664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200100,60146837,977,977,977,977,394
|
|
20250115,200000,60146837,977,977,977,977,0
|
|
20250115,195900,60146837,977,977,977,977,0
|
|
20250115,195800,60146837,977,977,977,977,0
|
|
20250115,195700,60146837,977,977,977,977,0
|
|
20250115,195600,60146837,977,977,977,977,0
|
|
20250115,195500,60146837,977,977,977,977,0
|
|
20250115,195400,60146837,977,977,977,977,0
|
|
20250115,195300,60146837,977,977,977,977,0
|
|
20250115,195200,60146837,977,977,977,977,0
|
|
20250115,195100,60146837,977,977,977,977,0
|
|
20250115,195000,60146837,977,977,977,977,0
|
|
20250115,194900,60146837,977,977,977,977,0
|
|
20250115,194800,60146837,977,977,977,977,0
|
|
20250115,194700,60146837,977,977,977,977,0
|
|
20250115,194600,60146837,977,977,977,977,0
|
|
20250115,194500,60146837,977,977,977,977,0
|
|
20250115,194400,60146837,977,977,977,977,0
|
|
20250115,194300,60146837,977,977,977,977,0
|
|
20250115,194200,60146837,977,977,977,977,0
|
|
20250115,194100,60146837,977,977,977,977,0
|
|
20250115,194000,60146837,977,977,977,977,0
|
|
20250115,193900,60146837,977,977,977,977,0
|
|
20250115,193800,60146837,977,977,977,977,0
|
|
20250115,193700,60146837,977,977,977,977,0
|
|
20250115,193600,60146837,977,977,977,977,0
|
|
20250115,193500,60146837,977,977,977,977,0
|
|
20250115,193400,60146837,977,977,977,977,0
|
|
20250115,193300,60146837,977,977,977,977,0
|
|
20250115,193200,60146837,977,977,977,977,0
|
|
20250115,193100,60146837,977,977,977,977,394
|
|
20250115,193000,60146837,977,977,977,977,0
|
|
20250115,192900,60146837,977,977,977,977,0
|
|
20250115,192800,60146837,977,977,977,977,0
|
|
20250115,192700,60146837,977,977,977,977,0
|
|
20250115,192600,60146837,977,977,977,977,0
|
|
20250115,192500,60146837,977,977,977,977,0
|
|
20250115,192400,60146837,977,977,977,977,0
|
|
20250115,192300,60146837,977,977,977,977,0
|
|
20250115,192200,60146837,977,977,977,977,0
|
|
20250115,192100,60146837,977,977,977,977,0
|
|
20250115,192000,60146837,977,977,977,977,0
|
|
20250115,191900,60146837,977,977,977,977,0
|
|
20250115,191800,60146837,977,977,977,977,0
|
|
20250115,191700,60146837,977,977,977,977,0
|
|
20250115,191600,60146837,977,977,977,977,0
|
|
20250115,191500,60146837,977,977,977,977,0
|
|
20250115,191400,60146837,977,977,977,977,0
|
|
20250115,191300,60146837,977,977,977,977,0
|
|
20250115,191200,60146837,977,977,977,977,0
|
|
20250115,191100,60146837,977,977,977,977,0
|
|
20250115,191000,60146837,977,977,977,977,0
|
|
20250115,190900,60146837,977,977,977,977,0
|
|
20250115,190800,60146837,977,977,977,977,0
|
|
20250115,190700,60146837,977,977,977,977,0
|
|
20250115,190600,60146837,977,977,977,977,0
|
|
20250115,190500,60146837,977,977,977,977,0
|
|
20250115,190400,60146837,977,977,977,977,0
|
|
20250115,190300,60146837,977,977,977,977,0
|
|
20250115,190200,60146837,977,977,977,977,0
|
|
20250115,190100,60146837,977,977,977,977,394
|
|
20250115,190000,60146837,977,977,977,977,0
|
|
20250115,185900,60146837,977,977,977,977,0
|
|
20250115,185800,60146837,977,977,977,977,0
|
|
20250115,185700,60146837,977,977,977,977,0
|
|
20250115,185600,60146837,977,977,977,977,0
|
|
20250115,185500,60146837,977,977,977,977,0
|
|
20250115,185400,60146837,977,977,977,977,0
|
|
20250115,185300,60146837,977,977,977,977,0
|
|
20250115,185200,60146837,977,977,977,977,0
|
|
20250115,185100,60146837,977,977,977,977,0
|
|
20250115,185000,60146837,977,977,977,977,0
|
|
20250115,184900,60146837,977,977,977,977,0
|
|
20250115,184800,60146837,977,977,977,977,0
|
|
20250115,184700,60146837,977,977,977,977,0
|
|
20250115,184600,60146837,977,977,977,977,0
|
|
20250115,184500,60146837,977,977,977,977,0
|
|
20250115,184400,60146837,977,977,977,977,0
|
|
20250115,184300,60146837,977,977,977,977,0
|
|
20250115,184200,60146837,977,977,977,977,0
|
|
20250115,184100,60146837,977,977,977,977,0
|
|
20250115,184000,60146837,977,977,977,977,0
|
|
