662 lines
29 KiB
CSV
662 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,195900,281108970,995,995,995,995,3870
|
|
20250113,195800,281108970,995,995,995,995,0
|
|
20250113,195700,281108970,995,995,995,995,0
|
|
20250113,195600,281108970,995,995,995,995,0
|
|
20250113,195500,281108970,995,995,995,995,0
|
|
20250113,195400,281108970,995,995,995,995,0
|
|
20250113,195300,281108970,995,995,995,995,0
|
|
20250113,195200,281108970,995,995,995,995,0
|
|
20250113,195100,281108970,995,995,995,995,0
|
|
20250113,195000,281108970,995,995,995,995,0
|
|
20250113,194900,281108970,995,995,995,995,0
|
|
20250113,194800,281108970,995,995,995,995,0
|
|
20250113,194700,281108970,995,995,995,995,0
|
|
20250113,194600,281108970,995,995,995,995,0
|
|
20250113,194500,281108970,995,995,995,995,0
|
|
20250113,194400,281108970,995,995,995,995,0
|
|
20250113,194300,281108970,995,995,995,995,0
|
|
20250113,194200,281108970,995,995,995,995,0
|
|
20250113,194100,281108970,995,995,995,995,0
|
|
20250113,194000,281108970,995,995,995,995,0
|
|
20250113,193900,281108970,995,995,995,995,0
|
|
20250113,193800,281108970,995,995,995,995,0
|
|
20250113,193700,281108970,995,995,995,995,0
|
|
20250113,193600,281108970,995,995,995,995,0
|
|
20250113,193500,281108970,995,995,995,995,0
|
|
20250113,193400,281108970,995,995,995,995,0
|
|
20250113,193300,281108970,995,995,995,995,0
|
|
20250113,193200,281108970,995,995,995,995,0
|
|
20250113,193100,281108970,995,995,995,995,0
|
|
20250113,193000,281108970,995,995,995,995,0
|
|
20250113,192900,281108970,995,995,995,995,3870
|
|
20250113,192800,281108970,995,995,995,995,0
|
|
20250113,192700,281108970,995,995,995,995,0
|
|
20250113,192600,281108970,995,995,995,995,0
|
|
20250113,192500,281108970,995,995,995,995,0
|
|
20250113,192400,281108970,995,995,995,995,0
|
|
20250113,192300,281108970,995,995,995,995,0
|
|
20250113,192200,281108970,995,995,995,995,0
|
|
20250113,192100,281108970,995,995,995,995,0
|
|
20250113,192000,281108970,995,995,995,995,0
|
|
20250113,191900,281108970,995,995,995,995,0
|
|
20250113,191800,281108970,995,995,995,995,0
|
|
20250113,191700,281108970,995,995,995,995,0
|
|
20250113,191600,281108970,995,995,995,995,0
|
|
20250113,191500,281108970,995,995,995,995,0
|
|
20250113,191400,281108970,995,995,995,995,0
|
|
20250113,191300,281108970,995,995,995,995,0
|
|
20250113,191200,281108970,995,995,995,995,0
|
|
20250113,191100,281108970,995,995,995,995,0
|
|
20250113,191000,281108970,995,995,995,995,0
|
|
20250113,190900,281108970,995,995,995,995,0
|
|
20250113,190800,281108970,995,995,995,995,0
|
|
20250113,190700,281108970,995,995,995,995,0
|
|
20250113,190600,281108970,995,995,995,995,0
|
|
20250113,190500,281108970,995,995,995,995,0
|
|
20250113,190400,281108970,995,995,995,995,0
|
|
20250113,190300,281108970,995,995,995,995,0
|
|
20250113,190200,281108970,995,995,995,995,0
|
|
20250113,190100,281108970,995,995,995,995,0
|
|
20250113,190000,281108970,995,995,995,995,0
|
|
20250113,185900,281108970,995,995,995,995,3870
|
|
20250113,185800,281108970,995,995,995,995,0
|
|
20250113,185700,281108970,995,995,995,995,0
|
|
20250113,185600,281108970,995,995,995,995,0
|
|
20250113,185500,281108970,995,995,995,995,0
|
|
20250113,185400,281108970,995,995,995,995,0
|
|
20250113,185300,281108970,995,995,995,995,0
|
|
20250113,185200,281108970,995,995,995,995,0
|
|
20250113,185100,281108970,995,995,995,995,0
|
|
20250113,185000,281108970,995,995,995,995,0
|
|
20250113,184900,281108970,995,995,995,995,0
|
|
20250113,184800,281108970,995,995,995,995,0
|
|
20250113,184700,281108970,995,995,995,995,0
|
|
20250113,184600,281108970,995,995,995,995,0
|
|
20250113,184500,281108970,995,995,995,995,0
|
|
20250113,184400,281108970,995,995,995,995,0
|
|
20250113,184300,281108970,995,995,995,995,0
|
|
20250113,184200,281108970,995,995,995,995,0
|
|
20250113,184100,281108970,995,995,995,995,0
|
|
20250113,184000,281108970,995,995,995,995,0
|
|
20250113,183900,281108970,995,995,995,995,0
|
|
20250113,183800,281108970,995,995,995,995,0
|
|
