
|
20250109,161100,12984389,982,982,982,982,0
|
|
20250109,161000,12984389,982,982,982,982,0
|
|
20250109,160900,12984389,982,982,982,982,0
|
|
20250109,160800,12984389,982,982,982,982,0
|
|
20250109,160700,12984389,982,982,982,982,0
|
|
20250109,160600,12984389,982,982,982,982,0
|
|
20250109,160500,12984389,982,982,982,982,0
|
|
20250109,160400,12984389,982,982,982,982,0
|
|
20250109,160300,12984389,982,982,982,982,0
|
|
20250109,160200,12984389,982,982,982,982,0
|
|
20250109,160100,12984389,982,982,982,982,263
|
|
20250109,160000,12984389,982,982,982,982,0
|
|
20250109,155900,12984389,982,982,982,982,0
|
|
20250109,155800,12984389,982,982,982,982,0
|
|
20250109,155700,12984389,982,982,982,982,0
|
|
20250109,155600,12984389,982,982,982,982,0
|
|
20250109,155500,12984389,982,982,982,982,0
|
|
20250109,155400,12984389,982,982,982,982,0
|
|
20250109,155300,12984389,982,982,982,982,0
|
|
20250109,155200,12984389,982,982,982,982,0
|
|
20250109,155100,12984389,982,982,982,982,0
|
|
20250109,155000,12984389,982,982,982,982,0
|
|
20250109,154900,12984389,982,982,982,982,0
|
|
20250109,154800,12984389,982,982,982,982,0
|
|
20250109,154700,12984389,982,982,982,982,0
|
|
20250109,154600,12984389,982,982,982,982,0
|
|
20250109,154500,12984389,982,982,982,982,0
|
|
20250109,154400,12984389,982,982,982,982,0
|
|
20250109,154300,12984389,982,982,982,982,0
|
|
20250109,154200,12984389,982,982,982,982,0
|
|
20250109,154100,12984389,982,982,982,982,0
|
|
20250109,154000,12984389,982,982,982,982,0
|
|
20250109,153900,12984389,982,982,982,982,0
|
|
20250109,153800,12984389,982,982,982,982,0
|
|
20250109,153700,12984389,982,982,982,982,0
|
|
20250109,153600,12984389,982,982,982,982,0
|
|
20250109,153500,12984389,982,982,982,982,0
|
|
20250109,153400,12984389,982,982,982,982,0
|
|
20250109,153300,12984389,982,982,982,982,0
|
|
20250109,153200,12984389,982,982,982,982,0
|
|
20250109,153100,12984389,982,982,982,982,263
|
|
20250109,153000,12984389,982,982,982,982,263
|
|
20250109,152900,12726123,994,994,994,994,0
|
|
20250109,152800,12726123,994,994,994,994,0
|
|
20250109,152700,12726123,994,994,994,994,0
|
|
20250109,152600,12726123,994,994,994,994,0
|
|
20250109,152500,12726123,994,994,994,994,0
|
|
20250109,152400,12726123,994,994,994,994,0
|
|
20250109,152300,12726123,994,994,994,994,0
|
|
20250109,152200,12726123,994,994,994,994,0
|
|
20250109,152100,12726123,994,994,994,994,0
|
|
20250109,152000,12726123,994,994,994,994,0
|
|
20250109,151900,12726123,994,994,994,994,0
|
|
20250109,151800,12726123,994,994,994,994,8
|
|
20250109,151700,12718171,995,995,995,995,0
|
|
20250109,151600,12718171,995,995,995,995,0
|
|
20250109,151500,12718171,995,995,995,995,18
|
|
20250109,151400,12700261,995,995,995,995,0
|
|
20250109,151300,12700261,995,995,995,995,0
|
|
20250109,151200,12700261,995,995,995,995,0
|
|
20250109,151100,12700261,995,995,995,995,1
|