20250115,183900,60146837,977,977,977,977,0
|
|
20250115,183800,60146837,977,977,977,977,0
|
|
20250115,183700,60146837,977,977,977,977,0
|
|
20250115,183600,60146837,977,977,977,977,0
|
|
20250115,183500,60146837,977,977,977,977,0
|
|
20250115,183400,60146837,977,977,977,977,0
|
|
20250115,183300,60146837,977,977,977,977,0
|
|
20250115,183200,60146837,977,977,977,977,0
|
|
20250115,183100,60146837,977,977,977,977,394
|
|
20250115,183000,60146837,977,977,977,977,0
|
|
20250115,182900,60146837,977,977,977,977,0
|
|
20250115,182800,60146837,977,977,977,977,0
|
|
20250115,182700,60146837,977,977,977,977,0
|
|
20250115,182600,60146837,977,977,977,977,0
|
|
20250115,182500,60146837,977,977,977,977,0
|
|
20250115,182400,60146837,977,977,977,977,0
|
|
20250115,182300,60146837,977,977,977,977,0
|
|
20250115,182200,60146837,977,977,977,977,0
|
|
20250115,182100,60146837,977,977,977,977,0
|
|
20250115,182000,60146837,977,977,977,977,0
|
|
20250115,181900,60146837,977,977,977,977,0
|
|
20250115,181800,60146837,977,977,977,977,0
|
|
20250115,181700,60146837,977,977,977,977,0
|
|
20250115,181600,60146837,977,977,977,977,0
|
|
20250115,181500,60146837,977,977,977,977,0
|
|
20250115,181400,60146837,977,977,977,977,0
|
|
20250115,181300,60146837,977,977,977,977,0
|
|
20250115,181200,60146837,977,977,977,977,0
|
|
20250115,181100,60146837,977,977,977,977,0
|
|
20250115,181000,60146837,977,977,977,977,0
|
|
20250115,180900,60146837,977,977,977,977,0
|
|
20250115,180800,60146837,977,977,977,977,0
|
|
20250115,180700,60146837,977,977,977,977,0
|
|
20250115,180600,60146837,977,977,977,977,0
|
|
20250115,180500,60146837,977,977,977,977,0
|
|
20250115,180400,60146837,977,977,977,977,0
|
|
20250115,180300,60146837,977,977,977,977,0
|
|
20250115,180200,60146837,977,977,977,977,0
|
|
20250115,180100,60146837,977,977,977,977,394
|
|
20250115,180000,60146837,977,977,977,977,0
|
|
20250115,175900,60146837,977,977,977,977,0
|
|
20250115,175800,60146837,977,977,977,977,0
|
|
20250115,175700,60146837,977,977,977,977,0
|
|
20250115,175600,60146837,977,977,977,977,0
|
|
20250115,175500,60146837,977,977,977,977,0
|
|
20250115,175400,60146837,977,977,977,977,0
|
|
20250115,175300,60146837,977,977,977,977,0
|
|
20250115,175200,60146837,977,977,977,977,0
|
|
20250115,175100,60146837,977,977,977,977,0
|
|
20250115,175000,60146837,977,977,977,977,0
|
|
20250115,174900,60146837,977,977,977,977,0
|
|
20250115,174800,60146837,977,977,977,977,0
|
|
20250115,174700,60146837,977,977,977,977,0
|
|
20250115,174600,60146837,977,977,977,977,0
|
|
20250115,174500,60146837,977,977,977,977,0
|
|
20250115,174400,60146837,977,977,977,977,0
|
|
20250115,174300,60146837,977,977,977,977,0
|
|
20250115,174200,60146837,977,977,977,977,0
|
|
20250115,174100,60146837,977,977,977,977,0
|
|
20250115,174000,60146837,977,977,977,977,0
|
|
20250115,173900,60146837,977,977,977,977,0
|
|
20250115,173800,60146837,977,977,977,977,0
|
|
20250115,173700,60146837,977,977,977,977,0
|
|
20250115,173600,60146837,977,977,977,977,0
|
|
20250115,173500,60146837,977,977,977,977,0
|
|
20250115,173400,60146837,977,977,977,977,0
|
|
20250115,173300,60146837,977,977,977,977,0
|
|
20250115,173200,60146837,977,977,977,977,0
|
|
20250115,173100,60146837,977,977,977,977,394
|
|
20250115,173000,60146837,977,977,977,977,0
|
|
20250115,172900,60146837,977,977,977,977,0
|
|
20250115,172800,60146837,977,977,977,977,0
|
|
20250115,172700,60146837,977,977,977,977,0
|
|
20250115,172600,60146837,977,977,977,977,0
|
|
20250115,172500,60146837,977,977,977,977,0
|
|
20250115,172400,60146837,977,977,977,977,0
|
|
20250115,172300,60146837,977,977,977,977,0
|
|
20250115,172200,60146837,977,977,977,977,0
|
|
20250115,172100,60146837,977,977,977,977,0
|
|
20250115,172000,60146837,977,977,977,977,0
|
|
20250115,171900,60146837,977,977,977,977,0
|
|
20250115,171800,60146837,977,977,977,977,0
|
|
20250115,171700,60146837,977,977,977,977,0
|
|
