664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200100,48622114,975,975,975,975,2481
|
|
20250116,200000,48622114,975,975,975,975,0
|
|
20250116,195900,48622114,975,975,975,975,0
|
|
20250116,195800,48622114,975,975,975,975,0
|
|
20250116,195700,48622114,975,975,975,975,0
|
|
20250116,195600,48622114,975,975,975,975,0
|
|
20250116,195500,48622114,975,975,975,975,0
|
|
20250116,195400,48622114,975,975,975,975,0
|
|
20250116,195300,48622114,975,975,975,975,0
|
|
20250116,195200,48622114,975,975,975,975,0
|
|
20250116,195100,48622114,975,975,975,975,0
|
|
20250116,195000,48622114,975,975,975,975,0
|
|
20250116,194900,48622114,975,975,975,975,0
|
|
20250116,194800,48622114,975,975,975,975,0
|
|
20250116,194700,48622114,975,975,975,975,0
|
|
20250116,194600,48622114,975,975,975,975,0
|
|
20250116,194500,48622114,975,975,975,975,0
|
|
20250116,194400,48622114,975,975,975,975,0
|
|
20250116,194300,48622114,975,975,975,975,0
|
|
20250116,194200,48622114,975,975,975,975,0
|
|
20250116,194100,48622114,975,975,975,975,0
|
|
20250116,194000,48622114,975,975,975,975,0
|
|
20250116,193900,48622114,975,975,975,975,0
|
|
20250116,193800,48622114,975,975,975,975,0
|
|
20250116,193700,48622114,975,975,975,975,0
|
|
20250116,193600,48622114,975,975,975,975,0
|
|
20250116,193500,48622114,975,975,975,975,0
|
|
20250116,193400,48622114,975,975,975,975,0
|
|
20250116,193300,48622114,975,975,975,975,0
|
|
20250116,193200,48622114,975,975,975,975,0
|
|
20250116,193100,48622114,975,975,975,975,2481
|
|
20250116,193000,48622114,975,975,975,975,0
|
|
20250116,192900,48622114,975,975,975,975,0
|
|
20250116,192800,48622114,975,975,975,975,0
|
|
20250116,192700,48622114,975,975,975,975,0
|
|
20250116,192600,48622114,975,975,975,975,0
|
|
20250116,192500,48622114,975,975,975,975,0
|
|
20250116,192400,48622114,975,975,975,975,0
|
|
20250116,192300,48622114,975,975,975,975,0
|
|
20250116,192200,48622114,975,975,975,975,0
|
|
20250116,192100,48622114,975,975,975,975,0
|
|
20250116,192000,48622114,975,975,975,975,0
|
|
20250116,191900,48622114,975,975,975,975,0
|
|
20250116,191800,48622114,975,975,975,975,0
|
|
20250116,191700,48622114,975,975,975,975,0
|
|
20250116,191600,48622114,975,975,975,975,0
|
|
20250116,191500,48622114,975,975,975,975,0
|
|
20250116,191400,48622114,975,975,975,975,0
|
|
20250116,191300,48622114,975,975,975,975,0
|
|
20250116,191200,48622114,975,975,975,975,0
|
|
20250116,191100,48622114,975,975,975,975,0
|
|
20250116,191000,48622114,975,975,975,975,0
|
|
20250116,190900,48622114,975,975,975,975,0
|
|
20250116,190800,48622114,975,975,975,975,0
|
|
20250116,190700,48622114,975,975,975,975,0
|
|
20250116,190600,48622114,975,975,975,975,0
|
|
20250116,190500,48622114,975,975,975,975,0
|
|
20250116,190400,48622114,975,975,975,975,0
|
|
20250116,190300,48622114,975,975,975,975,0
|
|
20250116,190200,48622114,975,975,975,975,0
|
|
20250116,190100,48622114,975,975,975,975,2481
|
|
20250116,190000,48622114,975,975,975,975,0
|
|
20250116,185900,48622114,975,975,975,975,0
|
|
20250116,185800,48622114,975,975,975,975,0
|
|
20250116,185700,48622114,975,975,975,975,0
|
|
20250116,185600,48622114,975,975,975,975,0
|
|
20250116,185500,48622114,975,975,975,975,0
|
|
20250116,185400,48622114,975,975,975,975,0
|
|
20250116,185300,48622114,975,975,975,975,0
|
|
20250116,185200,48622114,975,975,975,975,0
|
|
20250116,185100,48622114,975,975,975,975,0
|
|
20250116,185000,48622114,975,975,975,975,0
|
|
20250116,184900,48622114,975,975,975,975,0
|
|
20250116,184800,48622114,975,975,975,975,0
|
|
20250116,184700,48622114,975,975,975,975,0
|
|
20250116,184600,48622114,975,975,975,975,0
|
|
20250116,184500,48622114,975,975,975,975,0
|
|
20250116,184400,48622114,975,975,975,975,0
|
|
20250116,184300,48622114,975,975,975,975,0
|
|
20250116,184200,48622114,975,975,975,975,0
|
|
20250116,184100,48622114,975,975,975,975,0
|
|
20250116,184000,48622114,975,975,975,975,0
|
|