|
20250109,151000,12699266,991,991,995,991,83
|
|
20250109,150900,12617005,995,995,995,995,0
|
|
20250109,150800,12617005,995,995,995,995,0
|
|
20250109,150700,12617005,995,995,995,995,41
|
|
20250109,150600,12576210,994,994,994,994,100
|
|
20250109,150500,12476810,995,995,995,995,0
|
|
20250109,150400,12476810,995,995,995,995,0
|
|
20250109,150300,12476810,995,995,995,995,0
|
|
20250109,150200,12476810,995,995,995,995,0
|
|
20250109,150100,12476810,995,994,995,994,20
|
|
20250109,150000,12456929,992,993,994,992,10
|
|
20250109,145900,12446998,994,994,994,994,2
|
|
20250109,145800,12445010,992,992,992,992,0
|
|
20250109,145700,12445010,992,993,993,992,36
|
|
20250109,145600,12409295,991,991,991,991,3
|
|
20250109,145500,12406322,994,994,994,994,2
|
|
20250109,145400,12404334,995,995,995,995,0
|
|
20250109,145300,12404334,995,995,995,995,0
|
|
20250109,145200,12404334,995,995,995,995,0
|
|
20250109,145100,12404334,995,995,995,995,0
|
|
20250109,145000,12404334,995,995,995,995,0
|
|
20250109,144900,12404334,995,995,995,995,0
|
|
20250109,144800,12404334,995,989,995,988,262
|
|
20250109,144700,12144763,990,990,990,990,0
|
|
20250109,144600,12144763,990,990,990,990,2
|
|
20250109,144500,12142783,990,991,991,990,6
|
|
20250109,144400,12136840,992,992,992,992,0
|
|
20250109,144300,12136840,992,992,992,992,0
|
|
20250109,144200,12136840,992,992,992,992,0
|
|
20250109,144100,12136840,992,992,992,992,0
|
|
20250109,144000,12136840,992,992,992,992,0
|
|
20250109,143900,12136840,992,992,992,992,0
|
|
20250109,143800,12136840,992,992,992,992,0
|
|
20250109,143700,12136840,992,992,992,992,0
|
|
20250109,143600,12136840,992,992,992,992,0
|
|
20250109,143500,12136840,992,992,992,992,0
|
|
20250109,143400,12136840,992,992,992,992,6
|
|
20250109,143300,12130888,992,990,992,990,9
|
|
20250109,143200,12121969,992,992,992,990,18
|
|
20250109,143100,12104138,995,995,995,995,1
|
|
20250109,143000,12103143,993,993,993,993,0
|
|
20250109,142900,12103143,993,995,995,993,644
|
|
20250109,142800,11462372,995,995,995,995,0
|
|
20250109,142700,11462372,995,995,996,995,380
|
|
20250109,142600,11084254,995,995,995,995,0
|
|
20250109,142500,11084254,995,995,995,995,0
|
|
20250109,142400,11084254,995,995,995,995,0
|
|
20250109,142300,11084254,995,995,995,995,0
|
|
20250109,142200,11084254,995,995,995,995,0
|
|
20250109,142100,11084254,995,995,995,995,0
|
|
20250109,142000,11084254,995,995,995,995,0
|
|
20250109,141900,11084254,995,995,995,995,0
|
|
20250109,141800,11084254,995,995,995,995,0
|
|
20250109,141700,11084254,995,995,995,995,0
|
|
20250109,141600,11084254,995,995,995,995,0
|
|
20250109,141500,11084254,995,995,995,995,20
|
|
20250109,141400,11064354,995,995,995,995,0
|
|
20250109,141300,11064354,995,991,995,991,22
|
|
20250109,141200,11042512,996,996,996,996,0
|
|
20250109,141100,11042512,996,996,996,996,0
|
|
20250109,141000,11042512,996,996,996,996,0