20250113,183700,281108970,995,995,995,995,0
|
|
20250113,183600,281108970,995,995,995,995,0
|
|
20250113,183500,281108970,995,995,995,995,0
|
|
20250113,183400,281108970,995,995,995,995,0
|
|
20250113,183300,281108970,995,995,995,995,0
|
|
20250113,183200,281108970,995,995,995,995,0
|
|
20250113,183100,281108970,995,995,995,995,0
|
|
20250113,183000,281108970,995,995,995,995,0
|
|
20250113,182900,281108970,995,995,995,995,3870
|
|
20250113,182800,281108970,995,995,995,995,0
|
|
20250113,182700,281108970,995,995,995,995,0
|
|
20250113,182600,281108970,995,995,995,995,0
|
|
20250113,182500,281108970,995,995,995,995,0
|
|
20250113,182400,281108970,995,995,995,995,0
|
|
20250113,182300,281108970,995,995,995,995,0
|
|
20250113,182200,281108970,995,995,995,995,0
|
|
20250113,182100,281108970,995,995,995,995,0
|
|
20250113,182000,281108970,995,995,995,995,0
|
|
20250113,181900,281108970,995,995,995,995,0
|
|
20250113,181800,281108970,995,995,995,995,0
|
|
20250113,181700,281108970,995,995,995,995,0
|
|
20250113,181600,281108970,995,995,995,995,0
|
|
20250113,181500,281108970,995,995,995,995,0
|
|
20250113,181400,281108970,995,995,995,995,0
|
|
20250113,181300,281108970,995,995,995,995,0
|
|
20250113,181200,281108970,995,995,995,995,0
|
|
20250113,181100,281108970,995,995,995,995,0
|
|
20250113,181000,281108970,995,995,995,995,0
|
|
20250113,180900,281108970,995,995,995,995,0
|
|
20250113,180800,281108970,995,995,995,995,0
|
|
20250113,180700,281108970,995,995,995,995,0
|
|
20250113,180600,281108970,995,995,995,995,0
|
|
20250113,180500,281108970,995,995,995,995,0
|
|
20250113,180400,281108970,995,995,995,995,0
|
|
20250113,180300,281108970,995,995,995,995,0
|
|
20250113,180200,281108970,995,995,995,995,0
|
|
20250113,180100,281108970,995,995,995,995,0
|
|
20250113,180000,281108970,995,995,995,995,0
|
|
20250113,175900,281108970,995,995,995,995,3870
|
|
20250113,175800,281108970,995,995,995,995,0
|
|
20250113,175700,281108970,995,995,995,995,0
|
|
20250113,175600,281108970,995,995,995,995,0
|
|
20250113,175500,281108970,995,995,995,995,0
|
|
20250113,175400,281108970,995,995,995,995,0
|
|
20250113,175300,281108970,995,995,995,995,0
|
|
20250113,175200,281108970,995,995,995,995,0
|
|
20250113,175100,281108970,995,995,995,995,0
|
|
20250113,175000,281108970,995,995,995,995,0
|
|
20250113,174900,281108970,995,995,995,995,0
|
|
20250113,174800,281108970,995,995,995,995,0
|
|
20250113,174700,281108970,995,995,995,995,0
|
|
20250113,174600,281108970,995,995,995,995,0
|
|
20250113,174500,281108970,995,995,995,995,0
|
|
20250113,174400,281108970,995,995,995,995,0
|
|
20250113,174300,281108970,995,995,995,995,0
|
|
20250113,174200,281108970,995,995,995,995,0
|
|
20250113,174100,281108970,995,995,995,995,0
|
|
20250113,174000,281108970,995,995,995,995,0
|
|
20250113,173900,281108970,995,995,995,995,0
|
|
20250113,173800,281108970,995,995,995,995,0
|
|
20250113,173700,281108970,995,995,995,995,0
|
|
20250113,173600,281108970,995,995,995,995,0
|
|
20250113,173500,281108970,995,995,995,995,0
|
|
20250113,173400,281108970,995,995,995,995,0
|
|
20250113,173300,281108970,995,995,995,995,0
|
|
20250113,173200,281108970,995,995,995,995,0
|
|
20250113,173100,281108970,995,995,995,995,0
|
|
20250113,173000,281108970,995,995,995,995,0
|
|
20250113,172900,281108970,995,995,995,995,3870
|
|
20250113,172800,281108970,995,995,995,995,0
|
|
20250113,172700,281108970,995,995,995,995,0
|
|
20250113,172600,281108970,995,995,995,995,0
|
|
20250113,172500,281108970,995,995,995,995,0
|
|
20250113,172400,281108970,995,995,995,995,0
|
|
20250113,172300,281108970,995,995,995,995,0
|
|
20250113,172200,281108970,995,995,995,995,0
|
|
20250113,172100,281108970,995,995,995,995,0
|
|
20250113,172000,281108970,995,995,995,995,0
|
|
20250113,171900,281108970,995,995,995,995,0
|
|
20250113,171800,281108970,995,995,995,995,0
|
|
20250113,171700,281108970,995,995,995,995,0
|
|
20250113,171600,281108970,995,995,995,995,0
|
|
20250113,171500,281108970,995,995,995,995,0
|
|
20250113,171400,281108970,995,995,995,995,0