20250115,171600,60146837,977,977,977,977,0
|
|
20250115,171500,60146837,977,977,977,977,0
|
|
20250115,171400,60146837,977,977,977,977,0
|
|
20250115,171300,60146837,977,977,977,977,0
|
|
20250115,171200,60146837,977,977,977,977,0
|
|
20250115,171100,60146837,977,977,977,977,0
|
|
20250115,171000,60146837,977,977,977,977,0
|
|
20250115,170900,60146837,977,977,977,977,0
|
|
20250115,170800,60146837,977,977,977,977,0
|
|
20250115,170700,60146837,977,977,977,977,0
|
|
20250115,170600,60146837,977,977,977,977,0
|
|
20250115,170500,60146837,977,977,977,977,0
|
|
20250115,170400,60146837,977,977,977,977,0
|
|
20250115,170300,60146837,977,977,977,977,0
|
|
20250115,170200,60146837,977,977,977,977,0
|
|
20250115,170100,60146837,977,977,977,977,394
|
|
20250115,170000,60146837,977,977,977,977,0
|
|
20250115,165900,60146837,977,977,977,977,0
|
|
20250115,165800,60146837,977,977,977,977,0
|
|
20250115,165700,60146837,977,977,977,977,0
|
|
20250115,165600,60146837,977,977,977,977,0
|
|
20250115,165500,60146837,977,977,977,977,0
|
|
20250115,165400,60146837,977,977,977,977,0
|
|
20250115,165300,60146837,977,977,977,977,0
|
|
20250115,165200,60146837,977,977,977,977,0
|
|
20250115,165100,60146837,977,977,977,977,0
|
|
20250115,165000,60146837,977,977,977,977,0
|
|
20250115,164900,60146837,977,977,977,977,0
|
|
20250115,164800,60146837,977,977,977,977,0
|
|
20250115,164700,60146837,977,977,977,977,0
|
|
20250115,164600,60146837,977,977,977,977,0
|
|
20250115,164500,60146837,977,977,977,977,0
|
|
20250115,164400,60146837,977,977,977,977,0
|
|
20250115,164300,60146837,977,977,977,977,0
|
|
20250115,164200,60146837,977,977,977,977,0
|
|
20250115,164100,60146837,977,977,977,977,0
|
|
20250115,164000,60146837,977,977,977,977,0
|
|
20250115,163900,60146837,977,977,977,977,0
|
|
20250115,163800,60146837,977,977,977,977,0
|
|
20250115,163700,60146837,977,977,977,977,0
|
|
20250115,163600,60146837,977,977,977,977,0
|
|
20250115,163500,60146837,977,977,977,977,0
|
|
20250115,163400,60146837,977,977,977,977,0
|
|
20250115,163300,60146837,977,977,977,977,0
|
|
20250115,163200,60146837,977,977,977,977,0
|
|
20250115,163100,60146837,977,977,977,977,394
|
|
20250115,163000,60146837,977,977,977,977,0
|
|
20250115,162900,60146837,977,977,977,977,0
|
|
20250115,162800,60146837,977,977,977,977,0
|
|
20250115,162700,60146837,977,977,977,977,0
|
|
20250115,162600,60146837,977,977,977,977,0
|
|
20250115,162500,60146837,977,977,977,977,0
|
|
20250115,162400,60146837,977,977,977,977,0
|
|
20250115,162300,60146837,977,977,977,977,0
|
|
20250115,162200,60146837,977,977,977,977,0
|
|
20250115,162100,60146837,977,977,977,977,0
|
|
20250115,162000,60146837,977,977,977,977,0
|
|
20250115,161900,60146837,977,977,977,977,0
|
|
20250115,161800,60146837,977,977,977,977,0
|
|
20250115,161700,60146837,977,977,977,977,0
|
|
20250115,161600,60146837,977,977,977,977,0
|
|
20250115,161500,60146837,977,977,977,977,0
|
|
20250115,161400,60146837,977,977,977,977,0
|
|
20250115,161300,60146837,977,977,977,977,0
|
|
20250115,161200,60146837,977,977,977,977,0
|
|
20250115,161100,60146837,977,977,977,977,0
|
|
20250115,161000,60146837,977,977,977,977,0
|
|
20250115,160900,60146837,977,977,977,977,0
|
|
20250115,160800,60146837,977,977,977,977,0
|
|
20250115,160700,60146837,977,977,977,977,0
|
|
20250115,160600,60146837,977,977,977,977,0
|
|
20250115,160500,60146837,977,977,977,977,0
|
|
20250115,160400,60146837,977,977,977,977,0
|
|
20250115,160300,60146837,977,977,977,977,0
|
|
20250115,160200,60146837,977,977,977,977,0
|
|
20250115,160100,60146837,977,977,977,977,394
|
|
20250115,160000,60146837,977,977,977,977,0
|
|
20250115,155900,60146837,977,977,977,977,0
|
|
20250115,155800,60146837,977,977,977,977,0
|
|
20250115,155700,60146837,977,977,977,977,0
|
|
20250115,155600,60146837,977,977,977,977,0
|
|
20250115,155500,60146837,977,977,977,977,0
|
|
20250115,155400,60146837,977,977,977,977,0
|
|