|
|
20250109,140900,11042512,996,996,996,996,0
|
|
20250109,140800,11042512,996,996,996,996,0
|
|
20250109,140700,11042512,996,996,996,996,0
|
|
20250109,140600,11042512,996,996,996,996,0
|
|
20250109,140500,11042512,996,996,996,996,0
|
|
20250109,140400,11042512,996,996,996,996,0
|
|
20250109,140300,11042512,996,996,996,996,0
|
|
20250109,140200,11042512,996,996,996,996,0
|
|
20250109,140100,11042512,996,993,996,993,518
|
|
20250109,140000,10527685,991,991,991,991,2
|
|
20250109,135900,10525703,993,993,993,993,0
|
|
20250109,135800,10525703,993,993,993,993,0
|
|
20250109,135700,10525703,993,993,993,993,0
|
|
20250109,135600,10525703,993,993,993,993,20
|
|
20250109,135500,10505843,994,994,994,994,0
|
|
20250109,135400,10505843,994,994,994,994,0
|
|
20250109,135300,10505843,994,994,994,994,99
|
|
20250109,135200,10407437,994,994,994,994,0
|
|
20250109,135100,10407437,994,994,994,994,0
|
|
20250109,135000,10407437,994,994,994,994,1
|
|
20250109,134900,10406443,991,991,991,991,1
|
|
20250109,134800,10405452,994,994,994,994,0
|
|
20250109,134700,10405452,994,994,994,994,0
|
|
20250109,134600,10405452,994,994,994,994,0
|
|
20250109,134500,10405452,994,994,994,994,0
|
|
20250109,134400,10405452,994,994,994,994,0
|
|
20250109,134300,10405452,994,993,994,992,21
|
|
20250109,134200,10384600,992,992,992,992,3
|
|
20250109,134100,10381624,994,994,994,994,0
|
|
20250109,134000,10381624,994,994,994,994,0
|
|
20250109,133900,10381624,994,994,994,994,0
|
|
20250109,133800,10381624,994,994,994,994,0
|
|
20250109,133700,10381624,994,994,994,994,0
|
|
20250109,133600,10381624,994,994,994,994,0
|
|
20250109,133500,10381624,994,994,994,994,0
|
|
20250109,133400,10381624,994,994,994,994,1
|
|
20250109,133300,10380630,991,992,992,991,8
|
|
20250109,133200,10372698,995,995,995,995,0
|
|
20250109,133100,10372698,995,995,995,995,0
|
|
20250109,133000,10372698,995,995,995,995,0
|
|
20250109,132900,10372698,995,995,995,995,105
|
|
20250109,132800,10268223,995,995,995,995,4
|
|
20250109,132700,10264243,995,995,995,991,42
|
|
20250109,132600,10222525,995,995,995,995,9
|
|
20250109,132500,10213570,995,995,995,995,0
|
|
20250109,132400,10213570,995,995,995,995,0
|
|
20250109,132300,10213570,995,995,995,995,0
|
|
20250109,132200,10213570,995,995,995,995,0
|
|
20250109,132100,10213570,995,995,995,995,0
|
|
20250109,132000,10213570,995,995,995,995,129
|
|
20250109,131900,10085215,991,991,991,991,0
|
|
20250109,131800,10085215,991,991,991,991,0
|
|
20250109,131700,10085215,991,992,996,991,69
|
|
20250109,131600,10016583,995,995,995,995,0
|
|
20250109,131500,10016583,995,995,995,995,0
|
|
20250109,131400,10016583,995,995,995,995,5
|
|
20250109,131300,10011608,992,995,995,992,22
|
|
20250109,131200,9989739,996,996,996,996,0
|
|
20250109,131100,9989739,996,996,996,996,3
|
|
20250109,131000,9986751,995,995,996,995,18
|
|
20250109,130900,9968826,996,996,996,996,0