|
|
20250113,171300,281108970,995,995,995,995,0
|
|
20250113,171200,281108970,995,995,995,995,0
|
|
20250113,171100,281108970,995,995,995,995,0
|
|
20250113,171000,281108970,995,995,995,995,0
|
|
20250113,170900,281108970,995,995,995,995,0
|
|
20250113,170800,281108970,995,995,995,995,0
|
|
20250113,170700,281108970,995,995,995,995,0
|
|
20250113,170600,281108970,995,995,995,995,0
|
|
20250113,170500,281108970,995,995,995,995,0
|
|
20250113,170400,281108970,995,995,995,995,0
|
|
20250113,170300,281108970,995,995,995,995,0
|
|
20250113,170200,281108970,995,995,995,995,0
|
|
20250113,170100,281108970,995,995,995,995,0
|
|
20250113,170000,281108970,995,995,995,995,0
|
|
20250113,165900,281108970,995,995,995,995,3870
|
|
20250113,165800,281108970,995,995,995,995,0
|
|
20250113,165700,281108970,995,995,995,995,0
|
|
20250113,165600,281108970,995,995,995,995,0
|
|
20250113,165500,281108970,995,995,995,995,0
|
|
20250113,165400,281108970,995,995,995,995,0
|
|
20250113,165300,281108970,995,995,995,995,0
|
|
20250113,165200,281108970,995,995,995,995,0
|
|
20250113,165100,281108970,995,995,995,995,0
|
|
20250113,165000,281108970,995,995,995,995,0
|
|
20250113,164900,281108970,995,995,995,995,0
|
|
20250113,164800,281108970,995,995,995,995,0
|
|
20250113,164700,281108970,995,995,995,995,0
|
|
20250113,164600,281108970,995,995,995,995,0
|
|
20250113,164500,281108970,995,995,995,995,0
|
|
20250113,164400,281108970,995,995,995,995,0
|
|
20250113,164300,281108970,995,995,995,995,0
|
|
20250113,164200,281108970,995,995,995,995,0
|
|
20250113,164100,281108970,995,995,995,995,0
|
|
20250113,164000,281108970,995,995,995,995,0
|
|
20250113,163900,281108970,995,995,995,995,0
|
|
20250113,163800,281108970,995,995,995,995,0
|
|
20250113,163700,281108970,995,995,995,995,0
|
|
20250113,163600,281108970,995,995,995,995,0
|
|
20250113,163500,281108970,995,995,995,995,0
|
|
20250113,163400,281108970,995,995,995,995,0
|
|
20250113,163300,281108970,995,995,995,995,0
|
|
20250113,163200,281108970,995,995,995,995,0
|
|
20250113,163100,281108970,995,995,995,995,0
|
|
20250113,163000,281108970,995,995,995,995,0
|
|
20250113,162900,281108970,995,995,995,995,3870
|
|
20250113,162800,281108970,995,995,995,995,0
|
|
20250113,162700,281108970,995,995,995,995,0
|
|
20250113,162600,281108970,995,995,995,995,0
|
|
20250113,162500,281108970,995,995,995,995,0
|
|
20250113,162400,281108970,995,995,995,995,0
|
|
20250113,162300,281108970,995,995,995,995,0
|
|
20250113,162200,281108970,995,995,995,995,0
|
|
20250113,162100,281108970,995,995,995,995,0
|
|
20250113,162000,281108970,995,995,995,995,0
|
|
20250113,161900,281108970,995,995,995,995,0
|
|
20250113,161800,281108970,995,995,995,995,0
|
|
20250113,161700,281108970,995,995,995,995,0
|
|
20250113,161600,281108970,995,995,995,995,0
|
|
20250113,161500,281108970,995,995,995,995,0
|
|
20250113,161400,281108970,995,995,995,995,0
|
|
20250113,161300,281108970,995,995,995,995,0
|
|
20250113,161200,281108970,995,995,995,995,0
|
|
20250113,161100,281108970,995,995,995,995,0
|
|
20250113,161000,281108970,995,995,995,995,0
|
|
20250113,160900,281108970,995,995,995,995,0
|
|
20250113,160800,281108970,995,995,995,995,0
|
|
20250113,160700,281108970,995,995,995,995,0
|
|
20250113,160600,281108970,995,995,995,995,0
|
|
20250113,160500,281108970,995,995,995,995,0
|
|
20250113,160400,281108970,995,995,995,995,0
|
|
20250113,160300,281108970,995,995,995,995,0
|
|
20250113,160200,281108970,995,995,995,995,0
|
|
20250113,160100,281108970,995,995,995,995,0
|
|
20250113,160000,281108970,995,995,995,995,0
|
|
20250113,155900,281108970,995,995,995,995,3870
|
|
20250113,155800,281108970,995,995,995,995,0
|
|
20250113,155700,281108970,995,995,995,995,0
|
|
20250113,155600,281108970,995,995,995,995,0
|
|
20250113,155500,281108970,995,995,995,995,0
|
|
20250113,155400,281108970,995,995,995,995,0
|
|
20250113,155300,281108970,995,995,995,995,0
|
|
20250113,155200,281108970,995,995,995,995,0
|
|
20250113,155100,281108970,995,995,995,995,0
|
|