20250116,183900,48622114,975,975,975,975,0
|
|
20250116,183800,48622114,975,975,975,975,0
|
|
20250116,183700,48622114,975,975,975,975,0
|
|
20250116,183600,48622114,975,975,975,975,0
|
|
20250116,183500,48622114,975,975,975,975,0
|
|
20250116,183400,48622114,975,975,975,975,0
|
|
20250116,183300,48622114,975,975,975,975,0
|
|
20250116,183200,48622114,975,975,975,975,0
|
|
20250116,183100,48622114,975,975,975,975,2481
|
|
20250116,183000,48622114,975,975,975,975,0
|
|
20250116,182900,48622114,975,975,975,975,0
|
|
20250116,182800,48622114,975,975,975,975,0
|
|
20250116,182700,48622114,975,975,975,975,0
|
|
20250116,182600,48622114,975,975,975,975,0
|
|
20250116,182500,48622114,975,975,975,975,0
|
|
20250116,182400,48622114,975,975,975,975,0
|
|
20250116,182300,48622114,975,975,975,975,0
|
|
20250116,182200,48622114,975,975,975,975,0
|
|
20250116,182100,48622114,975,975,975,975,0
|
|
20250116,182000,48622114,975,975,975,975,0
|
|
20250116,181900,48622114,975,975,975,975,0
|
|
20250116,181800,48622114,975,975,975,975,0
|
|
20250116,181700,48622114,975,975,975,975,0
|
|
20250116,181600,48622114,975,975,975,975,0
|
|
20250116,181500,48622114,975,975,975,975,0
|
|
20250116,181400,48622114,975,975,975,975,0
|
|
20250116,181300,48622114,975,975,975,975,0
|
|
20250116,181200,48622114,975,975,975,975,0
|
|
20250116,181100,48622114,975,975,975,975,0
|
|
20250116,181000,48622114,975,975,975,975,0
|
|
20250116,180900,48622114,975,975,975,975,0
|
|
20250116,180800,48622114,975,975,975,975,0
|
|
20250116,180700,48622114,975,975,975,975,0
|
|
20250116,180600,48622114,975,975,975,975,0
|
|
20250116,180500,48622114,975,975,975,975,0
|
|
20250116,180400,48622114,975,975,975,975,0
|
|
20250116,180300,48622114,975,975,975,975,0
|
|
20250116,180200,48622114,975,975,975,975,0
|
|
20250116,180100,48622114,975,975,975,975,2481
|
|
20250116,180000,48622114,975,975,975,975,0
|
|
20250116,175900,48622114,975,975,975,975,0
|
|
20250116,175800,48622114,975,975,975,975,0
|
|
20250116,175700,48622114,975,975,975,975,0
|
|
20250116,175600,48622114,975,975,975,975,0
|
|
20250116,175500,48622114,975,975,975,975,0
|
|
20250116,175400,48622114,975,975,975,975,0
|
|
20250116,175300,48622114,975,975,975,975,0
|
|
20250116,175200,48622114,975,975,975,975,0
|
|
20250116,175100,48622114,975,975,975,975,0
|
|
20250116,175000,48622114,975,975,975,975,0
|
|
20250116,174900,48622114,975,975,975,975,0
|
|
20250116,174800,48622114,975,975,975,975,0
|
|
20250116,174700,48622114,975,975,975,975,0
|
|
20250116,174600,48622114,975,975,975,975,0
|
|
20250116,174500,48622114,975,975,975,975,0
|
|
20250116,174400,48622114,975,975,975,975,0
|
|
20250116,174300,48622114,975,975,975,975,0
|
|
20250116,174200,48622114,975,975,975,975,0
|
|
20250116,174100,48622114,975,975,975,975,0
|
|
20250116,174000,48622114,975,975,975,975,0
|
|
20250116,173900,48622114,975,975,975,975,0
|
|
20250116,173800,48622114,975,975,975,975,0
|
|
20250116,173700,48622114,975,975,975,975,0
|
|
20250116,173600,48622114,975,975,975,975,0
|
|
20250116,173500,48622114,975,975,975,975,0
|
|
20250116,173400,48622114,975,975,975,975,0
|
|
20250116,173300,48622114,975,975,975,975,0
|
|
20250116,173200,48622114,975,975,975,975,0
|
|
20250116,173100,48622114,975,975,975,975,2481
|
|
20250116,173000,48622114,975,975,975,975,0
|
|
20250116,172900,48622114,975,975,975,975,0
|
|
20250116,172800,48622114,975,975,975,975,0
|
|
20250116,172700,48622114,975,975,975,975,0
|
|
20250116,172600,48622114,975,975,975,975,0
|
|
20250116,172500,48622114,975,975,975,975,0
|
|
20250116,172400,48622114,975,975,975,975,0
|
|
20250116,172300,48622114,975,975,975,975,0
|
|
20250116,172200,48622114,975,975,975,975,0
|
|
20250116,172100,48622114,975,975,975,975,0
|
|
20250116,172000,48622114,975,975,975,975,0
|
|
20250116,171900,48622114,975,975,975,975,0
|
|
20250116,171800,48622114,975,975,975,975,0
|
|
20250116,171700,48622114,975,975,975,975,0
|
|