|
|
20250109,130800,9968826,996,996,996,996,0
|
|
20250109,130700,9968826,996,996,996,996,0
|
|
20250109,130600,9968826,996,996,996,996,0
|
|
20250109,130500,9968826,996,996,996,996,0
|
|
20250109,130400,9968826,996,996,996,996,0
|
|
20250109,130300,9968826,996,996,996,996,0
|
|
20250109,130200,9968826,996,991,996,991,28
|
|
20250109,130100,9940990,996,996,996,991,24
|
|
20250109,130000,9917091,991,994,996,991,44
|
|
20250109,125900,9873344,996,996,996,996,3
|
|
20250109,125800,9870356,996,996,996,996,0
|
|
20250109,125700,9870356,996,996,996,996,0
|
|
20250109,125600,9870356,996,996,996,995,9
|
|
20250109,125500,9861395,994,994,994,994,3
|
|
20250109,125400,9858413,996,996,996,996,0
|
|
20250109,125300,9858413,996,996,996,996,0
|
|
20250109,125200,9858413,996,996,996,996,0
|
|
20250109,125100,9858413,996,996,996,996,0
|
|
20250109,125000,9858413,996,996,996,996,0
|
|
20250109,124900,9858413,996,996,996,996,0
|
|
20250109,124800,9858413,996,996,996,996,0
|
|
20250109,124700,9858413,996,993,996,992,17
|
|
20250109,124600,9841506,996,996,996,991,41
|
|
20250109,124500,9800786,993,997,997,991,28
|
|
20250109,124400,9772928,991,996,997,991,22
|
|
20250109,124300,9751045,995,997,997,992,31
|
|
20250109,124200,9720213,995,997,997,995,7
|
|
20250109,124100,9713240,998,998,998,998,0
|
|
20250109,124000,9713240,998,998,998,998,0
|
|
20250109,123900,9713240,998,998,998,998,0
|
|
20250109,123800,9713240,998,998,998,998,0
|
|
20250109,123700,9713240,998,998,998,998,0
|
|
20250109,123600,9713240,998,998,998,998,0
|
|
20250109,123500,9713240,998,998,998,998,0
|
|
20250109,123400,9713240,998,998,998,998,0
|
|
20250109,123300,9713240,998,998,998,998,0
|
|
20250109,123200,9713240,998,998,998,998,0
|
|
20250109,123100,9713240,998,998,998,998,3
|
|
20250109,123000,9710246,997,975,997,975,1704
|
|
20250109,122900,8041872,975,975,975,975,0
|
|
20250109,122800,8041872,975,975,975,975,0
|
|
20250109,122700,8041872,975,975,975,975,63
|
|
20250109,122600,7980447,968,968,968,968,0
|
|
20250109,122500,7980447,968,968,968,968,0
|
|
20250109,122400,7980447,968,968,968,968,0
|
|
20250109,122300,7980447,968,968,968,968,0
|
|
20250109,122200,7980447,968,968,968,968,0
|
|
20250109,122100,7980447,968,969,969,968,2995
|
|
20250109,122000,5080536,975,975,975,975,0
|
|
20250109,121900,5080536,975,975,975,975,0
|
|
20250109,121800,5080536,975,975,975,975,0
|
|
20250109,121700,5080536,975,975,975,975,0
|
|
20250109,121600,5080536,975,975,975,975,0
|
|
20250109,121500,5080536,975,975,975,975,0
|
|
20250109,121400,5080536,975,975,975,975,0
|
|
20250109,121300,5080536,975,975,975,975,0
|
|
20250109,121200,5080536,975,975,975,975,0
|
|
20250109,121100,5080536,975,975,975,975,0
|
|
20250109,121000,5080536,975,975,975,975,0
|
|
20250109,120900,5080536,975,975,975,975,0
|
|
20250109,120800,5080536,975,975,975,975,0
|
|
20250109,120700,5080536,975,975,975,975,0
|
|