20250113,155000,281108970,995,995,995,995,0
|
|
20250113,154900,281108970,995,995,995,995,0
|
|
20250113,154800,281108970,995,995,995,995,0
|
|
20250113,154700,281108970,995,995,995,995,0
|
|
20250113,154600,281108970,995,995,995,995,0
|
|
20250113,154500,281108970,995,995,995,995,0
|
|
20250113,154400,281108970,995,995,995,995,0
|
|
20250113,154300,281108970,995,995,995,995,0
|
|
20250113,154200,281108970,995,995,995,995,0
|
|
20250113,154100,281108970,995,995,995,995,0
|
|
20250113,154000,281108970,995,995,995,995,0
|
|
20250113,153900,281108970,995,995,995,995,0
|
|
20250113,153800,281108970,995,995,995,995,0
|
|
20250113,153700,281108970,995,995,995,995,0
|
|
20250113,153600,281108970,995,995,995,995,0
|
|
20250113,153500,281108970,995,995,995,995,0
|
|
20250113,153400,281108970,995,995,995,995,0
|
|
20250113,153300,281108970,995,995,995,995,0
|
|
20250113,153200,281108970,995,995,995,995,0
|
|
20250113,153100,281108970,995,995,995,995,0
|
|
20250113,153000,281108970,995,995,995,995,3870
|
|
20250113,152900,277258320,988,988,988,988,0
|
|
20250113,152800,277258320,988,988,988,988,0
|
|
20250113,152700,277258320,988,988,988,988,0
|
|
20250113,152600,277258320,988,988,988,988,0
|
|
20250113,152500,277258320,988,988,988,988,0
|
|
20250113,152400,277258320,988,988,988,988,0
|
|
20250113,152300,277258320,988,988,988,988,0
|
|
20250113,152200,277258320,988,988,988,988,0
|
|
20250113,152100,277258320,988,988,988,988,0
|
|
20250113,152000,277258320,988,988,988,988,0
|
|
20250113,151900,277258320,988,988,988,987,1231
|
|
20250113,151800,276042196,989,989,989,988,1144
|
|
20250113,151700,274911036,993,990,993,989,486
|
|
20250113,151600,274430056,994,994,994,994,0
|
|
20250113,151500,274430056,994,990,994,990,3
|
|
20250113,151400,274427082,994,994,994,994,0
|
|
20250113,151300,274427082,994,993,994,990,1035
|
|
20250113,151200,273400813,990,990,990,990,500
|
|
20250113,151100,272905813,993,993,993,993,165
|
|
20250113,151000,272741968,993,993,993,993,0
|
|
20250113,150900,272741968,993,993,993,993,0
|
|
20250113,150800,272741968,993,993,993,993,1
|
|
20250113,150700,272740975,993,993,993,993,42
|
|
20250113,150600,272699269,994,994,994,994,0
|
|
20250113,150500,272699269,994,990,994,990,394
|
|
20250113,150400,272309205,993,993,993,993,0
|
|
20250113,150300,272309205,993,993,993,993,20
|
|
20250113,150200,272289345,994,994,994,994,0
|
|
20250113,150100,272289345,994,994,994,994,0
|
|
20250113,150000,272289345,994,994,994,994,0
|
|
20250113,145900,272289345,994,994,994,994,0
|
|
20250113,145800,272289345,994,994,994,994,0
|
|
20250113,145700,272289345,994,990,994,990,50
|
|
20250113,145600,272239665,995,995,995,995,0
|
|
20250113,145500,272239665,995,995,995,995,0
|
|
20250113,145400,272239665,995,995,995,995,101
|
|
20250113,145300,272139170,995,995,995,995,0
|
|
20250113,145200,272139170,995,995,995,995,0
|
|
20250113,145100,272139170,995,995,995,995,0
|
|
20250113,145000,272139170,995,995,995,995,0
|
|
20250113,144900,272139170,995,995,995,995,0
|
|
20250113,144800,272139170,995,995,995,995,1
|
|
20250113,144700,272138175,989,989,989,989,500
|
|
20250113,144600,271643675,995,995,995,995,10
|
|
20250113,144500,271633725,995,995,995,995,0
|
|
20250113,144400,271633725,995,995,995,995,0
|
|
20250113,144300,271633725,995,995,995,995,0
|
|
20250113,144200,271633725,995,995,995,995,0
|
|
20250113,144100,271633725,995,995,995,995,0
|
|
20250113,144000,271633725,995,995,995,995,0
|
|
20250113,143900,271633725,995,995,995,995,9
|
|
20250113,143800,271624770,989,989,989,989,0
|
|
20250113,143700,271624770,989,989,989,989,75
|
|
20250113,143600,271550595,988,988,988,988,0
|
|
20250113,143500,271550595,988,988,988,988,0
|
|
20250113,143400,271550595,988,988,988,988,169
|
|
20250113,143300,271383623,995,995,995,995,0
|
|
20250113,143200,271383623,995,992,995,992,970
|
|
20250113,143100,270419510,992,992,992,992,0
|
|
20250113,143000,270419510,992,992,992,992,39
|
|
20250113,142900,270380822,992,992,992,992,0
|
|
20250113,142800,270380822,992,992,992,992,0
|
|