20250115,155300,60146837,977,977,977,977,0
|
|
20250115,155200,60146837,977,977,977,977,0
|
|
20250115,155100,60146837,977,977,977,977,0
|
|
20250115,155000,60146837,977,977,977,977,0
|
|
20250115,154900,60146837,977,977,977,977,0
|
|
20250115,154800,60146837,977,977,977,977,0
|
|
20250115,154700,60146837,977,977,977,977,0
|
|
20250115,154600,60146837,977,977,977,977,0
|
|
20250115,154500,60146837,977,977,977,977,0
|
|
20250115,154400,60146837,977,977,977,977,0
|
|
20250115,154300,60146837,977,977,977,977,0
|
|
20250115,154200,60146837,977,977,977,977,0
|
|
20250115,154100,60146837,977,977,977,977,0
|
|
20250115,154000,60146837,977,977,977,977,0
|
|
20250115,153900,60146837,977,977,977,977,0
|
|
20250115,153800,60146837,977,977,977,977,0
|
|
20250115,153700,60146837,977,977,977,977,0
|
|
20250115,153600,60146837,977,977,977,977,0
|
|
20250115,153500,60146837,977,977,977,977,0
|
|
20250115,153400,60146837,977,977,977,977,0
|
|
20250115,153300,60146837,977,977,977,977,0
|
|
20250115,153200,60146837,977,977,977,977,0
|
|
20250115,153100,60146837,977,977,977,977,394
|
|
20250115,153000,60146837,977,977,977,977,394
|
|
20250115,152900,59761899,978,978,978,978,0
|
|
20250115,152800,59761899,978,978,978,978,0
|
|
20250115,152700,59761899,978,978,978,978,0
|
|
20250115,152600,59761899,978,978,978,978,0
|
|
20250115,152500,59761899,978,978,978,978,0
|
|
20250115,152400,59761899,978,978,978,978,0
|
|
20250115,152300,59761899,978,978,978,978,0
|
|
20250115,152200,59761899,978,978,978,978,0
|
|
20250115,152100,59761899,978,978,978,978,0
|
|
20250115,152000,59761899,978,978,978,978,0
|
|
20250115,151900,59761899,978,978,978,978,2
|
|
20250115,151800,59759943,978,964,978,964,3
|
|
20250115,151700,59757023,979,979,979,979,0
|
|
20250115,151600,59757023,979,968,979,968,378
|
|
20250115,151500,59391108,968,977,979,968,3552
|
|
20250115,151400,55950880,980,979,980,978,77
|
|
20250115,151300,55875478,979,974,980,968,1500
|
|
20250115,151200,54414606,974,974,974,974,118
|
|
20250115,151100,54299674,974,968,974,968,1077
|
|
20250115,151000,53255460,968,968,968,968,0
|
|
20250115,150900,53255460,968,968,968,968,15
|
|
20250115,150800,53240940,968,968,968,968,0
|
|
20250115,150700,53240940,968,967,968,967,53
|
|
20250115,150600,53189648,968,968,968,968,11
|
|
20250115,150500,53179000,968,968,968,968,30
|
|
20250115,150400,53149960,968,968,968,968,60
|
|
20250115,150300,53091880,968,968,968,968,0
|
|
20250115,150200,53091880,968,968,968,968,0
|
|
20250115,150100,53091880,968,968,968,968,101
|
|
20250115,150000,52994112,968,968,968,968,0
|
|
20250115,145900,52994112,968,968,968,968,0
|
|
20250115,145800,52994112,968,968,968,968,0
|
|
20250115,145700,52994112,968,967,968,967,54
|
|
20250115,145600,52941892,967,967,967,967,1
|
|
20250115,145500,52940925,962,962,962,962,0
|
|
20250115,145400,52940925,962,962,962,962,1
|
|
20250115,145300,52939963,962,963,963,962,20
|
|
20250115,145200,52920716,967,967,967,967,0
|
|
20250115,145100,52920716,967,967,967,967,0
|
|
20250115,145000,52920716,967,967,967,967,0
|
|
20250115,144900,52920716,967,967,967,967,1
|
|
20250115,144800,52919749,964,965,965,964,29
|
|
20250115,144700,52891782,967,967,967,967,0
|
|
20250115,144600,52891782,967,967,967,967,0
|
|
20250115,144500,52891782,967,967,967,967,0
|
|
20250115,144400,52891782,967,967,967,967,2
|
|
20250115,144300,52889848,967,967,967,967,0
|
|
20250115,144200,52889848,967,967,967,967,0
|
|
20250115,144100,52889848,967,967,967,967,2
|
|
20250115,144000,52887914,967,967,967,967,2
|
|
20250115,143900,52885980,966,966,966,966,0
|
|
20250115,143800,52885980,966,966,966,966,0
|
|
20250115,143700,52885980,966,966,966,966,1
|
|
20250115,143600,52885014,967,968,968,967,2
|
|
20250115,143500,52883079,965,965,965,965,0
|
|
20250115,143400,52883079,965,965,965,965,0
|
|
20250115,143300,52883079,965,965,965,965,0
|
|
20250115,143200,52883079,965,965,965,963,510
|
|
20250115,143100,52390949,970,970,970,970,30