20250109,120600,5080536,975,975,975,975,0
|
|
20250109,120500,5080536,975,975,975,975,0
|
|
20250109,120400,5080536,975,975,975,975,0
|
|
20250109,120300,5080536,975,975,975,975,0
|
|
20250109,120200,5080536,975,975,975,975,0
|
|
20250109,120100,5080536,975,975,975,975,13
|
|
20250109,120000,5067861,975,975,975,975,25
|
|
20250109,115900,5043486,975,975,975,975,42
|
|
20250109,115800,5002536,975,975,975,975,100
|
|
20250109,115700,4905036,975,975,975,975,0
|
|
20250109,115600,4905036,975,975,975,975,0
|
|
20250109,115500,4905036,975,975,975,975,0
|
|
20250109,115400,4905036,975,975,975,975,1
|
|
20250109,115300,4904061,975,975,975,975,0
|
|
20250109,115200,4904061,975,975,975,975,0
|
|
20250109,115100,4904061,975,975,975,975,0
|
|
20250109,115000,4904061,975,975,975,975,0
|
|
20250109,114900,4904061,975,975,975,975,0
|
|
20250109,114800,4904061,975,975,975,975,0
|
|
20250109,114700,4904061,975,975,975,975,0
|
|
20250109,114600,4904061,975,975,975,975,0
|
|
20250109,114500,4904061,975,975,975,975,0
|
|
20250109,114400,4904061,975,975,975,975,0
|
|
20250109,114300,4904061,975,975,975,975,0
|
|
20250109,114200,4904061,975,975,975,975,0
|
|
20250109,114100,4904061,975,975,975,975,0
|
|
20250109,114000,4904061,975,975,975,975,0
|
|
20250109,113900,4904061,975,975,975,975,0
|
|
20250109,113800,4904061,975,975,975,975,0
|
|
20250109,113700,4904061,975,975,975,975,0
|
|
20250109,113600,4904061,975,975,975,975,0
|
|
20250109,113500,4904061,975,975,975,975,10
|
|
20250109,113400,4894311,975,975,975,975,0
|
|
20250109,113300,4894311,975,975,975,975,0
|
|
20250109,113200,4894311,975,975,975,975,0
|
|
20250109,113100,4894311,975,975,975,975,0
|
|
20250109,113000,4894311,975,975,975,975,0
|
|
20250109,112900,4894311,975,975,975,975,0
|
|
20250109,112800,4894311,975,975,975,975,0
|
|
20250109,112700,4894311,975,975,975,975,0
|
|
20250109,112600,4894311,975,975,975,975,0
|
|
20250109,112500,4894311,975,975,975,975,0
|
|
20250109,112400,4894311,975,975,975,975,0
|
|
20250109,112300,4894311,975,975,975,975,0
|
|
20250109,112200,4894311,975,975,975,975,0
|
|
20250109,112100,4894311,975,975,975,975,0
|
|
20250109,112000,4894311,975,975,975,975,0
|
|
20250109,111900,4894311,975,975,975,975,0
|
|
20250109,111800,4894311,975,975,975,975,0
|
|
20250109,111700,4894311,975,975,975,975,0
|
|
20250109,111600,4894311,975,975,975,975,0
|
|
20250109,111500,4894311,975,975,975,975,1
|
|
20250109,111400,4893336,975,975,975,975,0
|
|
20250109,111300,4893336,975,975,975,975,0
|
|
20250109,111200,4893336,975,975,975,975,0
|
|
20250109,111100,4893336,975,975,975,975,0
|
|
20250109,111000,4893336,975,975,975,975,0
|
|
20250109,110900,4893336,975,975,975,975,0
|
|
20250109,110800,4893336,975,975,975,975,0
|
|
20250109,110700,4893336,975,975,975,975,0
|
|
20250109,110600,4893336,975,975,975,975,0
|
|
20250109,110500,4893336,975,974,975,974,2
|
|