20250113,142700,270380822,992,992,992,992,0
|
|
20250113,142600,270380822,992,992,992,992,0
|
|
20250113,142500,270380822,992,992,992,992,0
|
|
20250113,142400,270380822,992,992,992,992,0
|
|
20250113,142300,270380822,992,992,992,992,0
|
|
20250113,142200,270380822,992,992,992,992,0
|
|
20250113,142100,270380822,992,992,992,992,700
|
|
20250113,142000,269686422,992,987,992,987,10
|
|
20250113,141900,269676507,987,987,987,987,136
|
|
20250113,141800,269542275,992,992,992,992,0
|
|
20250113,141700,269542275,992,992,992,992,0
|
|
20250113,141600,269542275,992,992,992,992,0
|
|
20250113,141500,269542275,992,992,992,992,7
|
|
20250113,141400,269535331,992,992,992,992,0
|
|
20250113,141300,269535331,992,992,992,992,0
|
|
20250113,141200,269535331,992,992,992,992,0
|
|
20250113,141100,269535331,992,992,992,992,0
|
|
20250113,141000,269535331,992,992,992,992,0
|
|
20250113,140900,269535331,992,992,992,992,0
|
|
20250113,140800,269535331,992,992,992,992,0
|
|
20250113,140700,269535331,992,992,992,992,0
|
|
20250113,140600,269535331,992,992,992,992,0
|
|
20250113,140500,269535331,992,992,992,992,10
|
|
20250113,140400,269525411,992,992,992,992,20
|
|
20250113,140300,269505571,985,985,985,985,0
|
|
20250113,140200,269505571,985,985,985,985,0
|
|
20250113,140100,269505571,985,990,992,985,2286
|
|
20250113,140000,267253363,986,986,986,986,0
|
|
20250113,135900,267253363,986,986,986,986,0
|
|
20250113,135800,267253363,986,987,987,986,500
|
|
20250113,135700,266760304,986,986,986,986,0
|
|
20250113,135600,266760304,986,989,989,986,462
|
|
20250113,135500,266304431,989,989,989,989,0
|
|
20250113,135400,266304431,989,989,989,989,0
|
|
20250113,135300,266304431,989,989,989,989,0
|
|
20250113,135200,266304431,989,989,989,989,6
|
|
20250113,135100,266298497,990,990,990,990,0
|
|
20250113,135000,266298497,990,990,990,990,6
|
|
20250113,134900,266292557,990,990,990,990,0
|
|
20250113,134800,266292557,990,990,990,990,10
|
|
20250113,134700,266282657,990,991,991,990,585
|
|
20250113,134600,265703504,991,992,995,991,20
|
|
20250113,134500,265683678,994,994,994,994,20
|
|
20250113,134400,265663798,995,995,995,995,10
|
|
20250113,134300,265653848,995,995,995,995,10
|
|
20250113,134200,265643898,991,991,991,991,0
|
|
20250113,134100,265643898,991,991,991,991,0
|
|
20250113,134000,265643898,991,991,991,991,1
|
|
20250113,133900,265642907,991,991,991,991,4
|
|
20250113,133800,265638943,990,989,990,989,4465
|
|
20250113,133700,261218958,986,986,986,986,0
|
|
20250113,133600,261218958,986,986,986,986,347
|
|
20250113,133500,260876816,986,987,987,986,100
|
|
20250113,133400,260778151,987,987,987,987,19
|
|
20250113,133300,260759398,986,986,986,986,0
|
|
20250113,133200,260759398,986,986,986,986,0
|
|
20250113,133100,260759398,986,986,986,986,0
|
|
20250113,133000,260759398,986,986,986,986,0
|
|
20250113,132900,260759398,986,986,986,986,0
|
|
20250113,132800,260759398,986,986,986,986,0
|
|
20250113,132700,260759398,986,986,986,986,0
|
|
20250113,132600,260759398,986,986,986,986,0
|
|
20250113,132500,260759398,986,986,986,986,1
|
|
20250113,132400,260758412,989,989,989,989,0
|
|
20250113,132300,260758412,989,989,989,989,0
|
|
20250113,132200,260758412,989,989,989,989,0
|
|
20250113,132100,260758412,989,989,989,989,0
|
|
20250113,132000,260758412,989,989,989,989,0
|
|
20250113,131900,260758412,989,989,989,989,0
|
|
20250113,131800,260758412,989,989,989,989,0
|
|
20250113,131700,260758412,989,989,989,989,0
|
|
20250113,131600,260758412,989,989,989,989,0
|
|
20250113,131500,260758412,989,989,989,989,4
|
|
20250113,131400,260754456,984,984,984,984,0
|
|
20250113,131300,260754456,984,984,984,984,210
|
|
20250113,131200,260547816,984,984,984,984,0
|
|
20250113,131100,260547816,984,984,984,984,0
|
|
20250113,131000,260547816,984,984,984,984,0
|
|
20250113,130900,260547816,984,984,984,984,293
|
|
20250113,130800,260259504,984,984,984,984,199
|
|
20250113,130700,260063688,989,989,989,989,0
|
|
20250113,130600,260063688,989,989,989,989,20
|
|
20250113,130500,260043908,989,989,989,989,0
|
|