|
|
20250115,143000,52361849,970,970,970,970,0
|
|
20250115,142900,52361849,970,970,970,970,0
|
|
20250115,142800,52361849,970,970,970,970,0
|
|
20250115,142700,52361849,970,970,970,970,0
|
|
20250115,142600,52361849,970,970,970,970,0
|
|
20250115,142500,52361849,970,967,970,965,3001
|
|
20250115,142400,49464856,967,967,967,967,1
|
|
20250115,142300,49463889,967,967,967,967,567
|
|
20250115,142200,48915600,967,967,967,967,50
|
|
20250115,142100,48867250,967,967,967,967,299
|
|
20250115,142000,48578117,967,967,967,967,0
|
|
20250115,141900,48578117,967,967,967,967,0
|
|
20250115,141800,48578117,967,967,967,967,0
|
|
20250115,141700,48578117,967,967,967,967,0
|
|
20250115,141600,48578117,967,967,967,967,2
|
|
20250115,141500,48576183,970,970,970,970,0
|
|
20250115,141400,48576183,970,970,970,970,5
|
|
20250115,141300,48571333,970,969,970,969,12
|
|
20250115,141200,48559698,970,970,970,970,0
|
|
20250115,141100,48559698,970,970,970,970,0
|
|
20250115,141000,48559698,970,970,970,970,0
|
|
20250115,140900,48559698,970,970,970,970,0
|
|
20250115,140800,48559698,970,970,970,970,0
|
|
20250115,140700,48559698,970,970,970,970,1
|
|
20250115,140600,48558728,970,970,970,970,20
|
|
20250115,140500,48539328,970,970,970,970,0
|
|
20250115,140400,48539328,970,967,970,967,1036
|
|
20250115,140300,47537513,967,967,967,967,45
|
|
20250115,140200,47493998,968,969,969,968,393
|
|
20250115,140100,47113336,970,970,970,970,2
|
|
20250115,140000,47111396,971,971,971,971,0
|
|
20250115,135900,47111396,971,971,971,971,0
|
|
20250115,135800,47111396,971,971,971,971,0
|
|
20250115,135700,47111396,971,971,971,971,0
|
|
20250115,135600,47111396,971,971,971,971,0
|
|
20250115,135500,47111396,971,971,971,971,0
|
|
20250115,135400,47111396,971,971,971,971,0
|
|
20250115,135300,47111396,971,971,971,971,0
|
|
20250115,135200,47111396,971,971,971,971,256
|
|
20250115,135100,46862820,970,970,970,970,0
|
|
20250115,135000,46862820,970,970,970,970,168
|
|
20250115,134900,46699860,971,971,971,971,0
|
|
20250115,134800,46699860,971,971,971,971,0
|
|
20250115,134700,46699860,971,971,971,971,0
|
|
20250115,134600,46699860,971,971,971,971,0
|
|
20250115,134500,46699860,971,971,971,971,0
|
|
20250115,134400,46699860,971,971,971,971,0
|
|
20250115,134300,46699860,971,971,971,971,0
|
|
20250115,134200,46699860,971,971,971,971,0
|
|
20250115,134100,46699860,971,971,971,971,0
|
|
20250115,134000,46699860,971,971,971,971,0
|
|
20250115,133900,46699860,971,971,971,971,0
|
|
20250115,133800,46699860,971,971,971,971,0
|
|
20250115,133700,46699860,971,971,971,971,0
|
|
20250115,133600,46699860,971,971,971,971,0
|
|
20250115,133500,46699860,971,971,971,971,0
|
|
20250115,133400,46699860,971,971,971,971,0
|
|
20250115,133300,46699860,971,971,971,971,2
|
|
20250115,133200,46697918,971,971,971,971,3
|
|
20250115,133100,46695005,971,971,971,971,0
|
|
20250115,133000,46695005,971,971,971,971,1
|
|
20250115,132900,46694034,971,971,971,971,400
|
|
20250115,132800,46305634,971,971,971,971,0
|
|
20250115,132700,46305634,971,971,971,971,0
|
|
20250115,132600,46305634,971,971,971,971,0
|
|
20250115,132500,46305634,971,971,971,971,0
|
|
20250115,132400,46305634,971,971,971,971,0
|
|
20250115,132300,46305634,971,971,971,971,0
|
|
20250115,132200,46305634,971,971,971,971,0
|
|
20250115,132100,46305634,971,971,971,971,0
|
|
20250115,132000,46305634,971,971,971,971,18
|
|
20250115,131900,46288156,971,971,971,971,1
|
|
20250115,131800,46287185,969,969,969,969,0
|
|
20250115,131700,46287185,969,969,969,969,966
|
|
20250115,131600,45351131,971,971,971,971,0
|
|
20250115,131500,45351131,971,970,971,970,87
|
|
20250115,131400,45266739,970,970,970,970,0
|
|
20250115,131300,45266739,970,970,970,970,17
|
|
20250115,131200,45250249,970,970,970,970,3
|
|
20250115,131100,45247339,971,971,971,971,0
|
|
20250115,131000,45247339,971,971,971,971,0
|
|
20250115,130900,45247339,971,971,971,971,20
|
|
20250115,130800,45227919,970,970,970,970,210