20250116,171600,48622114,975,975,975,975,0
|
|
20250116,171500,48622114,975,975,975,975,0
|
|
20250116,171400,48622114,975,975,975,975,0
|
|
20250116,171300,48622114,975,975,975,975,0
|
|
20250116,171200,48622114,975,975,975,975,0
|
|
20250116,171100,48622114,975,975,975,975,0
|
|
20250116,171000,48622114,975,975,975,975,0
|
|
20250116,170900,48622114,975,975,975,975,0
|
|
20250116,170800,48622114,975,975,975,975,0
|
|
20250116,170700,48622114,975,975,975,975,0
|
|
20250116,170600,48622114,975,975,975,975,0
|
|
20250116,170500,48622114,975,975,975,975,0
|
|
20250116,170400,48622114,975,975,975,975,0
|
|
20250116,170300,48622114,975,975,975,975,0
|
|
20250116,170200,48622114,975,975,975,975,0
|
|
20250116,170100,48622114,975,975,975,975,2481
|
|
20250116,170000,48622114,975,975,975,975,0
|
|
20250116,165900,48622114,975,975,975,975,0
|
|
20250116,165800,48622114,975,975,975,975,0
|
|
20250116,165700,48622114,975,975,975,975,0
|
|
20250116,165600,48622114,975,975,975,975,0
|
|
20250116,165500,48622114,975,975,975,975,0
|
|
20250116,165400,48622114,975,975,975,975,0
|
|
20250116,165300,48622114,975,975,975,975,0
|
|
20250116,165200,48622114,975,975,975,975,0
|
|
20250116,165100,48622114,975,975,975,975,0
|
|
20250116,165000,48622114,975,975,975,975,0
|
|
20250116,164900,48622114,975,975,975,975,0
|
|
20250116,164800,48622114,975,975,975,975,0
|
|
20250116,164700,48622114,975,975,975,975,0
|
|
20250116,164600,48622114,975,975,975,975,0
|
|
20250116,164500,48622114,975,975,975,975,0
|
|
20250116,164400,48622114,975,975,975,975,0
|
|
20250116,164300,48622114,975,975,975,975,0
|
|
20250116,164200,48622114,975,975,975,975,0
|
|
20250116,164100,48622114,975,975,975,975,0
|
|
20250116,164000,48622114,975,975,975,975,0
|
|
20250116,163900,48622114,975,975,975,975,0
|
|
20250116,163800,48622114,975,975,975,975,0
|
|
20250116,163700,48622114,975,975,975,975,0
|
|
20250116,163600,48622114,975,975,975,975,0
|
|
20250116,163500,48622114,975,975,975,975,0
|
|
20250116,163400,48622114,975,975,975,975,0
|
|
20250116,163300,48622114,975,975,975,975,0
|
|
20250116,163200,48622114,975,975,975,975,0
|
|
20250116,163100,48622114,975,975,975,975,2481
|
|
20250116,163000,48622114,975,975,975,975,0
|
|
20250116,162900,48622114,975,975,975,975,0
|
|
20250116,162800,48622114,975,975,975,975,0
|
|
20250116,162700,48622114,975,975,975,975,0
|
|
20250116,162600,48622114,975,975,975,975,0
|
|
20250116,162500,48622114,975,975,975,975,0
|
|
20250116,162400,48622114,975,975,975,975,0
|
|
20250116,162300,48622114,975,975,975,975,0
|
|
20250116,162200,48622114,975,975,975,975,0
|
|
20250116,162100,48622114,975,975,975,975,0
|
|
20250116,162000,48622114,975,975,975,975,0
|
|
20250116,161900,48622114,975,975,975,975,0
|
|
20250116,161800,48622114,975,975,975,975,0
|
|
20250116,161700,48622114,975,975,975,975,0
|
|
20250116,161600,48622114,975,975,975,975,0
|
|
20250116,161500,48622114,975,975,975,975,0
|
|
20250116,161400,48622114,975,975,975,975,0
|
|
20250116,161300,48622114,975,975,975,975,0
|
|
20250116,161200,48622114,975,975,975,975,0
|
|
20250116,161100,48622114,975,975,975,975,0
|
|
20250116,161000,48622114,975,975,975,975,0
|
|
20250116,160900,48622114,975,975,975,975,0
|
|
20250116,160800,48622114,975,975,975,975,0
|
|
20250116,160700,48622114,975,975,975,975,0
|
|
20250116,160600,48622114,975,975,975,975,0
|
|
20250116,160500,48622114,975,975,975,975,0
|
|
20250116,160400,48622114,975,975,975,975,0
|
|
20250116,160300,48622114,975,975,975,975,0
|
|
20250116,160200,48622114,975,975,975,975,0
|
|
20250116,160100,48622114,975,975,975,975,2481
|
|
20250116,160000,48622114,975,975,975,975,0
|
|
20250116,155900,48622114,975,975,975,975,0
|
|
20250116,155800,48622114,975,975,975,975,0
|
|
20250116,155700,48622114,975,975,975,975,0
|
|
20250116,155600,48622114,975,975,975,975,0
|
|
20250116,155500,48622114,975,975,975,975,0
|
|
20250116,155400,48622114,975,975,975,975,0
|
|