20250113,130400,260043908,989,989,989,989,0
|
|
20250113,130300,260043908,989,989,989,989,0
|
|
20250113,130200,260043908,989,989,989,989,30
|
|
20250113,130100,260014238,989,989,989,989,252
|
|
20250113,130000,259765010,990,989,990,989,1000
|
|
20250113,125900,258775109,984,984,984,984,0
|
|
20250113,125800,258775109,984,984,984,984,0
|
|
20250113,125700,258775109,984,984,984,984,31
|
|
20250113,125600,258744605,984,984,984,984,914
|
|
20250113,125500,257845229,989,988,989,988,501
|
|
20250113,125400,257350040,985,985,985,985,81
|
|
20250113,125300,257270255,985,985,985,985,501
|
|
20250113,125200,256776770,984,985,985,984,501
|
|
20250113,125100,256283286,985,985,985,985,1
|
|
20250113,125000,256282301,985,985,985,985,13
|
|
20250113,124900,256269496,984,984,984,984,177
|
|
20250113,124800,256095328,984,985,985,984,4823
|
|
20250113,124700,251347312,985,985,985,985,0
|
|
20250113,124600,251347312,985,985,985,985,1825
|
|
20250113,124500,249549687,986,986,986,986,0
|
|
20250113,124400,249549687,986,986,986,986,0
|
|
20250113,124300,249549687,986,986,986,986,494
|
|
20250113,124200,249062603,986,986,986,986,0
|
|
20250113,124100,249062603,986,986,986,986,1074
|
|
20250113,124000,248003639,988,988,988,988,29
|
|
20250113,123900,247974987,990,990,990,990,0
|
|
20250113,123800,247974987,990,990,990,990,0
|
|
20250113,123700,247974987,990,990,990,990,0
|
|
20250113,123600,247974987,990,989,990,989,2
|
|
20250113,123500,247973008,988,988,988,988,80
|
|
20250113,123400,247893968,988,988,988,988,352
|
|
20250113,123300,247546192,988,988,988,988,0
|
|
20250113,123200,247546192,988,988,988,988,0
|
|
20250113,123100,247546192,988,985,988,985,2
|
|
20250113,123000,247544219,985,985,985,985,0
|
|
20250113,122900,247544219,985,985,985,985,0
|
|
20250113,122800,247544219,985,985,985,985,901
|
|
20250113,122700,246656734,995,995,995,995,50
|
|
20250113,122600,246606984,995,995,995,995,0
|
|
20250113,122500,246606984,995,995,995,995,0
|
|
20250113,122400,246606984,995,995,995,995,17
|
|
20250113,122300,246590069,997,997,997,997,0
|
|
20250113,122200,246590069,997,984,997,984,542
|
|
20250113,122100,246051533,985,990,990,984,2117
|
|
20250113,122000,243965471,997,989,997,989,750
|
|
20250113,121900,243221440,990,997,997,989,781
|
|
20250113,121800,242446908,997,993,999,990,1314
|
|
20250113,121700,241142696,993,993,993,993,1312
|
|
20250113,121600,239839880,993,993,993,993,1188
|
|
20250113,121500,238660196,993,994,994,993,833
|
|
20250113,121400,237832415,1001,1000,1001,1000,52
|
|
20250113,121300,237780368,1003,1003,1005,1003,2157
|
|
20250113,121200,235616693,1003,990,1005,990,5283
|
|
20250113,121100,230328955,990,979,990,979,4612
|
|
20250113,121000,225786744,979,977,979,977,1000
|
|
20250113,120900,224808700,978,978,978,978,1400
|
|
20250113,120800,223439500,978,978,978,978,200
|
|
20250113,120700,223243900,977,975,977,975,1087
|
|
20250113,120600,222182175,975,975,975,975,500
|
|
20250113,120500,221694675,974,974,974,974,0
|
|
20250113,120400,221694675,974,974,974,974,40
|
|
20250113,120300,221655715,974,974,974,974,0
|
|
20250113,120200,221655715,974,974,974,974,200
|
|
20250113,120100,221460915,974,974,974,974,0
|
|
20250113,120000,221460915,974,974,974,974,733
|
|
20250113,115900,220746973,974,973,974,973,11
|
|
20250113,115800,220736265,973,973,973,973,0
|
|
20250113,115700,220736265,973,973,973,973,39
|
|
20250113,115600,220698318,974,972,974,972,1016
|
|
20250113,115500,219709407,970,970,970,970,100
|
|
20250113,115400,219612407,972,972,972,972,0
|
|
20250113,115300,219612407,972,972,972,972,210
|
|
20250113,115200,219408287,972,972,972,972,0
|
|
20250113,115100,219408287,972,972,972,972,0
|
|
20250113,115000,219408287,972,972,972,972,1
|
|
20250113,114900,219407315,970,970,970,970,1461
|
|
20250113,114800,217990145,970,972,972,970,3468
|
|
20250113,114700,214626125,972,969,972,969,539
|
|
20250113,114600,214103335,968,968,968,968,0
|
|
20250113,114500,214103335,968,968,968,968,97
|
|
20250113,114400,214009439,968,968,968,968,2
|
|
20250113,114300,214007503,963,964,968,963,1600