|
|
20250115,130700,45024219,975,975,975,975,0
|
|
20250115,130600,45024219,975,975,975,975,0
|
|
20250115,130500,45024219,975,975,975,975,0
|
|
20250115,130400,45024219,975,975,975,975,0
|
|
20250115,130300,45024219,975,975,975,975,0
|
|
20250115,130200,45024219,975,975,975,975,0
|
|
20250115,130100,45024219,975,970,975,970,335
|
|
20250115,130000,44699264,970,970,970,970,0
|
|
20250115,125900,44699264,970,970,970,970,941
|
|
20250115,125800,43786494,971,971,971,971,40
|
|
20250115,125700,43747654,974,974,974,974,0
|
|
20250115,125600,43747654,974,974,974,974,0
|
|
20250115,125500,43747654,974,974,974,974,0
|
|
20250115,125400,43747654,974,974,974,974,0
|
|
20250115,125300,43747654,974,974,974,974,1
|
|
20250115,125200,43746680,969,969,969,969,0
|
|
20250115,125100,43746680,969,969,969,969,0
|
|
20250115,125000,43746680,969,970,970,969,204
|
|
20250115,124900,43548994,975,975,975,975,2
|
|
20250115,124800,43547044,975,975,975,975,998
|
|
20250115,124700,42573994,975,975,975,975,0
|
|
20250115,124600,42573994,975,975,975,975,0
|
|
20250115,124500,42573994,975,975,975,975,17
|
|
20250115,124400,42557419,975,975,975,975,10
|
|
20250115,124300,42547669,975,975,975,975,1025
|
|
20250115,124200,41548294,975,975,975,975,0
|
|
20250115,124100,41548294,975,975,975,975,0
|
|
20250115,124000,41548294,975,975,975,975,244
|
|
20250115,123900,41310394,976,976,976,976,0
|
|
20250115,123800,41310394,976,976,976,976,0
|
|
20250115,123700,41310394,976,976,976,976,0
|
|
20250115,123600,41310394,976,976,976,976,0
|
|
20250115,123500,41310394,976,976,976,976,0
|
|
20250115,123400,41310394,976,976,976,976,0
|
|
20250115,123300,41310394,976,976,976,976,0
|
|
20250115,123200,41310394,976,976,976,976,0
|
|
20250115,123100,41310394,976,976,976,976,0
|
|
20250115,123000,41310394,976,976,976,976,1
|
|
20250115,122900,41309418,976,975,976,975,740
|
|
20250115,122800,40587235,976,970,977,966,1189
|
|
20250115,122700,39435567,969,969,969,969,209
|
|
20250115,122600,39233046,969,969,969,969,0
|
|
20250115,122500,39233046,969,969,969,969,1
|
|
20250115,122400,39232077,969,969,969,969,0
|
|
20250115,122300,39232077,969,969,969,969,0
|
|
20250115,122200,39232077,969,969,969,969,0
|
|
20250115,122100,39232077,969,969,969,969,0
|
|
20250115,122000,39232077,969,969,969,969,0
|
|
20250115,121900,39232077,969,975,975,969,7386
|
|
20250115,121800,32064410,975,975,975,975,0
|
|
20250115,121700,32064410,975,975,975,975,0
|
|
20250115,121600,32064410,975,975,975,975,43
|
|
20250115,121500,32022485,978,978,978,978,0
|
|
20250115,121400,32022485,978,978,978,978,0
|
|
20250115,121300,32022485,978,980,980,978,1942
|
|
20250115,121200,30122263,982,982,982,982,0
|
|
20250115,121100,30122263,982,982,982,982,18
|
|
20250115,121000,30104587,982,982,982,982,0
|
|
20250115,120900,30104587,982,982,982,982,0
|
|
20250115,120800,30104587,982,982,982,982,0
|
|
20250115,120700,30104587,982,982,982,982,1
|
|
20250115,120600,30103605,979,979,979,979,7
|
|
20250115,120500,30096752,983,983,983,983,0
|
|
20250115,120400,30096752,983,983,983,983,0
|
|
20250115,120300,30096752,983,983,983,983,0
|
|
20250115,120200,30096752,983,983,983,983,0
|
|
20250115,120100,30096752,983,983,983,983,2
|
|
20250115,120000,30094786,979,979,979,979,20
|
|
20250115,115900,30075206,983,983,983,983,1
|
|
20250115,115800,30074223,979,979,979,979,0
|
|
20250115,115700,30074223,979,979,979,979,0
|
|
20250115,115600,30074223,979,979,979,979,0
|
|
20250115,115500,30074223,979,979,979,979,89
|
|
20250115,115400,29987092,983,983,983,983,1
|
|
20250115,115300,29986109,983,983,983,983,0
|
|
20250115,115200,29986109,983,983,983,983,0
|
|
20250115,115100,29986109,983,983,983,983,0
|
|
20250115,115000,29986109,983,983,983,983,0
|
|
20250115,114900,29986109,983,983,983,983,510
|
|
20250115,114800,29484779,984,984,984,984,0
|
|
20250115,114700,29484779,984,984,984,984,0
|
|
20250115,114600,29484779,984,984,984,984,0
|