20250116,155300,48622114,975,975,975,975,0
|
|
20250116,155200,48622114,975,975,975,975,0
|
|
20250116,155100,48622114,975,975,975,975,0
|
|
20250116,155000,48622114,975,975,975,975,0
|
|
20250116,154900,48622114,975,975,975,975,0
|
|
20250116,154800,48622114,975,975,975,975,0
|
|
20250116,154700,48622114,975,975,975,975,0
|
|
20250116,154600,48622114,975,975,975,975,0
|
|
20250116,154500,48622114,975,975,975,975,0
|
|
20250116,154400,48622114,975,975,975,975,0
|
|
20250116,154300,48622114,975,975,975,975,0
|
|
20250116,154200,48622114,975,975,975,975,0
|
|
20250116,154100,48622114,975,975,975,975,0
|
|
20250116,154000,48622114,975,975,975,975,0
|
|
20250116,153900,48622114,975,975,975,975,0
|
|
20250116,153800,48622114,975,975,975,975,0
|
|
20250116,153700,48622114,975,975,975,975,0
|
|
20250116,153600,48622114,975,975,975,975,0
|
|
20250116,153500,48622114,975,975,975,975,0
|
|
20250116,153400,48622114,975,975,975,975,0
|
|
20250116,153300,48622114,975,975,975,975,0
|
|
20250116,153200,48622114,975,975,975,975,0
|
|
20250116,153100,48622114,975,975,975,975,2481
|
|
20250116,153000,48622114,975,975,975,975,2481
|
|
20250116,152900,46203139,983,983,983,983,0
|
|
20250116,152800,46203139,983,983,983,983,0
|
|
20250116,152700,46203139,983,983,983,983,0
|
|
20250116,152600,46203139,983,983,983,983,0
|
|
20250116,152500,46203139,983,983,983,983,0
|
|
20250116,152400,46203139,983,983,983,983,0
|
|
20250116,152300,46203139,983,983,983,983,0
|
|
20250116,152200,46203139,983,983,983,983,0
|
|
20250116,152100,46203139,983,983,983,983,0
|
|
20250116,152000,46203139,983,983,983,983,0
|
|
20250116,151900,46203139,983,983,983,983,591
|
|
20250116,151800,45622186,983,983,983,983,163
|
|
20250116,151700,45461957,983,983,983,983,3
|
|
20250116,151600,45459008,983,983,983,983,500
|
|
20250116,151500,44967508,983,980,983,980,82
|
|
20250116,151400,44887082,983,983,983,983,0
|
|
20250116,151300,44887082,983,983,983,983,0
|
|
20250116,151200,44887082,983,983,983,983,90
|
|
20250116,151100,44798612,983,983,983,983,0
|
|
20250116,151000,44798612,983,983,983,983,0
|
|
20250116,150900,44798612,983,983,983,983,0
|
|
20250116,150800,44798612,983,983,983,983,32
|
|
20250116,150700,44767156,983,983,983,983,0
|
|
20250116,150600,44767156,983,983,983,983,69
|
|
20250116,150500,44699329,983,983,983,983,129
|
|
20250116,150400,44572522,983,982,983,982,16
|
|
20250116,150300,44556795,979,979,979,979,0
|
|
20250116,150200,44556795,979,980,980,979,300
|
|
20250116,150100,44263094,983,983,983,983,1
|
|
20250116,150000,44262111,979,980,980,979,80
|
|
20250116,145900,44183784,980,980,980,980,100
|
|
20250116,145800,44085784,983,983,983,983,0
|
|
20250116,145700,44085784,983,983,983,983,500
|
|
20250116,145600,43594284,983,983,983,983,0
|
|
20250116,145500,43594284,983,983,983,983,0
|
|
20250116,145400,43594284,983,983,983,983,0
|
|
20250116,145300,43594284,983,983,983,983,0
|
|
20250116,145200,43594284,983,983,983,983,1
|
|
20250116,145100,43593301,979,979,979,979,42
|
|
20250116,145000,43552183,982,982,982,982,0
|
|
20250116,144900,43552183,982,982,982,982,0
|
|
20250116,144800,43552183,982,982,982,982,161
|
|
20250116,144700,43394081,983,983,983,983,1
|
|
20250116,144600,43393098,982,982,982,982,0
|
|
20250116,144500,43393098,982,982,982,982,39
|
|
20250116,144400,43354800,982,982,982,982,0
|
|
20250116,144300,43354800,982,982,982,980,1003
|
|
20250116,144200,42369856,977,977,977,977,0
|
|
20250116,144100,42369856,977,977,977,977,0
|
|
20250116,144000,42369856,977,977,977,977,0
|
|
20250116,143900,42369856,977,977,977,977,0
|
|
20250116,143800,42369856,977,977,977,977,0
|
|
20250116,143700,42369856,977,977,977,977,0
|
|
20250116,143600,42369856,977,977,977,977,0
|
|
20250116,143500,42369856,977,977,977,977,0
|
|
20250116,143400,42369856,977,977,977,977,66
|
|
20250116,143300,42305374,982,982,982,982,0
|
|
20250116,143200,42305374,982,982,982,982,0
|
|
20250116,143100,42305374,982,982,982,982,0