|
|
20250113,114200,212465103,964,964,964,964,0
|
|
20250113,114100,212465103,964,965,965,964,113
|
|
20250113,114000,212356170,969,969,969,969,0
|
|
20250113,113900,212356170,969,969,969,969,0
|
|
20250113,113800,212356170,969,969,969,969,0
|
|
20250113,113700,212356170,969,969,969,969,0
|
|
20250113,113600,212356170,969,969,969,969,1
|
|
20250113,113500,212355201,969,969,969,969,2
|
|
20250113,113400,212353263,969,969,969,969,11
|
|
20250113,113300,212342604,970,970,970,970,0
|
|
20250113,113200,212342604,970,970,970,970,0
|
|
20250113,113100,212342604,970,964,970,964,2218
|
|
20250113,113000,210204442,965,966,966,965,5872
|
|
20250113,112900,204535633,966,966,966,966,0
|
|
20250113,112800,204535633,966,966,966,966,309
|
|
20250113,112700,204237139,970,967,970,967,822
|
|
20250113,112600,203442262,967,967,967,967,979
|
|
20250113,112500,202495569,967,967,967,967,6
|
|
20250113,112400,202489767,967,967,967,967,0
|
|
20250113,112300,202489767,967,967,967,967,25
|
|
20250113,112200,202465592,970,970,970,970,0
|
|
20250113,112100,202465592,970,970,970,970,0
|
|
20250113,112000,202465592,970,970,970,970,0
|
|
20250113,111900,202465592,970,970,970,970,0
|
|
20250113,111800,202465592,970,967,970,967,202
|
|
20250113,111700,202270252,970,970,970,970,0
|
|
20250113,111600,202270252,970,970,970,970,20
|
|
20250113,111500,202250852,970,967,970,967,2001
|
|
20250113,111400,200315882,970,970,970,970,0
|
|
20250113,111300,200315882,970,970,970,970,0
|
|
20250113,111200,200315882,970,970,970,970,1
|
|
20250113,111100,200314912,967,968,968,967,2729
|
|
20250113,111000,197675747,967,967,967,967,0
|
|
20250113,110900,197675747,967,967,967,967,0
|
|
20250113,110800,197675747,967,967,967,967,185
|
|
20250113,110700,197496852,967,968,968,967,504
|
|
20250113,110600,197008984,969,969,969,969,0
|
|
20250113,110500,197008984,969,969,969,969,14
|
|
20250113,110400,196995418,967,967,967,967,0
|
|
20250113,110300,196995418,967,969,969,967,15006
|
|
20250113,110200,182484604,969,969,969,969,0
|
|
20250113,110100,182484604,969,969,969,969,15
|
|
20250113,110000,182470069,970,970,970,970,0
|
|
20250113,105900,182470069,970,970,970,970,13
|
|
20250113,105800,182457459,970,970,970,970,1
|
|
20250113,105700,182456489,967,967,967,967,0
|
|
20250113,105600,182456489,967,967,967,967,0
|
|
20250113,105500,182456489,967,968,970,967,514
|
|
20250113,105400,181958950,968,968,968,968,0
|
|
20250113,105300,181958950,968,968,968,968,0
|
|
20250113,105200,181958950,968,968,968,968,0
|
|
20250113,105100,181958950,968,970,970,968,2
|
|
20250113,105000,181957012,970,970,970,970,30
|
|
20250113,104900,181927912,970,969,970,969,1000
|
|
20250113,104800,180957942,970,970,970,970,0
|
|
20250113,104700,180957942,970,968,970,968,897
|
|
20250113,104600,180089610,969,969,970,969,520
|
|
20250113,104500,179585712,970,970,970,970,1
|
|
20250113,104400,179584742,970,970,970,970,0
|
|
20250113,104300,179584742,970,970,970,970,500
|
|
20250113,104200,179099742,970,969,970,969,22
|
|
20250113,104100,179078418,969,969,969,968,5383
|
|
20250113,104000,173865008,970,970,970,970,1079
|
|
20250113,103900,172818378,974,974,974,974,16
|
|
20250113,103800,172802794,970,970,970,970,0
|
|
20250113,103700,172802794,970,971,971,970,1270
|
|
20250113,103600,171570049,971,974,974,971,263
|
|
20250113,103500,171314667,974,974,974,974,11
|
|
20250113,103400,171303953,974,974,974,974,1
|
|
20250113,103300,171302979,971,971,971,971,0
|
|
20250113,103200,171302979,971,971,971,971,0
|
|
20250113,103100,171302979,971,971,971,971,434
|
|
20250113,103000,170881565,974,974,974,974,1
|
|
20250113,102900,170880591,971,971,974,971,801
|
|
20250113,102800,170102817,975,975,975,975,0
|
|
20250113,102700,170102817,975,975,975,975,0
|
|
20250113,102600,170102817,975,975,975,975,0
|
|
20250113,102500,170102817,975,975,975,975,0
|
|
20250113,102400,170102817,975,970,975,970,2
|
|
20250113,102300,170100872,975,975,975,975,1
|
|
20250113,102200,170099897,976,976,976,976,0
|
|
20250113,102100,170099897,976,976,976,976,1
|
|