|
20250115,114500,29484779,984,984,984,984,0
|
|
20250115,114400,29484779,984,984,984,984,0
|
|
20250115,114300,29484779,984,984,984,984,0
|
|
20250115,114200,29484779,984,984,984,984,0
|
|
20250115,114100,29484779,984,984,984,984,0
|
|
20250115,114000,29484779,984,984,984,984,0
|
|
20250115,113900,29484779,984,984,984,984,0
|
|
20250115,113800,29484779,984,979,984,979,284
|
|
20250115,113700,29206738,980,980,980,980,3
|
|
20250115,113600,29203798,979,980,980,979,51
|
|
20250115,113500,29153857,980,980,980,980,0
|
|
20250115,113400,29153857,980,980,980,980,0
|
|
20250115,113300,29153857,980,980,980,980,0
|
|
20250115,113200,29153857,980,980,980,980,1002
|
|
20250115,113100,28171897,980,980,980,980,11
|
|
20250115,113000,28161117,984,984,984,984,0
|
|
20250115,112900,28161117,984,984,984,984,0
|
|
20250115,112800,28161117,984,984,984,984,0
|
|
20250115,112700,28161117,984,984,984,984,1
|
|
20250115,112600,28160133,980,984,984,980,2012
|
|
20250115,112500,26188325,984,984,984,984,0
|
|
20250115,112400,26188325,984,984,984,984,0
|
|
20250115,112300,26188325,984,984,984,984,0
|
|
20250115,112200,26188325,984,984,984,984,0
|
|
20250115,112100,26188325,984,984,984,984,0
|
|
20250115,112000,26188325,984,984,984,984,750
|
|
20250115,111900,25450325,984,984,984,984,0
|
|
20250115,111800,25450325,984,984,984,984,0
|
|
20250115,111700,25450325,984,984,984,984,1
|
|
20250115,111600,25449341,984,984,984,984,3
|
|
20250115,111500,25446389,984,984,984,984,2
|
|
20250115,111400,25444421,984,984,984,984,0
|
|
20250115,111300,25444421,984,984,984,984,0
|
|
20250115,111200,25444421,984,984,984,984,18
|
|
20250115,111100,25426709,984,984,984,984,0
|
|
20250115,111000,25426709,984,984,984,984,0
|
|
20250115,110900,25426709,984,984,984,984,2
|
|
20250115,110800,25424741,980,980,980,980,0
|
|
20250115,110700,25424741,980,980,980,980,0
|
|
20250115,110600,25424741,980,980,980,980,0
|
|
20250115,110500,25424741,980,980,980,980,0
|
|
20250115,110400,25424741,980,982,982,980,3500
|
|
20250115,110300,21990533,984,984,984,984,0
|
|
20250115,110200,21990533,984,984,984,984,18
|
|
20250115,110100,21972821,984,982,984,982,72
|
|
20250115,110000,21902111,984,984,984,984,0
|
|
20250115,105900,21902111,984,984,984,984,0
|
|
20250115,105800,21902111,984,984,984,984,0
|
|
20250115,105700,21902111,984,984,984,984,0
|
|
20250115,105600,21902111,984,984,984,984,0
|
|
20250115,105500,21902111,984,984,984,984,0
|
|
20250115,105400,21902111,984,984,984,984,50
|
|
20250115,105300,21852911,982,983,983,982,709
|
|
20250115,105200,21156429,983,983,983,983,0
|
|
20250115,105100,21156429,983,983,983,983,0
|
|
20250115,105000,21156429,983,983,983,983,0
|
|
20250115,104900,21156429,983,983,983,983,0
|
|
20250115,104800,21156429,983,983,983,983,0
|
|
20250115,104700,21156429,983,983,983,983,0
|
|
20250115,104600,21156429,983,983,983,983,32
|
|
20250115,104500,21124973,983,983,983,983,1
|
|
20250115,104400,21123990,984,984,984,984,0
|
|
20250115,104300,21123990,984,984,984,984,13
|
|
20250115,104200,21111198,983,983,983,983,30
|
|
20250115,104100,21081708,983,983,983,983,0
|
|
20250115,104000,21081708,983,983,983,983,0
|
|
20250115,103900,21081708,983,984,984,983,96
|
|
20250115,103800,20987255,984,983,984,983,15
|
|
20250115,103700,20972508,984,984,984,984,0
|
|
20250115,103600,20972508,984,984,984,984,1
|
|
20250115,103500,20971524,984,984,984,984,4
|
|
20250115,103400,20967588,984,984,984,984,18
|
|
20250115,103300,20949876,984,984,984,984,842
|
|
20250115,103200,20121348,984,984,984,984,2987
|
|
20250115,103100,17182140,984,984,984,984,20
|
|
20250115,103000,17162460,984,985,985,984,3000
|
|
20250115,102900,14209533,985,985,985,985,1
|
|
20250115,102800,14208548,985,986,986,985,1576
|
|
20250115,102700,12655512,989,989,989,989,0
|
|
20250115,102600,12655512,989,989,989,989,0
|
|
20250115,102500,12655512,989,989,989,989,0
|
|
20250115,102400,12655512,989,989,989,989,0
|
|