|
|
20250116,143000,42305374,982,982,982,982,0
|
|
20250116,142900,42305374,982,982,982,982,0
|
|
20250116,142800,42305374,982,982,982,982,0
|
|
20250116,142700,42305374,982,982,982,982,1
|
|
20250116,142600,42304392,982,982,982,982,0
|
|
20250116,142500,42304392,982,982,982,982,0
|
|
20250116,142400,42304392,982,982,982,982,0
|
|
20250116,142300,42304392,982,982,982,982,0
|
|
20250116,142200,42304392,982,982,982,982,0
|
|
20250116,142100,42304392,982,982,982,982,0
|
|
20250116,142000,42304392,982,982,982,982,6
|
|
20250116,141900,42298500,980,980,980,980,0
|
|
20250116,141800,42298500,980,980,980,980,0
|
|
20250116,141700,42298500,980,980,980,980,0
|
|
20250116,141600,42298500,980,980,980,980,0
|
|
20250116,141500,42298500,980,980,980,980,0
|
|
20250116,141400,42298500,980,980,980,980,0
|
|
20250116,141300,42298500,980,980,980,980,1
|
|
20250116,141200,42297520,983,980,983,980,10
|
|
20250116,141100,42287704,980,980,980,980,0
|
|
20250116,141000,42287704,980,980,980,980,0
|
|
20250116,140900,42287704,980,980,980,980,0
|
|
20250116,140800,42287704,980,980,980,980,0
|
|
20250116,140700,42287704,980,980,980,980,0
|
|
20250116,140600,42287704,980,980,980,980,0
|
|
20250116,140500,42287704,980,980,980,980,0
|
|
20250116,140400,42287704,980,980,980,980,0
|
|
20250116,140300,42287704,980,980,980,980,0
|
|
20250116,140200,42287704,980,980,980,980,0
|
|
20250116,140100,42287704,980,980,980,980,0
|
|
20250116,140000,42287704,980,980,980,980,1226
|
|
20250116,135900,41086224,981,981,981,981,0
|
|
20250116,135800,41086224,981,981,981,981,0
|
|
20250116,135700,41086224,981,981,981,981,0
|
|
20250116,135600,41086224,981,981,981,981,1
|
|
20250116,135500,41085243,980,981,981,980,1098
|
|
20250116,135400,40008204,982,982,982,982,0
|
|
20250116,135300,40008204,982,982,982,982,0
|
|
20250116,135200,40008204,982,982,982,982,0
|
|
20250116,135100,40008204,982,982,982,982,0
|
|
20250116,135000,40008204,982,982,982,982,0
|
|
20250116,134900,40008204,982,982,982,982,0
|
|
20250116,134800,40008204,982,982,982,982,0
|
|
20250116,134700,40008204,982,982,982,982,0
|
|
20250116,134600,40008204,982,982,982,982,0
|
|
20250116,134500,40008204,982,982,982,982,0
|
|
20250116,134400,40008204,982,982,982,982,101
|
|
20250116,134300,39909022,981,981,981,981,0
|
|
20250116,134200,39909022,981,981,981,981,0
|
|
20250116,134100,39909022,981,982,982,981,8
|
|
20250116,134000,39901167,981,981,981,981,1
|
|
20250116,133900,39900186,982,982,982,982,12
|
|
20250116,133800,39888402,981,981,981,981,0
|
|
20250116,133700,39888402,981,981,981,981,6
|
|
20250116,133600,39882516,983,983,983,983,0
|
|
20250116,133500,39882516,983,983,983,983,0
|
|
20250116,133400,39882516,983,983,983,983,0
|
|
20250116,133300,39882516,983,983,983,983,0
|
|
20250116,133200,39882516,983,983,983,983,0
|
|
20250116,133100,39882516,983,983,983,983,0
|
|
20250116,133000,39882516,983,983,983,983,16
|
|
20250116,132900,39866788,982,982,982,982,0
|
|
20250116,132800,39866788,982,982,982,982,0
|
|
20250116,132700,39866788,982,982,982,982,0
|
|
20250116,132600,39866788,982,982,982,982,0
|
|
20250116,132500,39866788,982,982,982,982,8
|
|
20250116,132400,39858932,983,983,983,983,4
|
|
20250116,132300,39855000,983,980,983,980,102
|
|
20250116,132200,39755034,980,980,980,980,25
|
|
20250116,132100,39730534,984,984,984,984,0
|
|
20250116,132000,39730534,984,984,984,984,0
|
|
20250116,131900,39730534,984,984,984,984,0
|
|
20250116,131800,39730534,984,984,984,984,0
|
|
20250116,131700,39730534,984,984,984,984,0
|
|
20250116,131600,39730534,984,984,984,984,0
|
|
20250116,131500,39730534,984,984,984,984,0
|
|
20250116,131400,39730534,984,984,984,984,0
|
|
20250116,131300,39730534,984,984,984,984,0
|
|
20250116,131200,39730534,984,980,984,980,36
|
|
20250116,131100,39695177,980,981,981,980,150
|
|
20250116,131000,39548176,983,983,983,983,0
|
|
20250116,130900,39548176,983,983,983,983,4
|
|
20250116,130800,39544244,984,984,984,984,0