20250109,110400,4891387,975,975,975,975,1
|
|
20250109,110300,4890412,975,975,975,975,2
|
|
20250109,110200,4888462,975,975,975,975,0
|
|
20250109,110100,4888462,975,975,975,975,0
|
|
20250109,110000,4888462,975,975,975,975,0
|
|
20250109,105900,4888462,975,975,975,975,0
|
|
20250109,105800,4888462,975,975,975,975,0
|
|
20250109,105700,4888462,975,975,975,975,0
|
|
20250109,105600,4888462,975,975,975,975,0
|
|
20250109,105500,4888462,975,975,975,975,0
|
|
20250109,105400,4888462,975,975,975,975,0
|
|
20250109,105300,4888462,975,975,975,975,0
|
|
20250109,105200,4888462,975,975,975,975,0
|
|
20250109,105100,4888462,975,975,975,975,0
|
|
20250109,105000,4888462,975,975,975,975,0
|
|
20250109,104900,4888462,975,975,975,975,0
|
|
20250109,104800,4888462,975,975,975,975,0
|
|
20250109,104700,4888462,975,975,975,975,0
|
|
20250109,104600,4888462,975,975,975,975,0
|
|
20250109,104500,4888462,975,975,975,975,0
|
|
20250109,104400,4888462,975,975,975,975,0
|
|
20250109,104300,4888462,975,975,975,975,0
|
|
20250109,104200,4888462,975,975,975,975,0
|
|
20250109,104100,4888462,975,975,975,975,0
|
|
20250109,104000,4888462,975,975,975,975,0
|
|
20250109,103900,4888462,975,975,975,975,0
|
|
20250109,103800,4888462,975,975,975,975,0
|
|
20250109,103700,4888462,975,975,975,975,0
|
|
20250109,103600,4888462,975,975,975,975,39
|
|
20250109,103500,4850437,975,975,975,975,0
|
|
20250109,103400,4850437,975,975,975,975,0
|
|
20250109,103300,4850437,975,975,975,975,0
|
|
20250109,103200,4850437,975,975,975,975,0
|
|
20250109,103100,4850437,975,975,975,975,0
|
|
20250109,103000,4850437,975,975,975,975,0
|
|
20250109,102900,4850437,975,975,975,975,6
|
|
20250109,102800,4844587,975,975,975,975,0
|
|
20250109,102700,4844587,975,975,975,975,0
|
|
20250109,102600,4844587,975,975,975,975,0
|
|
20250109,102500,4844587,975,975,975,975,0
|
|
20250109,102400,4844587,975,975,975,975,0
|
|
20250109,102300,4844587,975,975,975,975,0
|
|
20250109,102200,4844587,975,975,975,975,0
|
|
20250109,102100,4844587,975,975,975,975,0
|
|
20250109,102000,4844587,975,968,975,968,17
|
|
20250109,101900,4828110,967,967,967,967,185
|
|
20250109,101800,4649215,975,975,975,975,0
|
|
20250109,101700,4649215,975,975,975,975,0
|
|
20250109,101600,4649215,975,975,975,975,0
|
|
20250109,101500,4649215,975,975,975,975,0
|
|
20250109,101400,4649215,975,975,975,975,0
|
|
20250109,101300,4649215,975,967,975,967,2
|
|
20250109,101200,4647273,970,975,975,970,3
|
|
20250109,101100,4644358,975,975,975,975,3
|
|
20250109,101000,4641433,975,975,975,975,0
|
|
20250109,100900,4641433,975,975,975,975,0
|
|
20250109,100800,4641433,975,975,975,975,70
|
|
20250109,100700,4573183,975,975,975,975,0
|
|
20250109,100600,4573183,975,975,975,975,0
|
|
20250109,100500,4573183,975,975,975,975,10
|
|
20250109,100400,4563433,975,975,975,975,0
|
|
20250109,100300,4563433,975,975,975,975,2
|
|
20250109,100200,4561483,975,975,975,975,5