20250115,102300,12655512,989,989,989,989,10
|
|
20250115,102200,12645622,987,987,987,987,1423
|
|
20250115,102100,11241121,989,989,989,989,0
|
|
20250115,102000,11241121,989,989,989,989,0
|
|
20250115,101900,11241121,989,989,989,989,9
|
|
20250115,101800,11232220,988,988,988,988,0
|
|
20250115,101700,11232220,988,988,988,988,0
|
|
20250115,101600,11232220,988,988,988,988,0
|
|
20250115,101500,11232220,988,988,988,988,0
|
|
20250115,101400,11232220,988,988,988,988,1878
|
|
20250115,101300,9376756,990,990,990,990,0
|
|
20250115,101200,9376756,990,990,990,990,4
|
|
20250115,101100,9372796,990,990,990,990,1
|
|
20250115,101000,9371806,990,990,990,990,0
|
|
20250115,100900,9371806,990,990,990,990,0
|
|
20250115,100800,9371806,990,990,990,990,0
|
|
20250115,100700,9371806,990,990,990,990,0
|
|
20250115,100600,9371806,990,990,990,990,0
|
|
20250115,100500,9371806,990,990,990,990,0
|
|
20250115,100400,9371806,990,990,990,990,200
|
|
20250115,100300,9173806,989,989,989,989,300
|
|
20250115,100200,8877106,990,990,990,990,8
|
|
20250115,100100,8869186,990,990,990,990,0
|
|
20250115,100000,8869186,990,990,990,990,5
|
|
20250115,095900,8864236,990,990,990,990,0
|
|
20250115,095800,8864236,990,990,990,990,10
|
|
20250115,095700,8854336,990,990,990,990,0
|
|
20250115,095600,8854336,990,990,990,990,0
|
|
20250115,095500,8854336,990,990,990,990,0
|
|
20250115,095400,8854336,990,990,990,990,0
|
|
20250115,095300,8854336,990,990,990,990,0
|
|
20250115,095200,8854336,990,990,990,990,0
|
|
20250115,095100,8854336,990,990,990,990,0
|
|
20250115,095000,8854336,990,990,990,990,0
|
|
20250115,094900,8854336,990,989,990,989,183
|
|
20250115,094800,8673336,990,990,990,990,0
|
|
20250115,094700,8673336,990,990,990,990,0
|
|
20250115,094600,8673336,990,990,990,990,2
|
|
20250115,094500,8671356,990,990,990,990,0
|
|
20250115,094400,8671356,990,990,990,990,299
|
|
20250115,094300,8375346,990,990,990,990,1
|
|
20250115,094200,8374356,989,989,989,989,0
|
|
20250115,094100,8374356,989,989,989,989,0
|
|
20250115,094000,8374356,989,989,989,989,0
|
|
20250115,093900,8374356,989,989,989,989,0
|
|
20250115,093800,8374356,989,989,989,989,1
|
|
20250115,093700,8373367,990,990,990,990,0
|
|
20250115,093600,8373367,990,988,990,988,843
|
|
20250115,093500,7540481,988,988,988,988,1
|
|
20250115,093400,7539493,990,990,990,990,0
|
|
20250115,093300,7539493,990,990,990,990,0
|
|
20250115,093200,7539493,990,990,990,990,3
|
|
20250115,093100,7536523,990,990,990,990,40
|
|
20250115,093000,7496923,990,990,990,990,0
|
|
20250115,092900,7496923,990,990,990,990,0
|
|
20250115,092800,7496923,990,990,990,990,0
|
|
20250115,092700,7496923,990,990,990,990,1
|
|
20250115,092600,7495933,988,988,988,988,100
|
|
20250115,092500,7397133,988,988,988,988,0
|
|
20250115,092400,7397133,988,990,991,988,2321
|
|
20250115,092300,5099319,990,990,990,990,0
|
|
20250115,092200,5099319,990,990,990,990,0
|
|
20250115,092100,5099319,990,990,990,990,60
|
|
20250115,092000,5039919,990,990,990,990,1894
|
|
20250115,091900,3164859,990,990,994,990,7
|
|
20250115,091800,3157925,994,994,994,994,1
|
|
20250115,091700,3156931,991,994,994,991,550
|
|
20250115,091600,2611790,996,997,997,996,14
|
|
20250115,091500,2597839,997,997,997,997,8
|
|
20250115,091400,2589863,998,998,998,998,0
|
|
20250115,091300,2589863,998,997,998,997,207
|
|
20250115,091200,2383346,999,999,999,999,0
|
|
20250115,091100,2383346,999,999,999,999,0
|
|
20250115,091000,2383346,999,999,999,999,0
|
|
20250115,090900,2383346,999,999,999,999,0
|
|
20250115,090800,2383346,999,999,999,999,0
|
|
20250115,090700,2383346,999,999,999,999,14
|
|
20250115,090600,2369360,999,999,999,999,1
|
|
20250115,090500,2368361,999,999,999,999,0
|
|
20250115,090400,2368361,999,1000,1000,999,862
|
|
20250115,090300,1506571,1000,1000,1000,1000,647
|
|
20250115,090200,859571,1003,1003,1003,1003,57
|
|
20250115,090100,802400,1003,1003,1003,1003,623
|
|
20250115,090000,177531,1003,1003,1003,1003,177
|