|
|
20250116,130700,39544244,984,984,984,984,0
|
|
20250116,130600,39544244,984,984,984,984,0
|
|
20250116,130500,39544244,984,984,984,984,0
|
|
20250116,130400,39544244,984,984,984,984,100
|
|
20250116,130300,39445844,984,984,984,984,0
|
|
20250116,130200,39445844,984,984,984,984,2
|
|
20250116,130100,39443876,984,984,984,984,0
|
|
20250116,130000,39443876,984,984,984,984,1
|
|
20250116,125900,39442892,983,983,983,983,1
|
|
20250116,125800,39441909,985,985,985,985,0
|
|
20250116,125700,39441909,985,983,985,983,22
|
|
20250116,125600,39420279,983,983,983,983,0
|
|
20250116,125500,39420279,983,983,983,983,0
|
|
20250116,125400,39420279,983,983,983,983,0
|
|
20250116,125300,39420279,983,983,983,983,0
|
|
20250116,125200,39420279,983,983,983,983,10
|
|
20250116,125100,39410449,984,984,984,984,10
|
|
20250116,125000,39400609,985,985,985,985,0
|
|
20250116,124900,39400609,985,985,985,985,0
|
|
20250116,124800,39400609,985,985,985,985,0
|
|
20250116,124700,39400609,985,985,985,985,0
|
|
20250116,124600,39400609,985,985,985,985,0
|
|
20250116,124500,39400609,985,985,985,985,0
|
|
20250116,124400,39400609,985,985,985,985,0
|
|
20250116,124300,39400609,985,985,985,985,0
|
|
20250116,124200,39400609,985,985,985,985,0
|
|
20250116,124100,39400609,985,980,985,980,1001
|
|
20250116,124000,38419624,985,985,985,985,0
|
|
20250116,123900,38419624,985,985,985,985,0
|
|
20250116,123800,38419624,985,985,985,985,0
|
|
20250116,123700,38419624,985,985,985,985,0
|
|
20250116,123600,38419624,985,985,985,985,0
|
|
20250116,123500,38419624,985,985,985,985,0
|
|
20250116,123400,38419624,985,985,985,985,5
|
|
20250116,123300,38414699,985,985,985,985,0
|
|
20250116,123200,38414699,985,985,985,985,5
|
|
20250116,123100,38409774,980,980,980,980,0
|
|
20250116,123000,38409774,980,980,980,980,0
|
|
20250116,122900,38409774,980,980,980,980,1000
|
|
20250116,122800,37429774,985,985,985,985,2
|
|
20250116,122700,37427804,981,980,981,980,3015
|
|
20250116,122600,34471491,980,980,980,980,0
|
|
20250116,122500,34471491,980,980,980,980,0
|
|
20250116,122400,34471491,980,980,980,980,0
|
|
20250116,122300,34471491,980,980,980,980,0
|
|
20250116,122200,34471491,980,980,980,980,510
|
|
20250116,122100,33971691,980,980,980,980,0
|
|
20250116,122000,33971691,980,980,980,980,0
|
|
20250116,121900,33971691,980,980,980,980,0
|
|
20250116,121800,33971691,980,980,980,980,0
|
|
20250116,121700,33971691,980,980,980,980,0
|
|
20250116,121600,33971691,980,980,980,980,0
|
|
20250116,121500,33971691,980,979,980,979,2
|
|
20250116,121400,33969732,980,978,980,978,150
|
|
20250116,121300,33823030,978,978,978,978,1
|
|
20250116,121200,33822052,977,977,977,977,0
|
|
20250116,121100,33822052,977,977,977,977,0
|
|
20250116,121000,33822052,977,977,977,977,0
|
|
20250116,120900,33822052,977,977,977,977,0
|
|
20250116,120800,33822052,977,977,977,977,0
|
|
20250116,120700,33822052,977,977,980,977,628
|
|
20250116,120600,33208456,977,977,977,977,0
|
|
20250116,120500,33208456,977,975,977,975,2011
|
|
20250116,120400,31247615,975,974,975,974,7
|
|
20250116,120300,31240794,974,974,974,974,0
|
|
20250116,120200,31240794,974,974,974,974,0
|
|
20250116,120100,31240794,974,974,974,974,0
|
|
20250116,120000,31240794,974,974,974,974,0
|
|
20250116,115900,31240794,974,974,974,974,0
|
|
20250116,115800,31240794,974,974,974,974,0
|
|
20250116,115700,31240794,974,974,974,974,0
|
|
20250116,115600,31240794,974,974,974,973,11
|
|
20250116,115500,31230089,975,975,975,975,0
|
|
20250116,115400,31230089,975,975,975,975,0
|
|
20250116,115300,31230089,975,975,975,975,0
|
|
20250116,115200,31230089,975,975,975,975,0
|
|
20250116,115100,31230089,975,975,975,975,0
|
|
20250116,115000,31230089,975,973,975,968,9
|
|
20250116,114900,31221347,975,975,975,975,2
|
|
20250116,114800,31219397,975,974,975,974,235
|
|
20250116,114700,30990464,974,974,974,974,115
|
|
20250116,114600,30878454,974,974,974,974,1
|
|