|
|
20250109,100100,4556608,975,975,975,975,0
|
|
20250109,100000,4556608,975,975,975,975,0
|
|
20250109,095900,4556608,975,975,975,975,500
|
|
20250109,095800,4069108,975,975,975,975,0
|
|
20250109,095700,4069108,975,975,975,975,1
|
|
20250109,095600,4068133,967,967,967,967,0
|
|
20250109,095500,4068133,967,967,967,967,0
|
|
20250109,095400,4068133,967,967,967,967,458
|
|
20250109,095300,3625247,975,975,975,975,0
|
|
20250109,095200,3625247,975,975,975,975,0
|
|
20250109,095100,3625247,975,975,975,975,0
|
|
20250109,095000,3625247,975,975,975,975,0
|
|
20250109,094900,3625247,975,975,975,975,0
|
|
20250109,094800,3625247,975,975,975,975,0
|
|
20250109,094700,3625247,975,975,975,975,0
|
|
20250109,094600,3625247,975,975,975,975,0
|
|
20250109,094500,3625247,975,975,975,975,0
|
|
20250109,094400,3625247,975,975,975,975,1
|
|
20250109,094300,3624272,975,975,975,975,0
|
|
20250109,094200,3624272,975,971,975,971,174
|
|
20250109,094100,3455314,967,967,967,967,1
|
|
20250109,094000,3454347,971,971,971,971,0
|
|
20250109,093900,3454347,971,971,971,971,0
|
|
20250109,093800,3454347,971,971,971,971,0
|
|
20250109,093700,3454347,971,971,971,971,0
|
|
20250109,093600,3454347,971,971,971,971,0
|
|
20250109,093500,3454347,971,971,971,970,142
|
|
20250109,093400,3316575,975,975,975,975,0
|
|
20250109,093300,3316575,975,975,975,975,0
|
|
20250109,093200,3316575,975,975,975,975,0
|
|
20250109,093100,3316575,975,975,975,975,0
|
|
20250109,093000,3316575,975,975,975,975,0
|
|
20250109,092900,3316575,975,975,975,975,0
|
|
20250109,092800,3316575,975,975,975,975,0
|
|
20250109,092700,3316575,975,975,975,975,0
|
|
20250109,092600,3316575,975,975,975,975,0
|
|
20250109,092500,3316575,975,975,975,975,1
|
|
20250109,092400,3315600,975,975,975,975,61
|
|
20250109,092300,3256125,975,975,975,975,67
|
|
20250109,092200,3190800,975,975,975,975,22
|
|
20250109,092100,3169350,970,970,970,970,0
|
|
20250109,092000,3169350,970,975,975,970,497
|
|
20250109,091900,2684982,986,986,986,986,0
|
|
20250109,091800,2684982,986,986,986,986,0
|
|
20250109,091700,2684982,986,985,986,985,103
|
|
20250109,091600,2583516,986,986,986,985,23
|
|
20250109,091500,2560839,975,975,975,975,1
|
|
20250109,091400,2559864,992,994,994,992,3
|
|
20250109,091300,2556886,975,987,997,974,903
|
|
20250109,091200,1675177,997,989,997,988,750
|
|
20250109,091100,934137,998,988,998,988,293
|
|
20250109,091000,642544,988,988,988,987,99
|
|
20250109,090900,544735,989,990,997,989,141
|
|
20250109,090800,404369,996,989,996,989,270
|
|
20250109,090700,136619,989,989,989,989,0
|
|
20250109,090600,136619,989,989,989,989,0
|
|
20250109,090500,136619,989,989,989,989,1
|
|
20250109,090400,135630,990,990,990,990,0
|
|
20250109,090300,135630,990,990,990,990,0
|
|
20250109,090200,135630,990,990,990,990,0
|
|
20250109,090100,135630,990,990,990,990,0
|
|
20250109,090000,135630,990,990,990,990,137
|