20250113,102000,170098921,969,975,975,969,201
|
|
20250113,101900,169902952,975,975,975,975,116
|
|
20250113,101800,169789852,976,975,976,968,6319
|
|
20250113,101700,163656690,975,974,975,974,137
|
|
20250113,101600,163523247,974,974,974,974,168
|
|
20250113,101500,163359615,975,975,975,975,532
|
|
20250113,101400,162840915,975,973,975,973,120
|
|
20250113,101300,162724055,973,971,973,971,537
|
|
20250113,101200,162202174,971,973,973,971,164
|
|
20250113,101100,162042606,973,971,973,971,920
|
|
20250113,101000,161149206,971,971,971,971,116
|
|
20250113,100900,161036570,971,971,971,971,18
|
|
20250113,100800,161019092,970,971,971,970,1597
|
|
20250113,100700,159469000,973,975,975,973,503
|
|
20250113,100600,158979579,973,973,973,973,50
|
|
20250113,100500,158930929,976,976,976,976,10
|
|
20250113,100400,158921169,976,976,976,976,132
|
|
20250113,100300,158792337,976,973,976,973,8
|
|
20250113,100200,158784538,976,975,976,975,11834
|
|
20250113,100100,147245758,975,975,975,975,0
|
|
20250113,100000,147245758,975,973,975,973,1024
|
|
20250113,095900,146248392,974,973,974,973,561
|
|
20250113,095800,145702538,973,973,973,973,500
|
|
20250113,095700,145216038,973,973,973,973,650
|
|
20250113,095600,144583588,973,973,973,973,3000
|
|
20250113,095500,141664588,973,973,973,973,0
|
|
20250113,095400,141664588,973,973,973,973,0
|
|
20250113,095300,141664588,973,973,973,973,2
|
|
20250113,095200,141662642,973,973,973,973,21
|
|
20250113,095100,141642209,969,969,969,969,76
|
|
20250113,095000,141568565,973,973,973,973,1
|
|
20250113,094900,141567592,973,973,973,973,502
|
|
20250113,094800,141079146,973,973,973,970,1967
|
|
20250113,094700,139171150,973,973,973,973,3005
|
|
20250113,094600,136247285,973,973,973,973,0
|
|
20250113,094500,136247285,973,973,973,973,1
|
|
20250113,094400,136246312,970,971,971,970,457
|
|
20250113,094300,135802978,971,971,971,970,640
|
|
20250113,094200,135181549,971,973,973,971,176
|
|
20250113,094100,135010643,973,973,973,973,1
|
|
20250113,094000,135009670,971,972,973,971,2328
|
|
20250113,093900,132745141,972,972,973,971,137
|
|
20250113,093800,132612065,972,972,973,972,57
|
|
20250113,093700,132556659,972,972,972,972,11
|
|
20250113,093600,132545967,973,973,973,973,10
|
|
20250113,093500,132536237,974,974,974,974,982
|
|
20250113,093400,131579769,973,972,973,972,869
|
|
20250113,093300,130734242,971,972,972,971,3
|
|
20250113,093200,130731327,972,972,972,972,3
|
|
20250113,093100,130728411,971,973,973,971,2
|
|
20250113,093000,130726467,971,970,973,970,983
|
|
20250113,092900,129772944,970,970,970,970,0
|
|
20250113,092800,129772944,970,970,970,970,60
|
|
20250113,092700,129714744,973,970,973,970,43
|
|
20250113,092600,129673014,970,971,971,970,987
|
|
20250113,092500,128715224,971,971,971,971,0
|
|
20250113,092400,128715224,971,971,972,969,4806
|
|
20250113,092300,124051311,971,973,973,971,113
|
|
20250113,092200,123941582,972,974,974,972,2532
|
|
20250113,092100,121476060,974,972,974,972,1954
|
|
20250113,092000,119576710,972,972,972,970,2536
|
|
20250113,091900,117116678,972,971,972,971,19
|
|
20250113,091800,117098228,971,972,972,970,358
|
|
20250113,091700,116750570,972,971,972,970,398
|
|
20250113,091600,116364309,971,972,972,970,649
|
|
20250113,091500,115734034,972,973,973,971,330
|
|
20250113,091400,115413036,973,973,973,970,425
|
|
20250113,091300,114999514,975,975,975,970,2158
|
|
20250113,091200,112903362,975,970,975,970,1667
|
|
20250113,091100,111278841,970,970,970,970,4584
|
|
20250113,091000,106832361,970,969,970,969,1039
|
|
20250113,090900,105825567,968,966,968,963,4188
|
|
20250113,090800,101775045,966,967,967,962,1223
|
|
20250113,090700,100597887,962,961,962,961,3786
|
|
20250113,090600,96957839,961,962,962,961,5230
|
|
20250113,090500,91931524,961,962,968,957,2808
|
|
20250113,090400,89228642,962,970,971,950,23079
|
|
20250113,090300,67066726,970,979,979,970,22262
|
|
20250113,090200,45378067,979,980,980,977,270
|
|
20250113,090100,45113521,980,977,989,974,17537
|
|
20250113,090000,27976276,978,985,986,978,28428
|