20250116,114500,30877480,973,972,974,972,3655
|
|
20250116,114400,27324808,972,971,972,971,1270
|
|
20250116,114300,26090372,971,971,971,971,0
|
|
20250116,114200,26090372,971,971,971,971,346
|
|
20250116,114100,25754406,972,972,972,972,0
|
|
20250116,114000,25754406,972,972,972,972,0
|
|
20250116,113900,25754406,972,972,972,972,0
|
|
20250116,113800,25754406,972,972,972,972,0
|
|
20250116,113700,25754406,972,969,972,969,4
|
|
20250116,113600,25750524,969,969,969,969,3
|
|
20250116,113500,25747617,970,970,970,970,2
|
|
20250116,113400,25745677,972,972,972,972,81
|
|
20250116,113300,25666945,972,972,972,972,0
|
|
20250116,113200,25666945,972,972,972,972,0
|
|
20250116,113100,25666945,972,972,972,972,1
|
|
20250116,113000,25665973,971,971,971,971,1
|
|
20250116,112900,25665002,972,972,972,972,0
|
|
20250116,112800,25665002,972,972,972,972,0
|
|
20250116,112700,25665002,972,972,972,972,0
|
|
20250116,112600,25665002,972,972,972,972,0
|
|
20250116,112500,25665002,972,972,972,972,0
|
|
20250116,112400,25665002,972,972,972,972,1
|
|
20250116,112300,25664030,972,972,972,972,0
|
|
20250116,112200,25664030,972,972,972,972,0
|
|
20250116,112100,25664030,972,972,972,972,4
|
|
20250116,112000,25660142,972,972,972,972,96
|
|
20250116,111900,25566830,972,972,972,972,399
|
|
20250116,111800,25179002,972,972,972,972,0
|
|
20250116,111700,25179002,972,972,972,972,66
|
|
20250116,111600,25114850,972,966,972,966,1952
|
|
20250116,111500,23228902,966,966,966,966,194
|
|
20250116,111400,23041498,966,966,966,966,108
|
|
20250116,111300,22937170,966,966,966,966,28
|
|
20250116,111200,22910122,966,965,966,965,593
|
|
20250116,111100,22337313,964,964,964,964,1
|
|
20250116,111000,22336349,965,965,965,965,0
|
|
20250116,110900,22336349,965,965,965,965,31
|
|
20250116,110800,22306434,966,966,966,966,0
|
|
20250116,110700,22306434,966,966,966,966,0
|
|
20250116,110600,22306434,966,966,966,966,0
|
|
20250116,110500,22306434,966,966,966,966,0
|
|
20250116,110400,22306434,966,966,966,966,0
|
|
20250116,110300,22306434,966,966,966,966,0
|
|
20250116,110200,22306434,966,966,966,966,0
|
|
20250116,110100,22306434,966,966,966,966,28
|
|
20250116,110000,22279386,966,966,966,966,2
|
|
20250116,105900,22277454,965,965,965,965,0
|
|
20250116,105800,22277454,965,965,965,965,1
|
|
20250116,105700,22276489,966,965,966,965,435
|
|
20250116,105600,21856441,965,966,966,965,2015
|
|
20250116,105500,19910016,966,966,966,966,0
|
|
20250116,105400,19910016,966,966,966,966,0
|
|
20250116,105300,19910016,966,968,968,966,51
|
|
20250116,105200,19860748,966,966,966,966,100
|
|
20250116,105100,19764148,966,966,966,966,794
|
|
20250116,105000,18997144,963,963,963,963,0
|
|
20250116,104900,18997144,963,963,963,963,70
|
|
20250116,104800,18929734,964,964,964,964,0
|
|
20250116,104700,18929734,964,964,964,964,82
|
|
20250116,104600,18850686,964,965,965,964,418
|
|
20250116,104500,18447633,966,966,966,966,0
|
|
20250116,104400,18447633,966,966,966,966,0
|
|
20250116,104300,18447633,966,966,966,966,0
|
|
20250116,104200,18447633,966,966,966,966,0
|
|
20250116,104100,18447633,966,966,966,966,700
|
|
20250116,104000,17771433,966,966,966,966,0
|
|
20250116,103900,17771433,966,966,966,966,0
|
|
20250116,103800,17771433,966,966,966,966,0
|
|
20250116,103700,17771433,966,966,966,966,1015
|
|
20250116,103600,16790943,966,966,966,966,0
|
|
20250116,103500,16790943,966,966,966,966,0
|
|
20250116,103400,16790943,966,966,966,966,0
|
|
20250116,103300,16790943,966,966,966,966,501
|
|
20250116,103200,16306977,968,968,968,968,0
|
|
20250116,103100,16306977,968,968,968,968,0
|
|
20250116,103000,16306977,968,968,968,968,0
|
|
20250116,102900,16306977,968,968,968,968,0
|
|
20250116,102800,16306977,968,968,968,968,0
|
|
20250116,102700,16306977,968,968,968,968,0
|
|
20250116,102600,16306977,968,968,968,968,0
|
|
20250116,102500,16306977,968,968,968,968,0
|
|
20250116,102400,16306977,968,968,968,968,0
|
|
20250116,102300,16306977,968,968,968,968,500
|
|
20250116,102200,15822977,968,968,968,968,20
|
|
20250116,102100,15803617,968,968,968,968,0
|
|
20250116,102000,15803617,968,968,968,968,0
|
|
20250116,101900,15803617,968,968,968,968,0
|
|
20250116,101800,15803617,968,968,968,968,1
|
|
20250116,101700,15802649,968,968,968,968,5
|
|
20250116,101600,15797809,965,965,965,965,0
|
|
20250116,101500,15797809,965,965,965,965,987
|
|
20250116,101400,14845354,966,966,966,966,0
|
|
20250116,101300,14845354,966,966,966,966,1042
|
|
20250116,101200,13838782,967,967,967,967,0
|
|
20250116,101100,13838782,967,968,968,967,1564
|
|
20250116,101000,12326388,968,968,968,968,1
|
|
20250116,100900,12325420,968,968,968,968,1008
|
|
20250116,100800,11349676,968,968,968,968,0
|
|
20250116,100700,11349676,968,968,968,968,1000
|
|
20250116,100600,10381676,967,967,967,967,0
|
|
20250116,100500,10381676,967,967,967,967,1000
|
|
20250116,100400,9414676,967,967,967,967,0
|
|
20250116,100300,9414676,967,967,967,967,0
|
|
20250116,100200,9414676,967,967,967,967,0
|
|
20250116,100100,9414676,967,967,967,967,12
|
|
20250116,100000,9403072,967,967,967,967,0
|
|
20250116,095900,9403072,967,967,967,967,0
|
|
20250116,095800,9403072,967,967,967,967,0
|
|
20250116,095700,9403072,967,967,967,967,2
|
|
20250116,095600,9401138,967,971,971,967,3221
|
|
20250116,095500,6282317,972,972,972,972,5
|
|
20250116,095400,6277457,972,972,972,972,130
|
|
20250116,095300,6151097,972,971,972,971,119
|
|
20250116,095200,6035518,971,971,971,971,2
|
|
20250116,095100,6033576,971,971,971,971,15
|
|
20250116,095000,6019011,971,971,971,971,3
|
|
20250116,094900,6016098,968,968,968,968,400
|
|
20250116,094800,5628898,968,968,968,968,0
|
|
20250116,094700,5628898,968,968,968,968,0
|
|
20250116,094600,5628898,968,968,968,968,0
|
|
20250116,094500,5628898,968,968,968,968,1
|
|
20250116,094400,5627930,971,971,971,971,0
|
|
20250116,094300,5627930,971,971,971,971,0
|
|
20250116,094200,5627930,971,970,971,969,21
|
|
20250116,094100,5607565,971,971,971,971,0
|
|
20250116,094000,5607565,971,973,973,971,29
|
|
20250116,093900,5579373,973,973,973,973,0
|
|
20250116,093800,5579373,973,973,973,973,4
|
|
20250116,093700,5575481,966,966,966,966,1
|
|
20250116,093600,5574515,973,966,973,966,2
|
|
20250116,093500,5572576,971,971,971,971,0
|
|
20250116,093400,5572576,971,971,971,971,0
|
|
20250116,093300,5572576,971,971,971,971,0
|
|
20250116,093200,5572576,971,971,971,971,50
|
|
20250116,093100,5524026,973,973,973,973,0
|
|
20250116,093000,5524026,973,973,973,973,0
|
|
20250116,092900,5524026,973,973,973,973,0
|
|
20250116,092800,5524026,973,973,973,973,104
|
|
20250116,092700,5422834,973,973,973,973,25
|
|
20250116,092600,5398509,973,973,973,973,0
|
|
20250116,092500,5398509,973,973,973,973,0
|
|
20250116,092400,5398509,973,973,973,973,0
|
|
20250116,092300,5398509,973,973,973,973,0
|
|
20250116,092200,5398509,973,973,973,973,0
|
|
20250116,092100,5398509,973,973,973,973,0
|
|
20250116,092000,5398509,973,973,973,973,1
|
|
20250116,091900,5397536,965,965,965,965,0
|
|
20250116,091800,5397536,965,965,965,965,209
|
|
20250116,091700,5195851,965,965,965,965,0
|
|
20250116,091600,5195851,965,973,974,965,82
|
|
20250116,091500,5116548,973,967,973,966,27
|
|
20250116,091400,5090401,964,964,964,964,0
|
|
20250116,091300,5090401,964,973,973,964,3200
|
|
20250116,091200,1999497,974,974,974,974,0
|
|
20250116,091100,1999497,974,973,974,973,68
|
|
20250116,091000,1933315,973,973,973,973,187
|
|
20250116,090900,1751364,973,973,973,973,354
|
|
20250116,090800,1406922,973,973,973,973,0
|
|
20250116,090700,1406922,973,973,973,973,0
|
|
20250116,090600,1406922,973,973,973,973,3
|
|
20250116,090500,1404003,973,973,973,973,18
|
|
20250116,090400,1386489,973,964,973,964,11
|
|
20250116,090300,1375876,973,974,974,964,1002
|
|
20250116,090200,409847,964,975,975,964,326
|
|
20250116,090100,95550,975,975,975,975,0
|
|
20250116,090000,95550,975,975,975,975,98
|