664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,200100,75676117,910,910,910,910,3407
|
|
20250121,200000,75676117,910,910,910,910,0
|
|
20250121,195900,75676117,910,910,910,910,0
|
|
20250121,195800,75676117,910,910,910,910,0
|
|
20250121,195700,75676117,910,910,910,910,0
|
|
20250121,195600,75676117,910,910,910,910,0
|
|
20250121,195500,75676117,910,910,910,910,0
|
|
20250121,195400,75676117,910,910,910,910,0
|
|
20250121,195300,75676117,910,910,910,910,0
|
|
20250121,195200,75676117,910,910,910,910,0
|
|
20250121,195100,75676117,910,910,910,910,0
|
|
20250121,195000,75676117,910,910,910,910,0
|
|
20250121,194900,75676117,910,910,910,910,0
|
|
20250121,194800,75676117,910,910,910,910,0
|
|
20250121,194700,75676117,910,910,910,910,0
|
|
20250121,194600,75676117,910,910,910,910,0
|
|
20250121,194500,75676117,910,910,910,910,0
|
|
20250121,194400,75676117,910,910,910,910,0
|
|
20250121,194300,75676117,910,910,910,910,0
|
|
20250121,194200,75676117,910,910,910,910,0
|
|
20250121,194100,75676117,910,910,910,910,0
|
|
20250121,194000,75676117,910,910,910,910,0
|
|
20250121,193900,75676117,910,910,910,910,0
|
|
20250121,193800,75676117,910,910,910,910,0
|
|
20250121,193700,75676117,910,910,910,910,0
|
|
20250121,193600,75676117,910,910,910,910,0
|
|
20250121,193500,75676117,910,910,910,910,0
|
|
20250121,193400,75676117,910,910,910,910,0
|
|
20250121,193300,75676117,910,910,910,910,0
|
|
20250121,193200,75676117,910,910,910,910,0
|
|
20250121,193100,75676117,910,910,910,910,3407
|
|
20250121,193000,75676117,910,910,910,910,0
|
|
20250121,192900,75676117,910,910,910,910,0
|
|
20250121,192800,75676117,910,910,910,910,0
|
|
20250121,192700,75676117,910,910,910,910,0
|
|
20250121,192600,75676117,910,910,910,910,0
|
|
20250121,192500,75676117,910,910,910,910,0
|
|
20250121,192400,75676117,910,910,910,910,0
|
|
20250121,192300,75676117,910,910,910,910,0
|
|
20250121,192200,75676117,910,910,910,910,0
|
|
20250121,192100,75676117,910,910,910,910,0
|
|
20250121,192000,75676117,910,910,910,910,0
|
|
20250121,191900,75676117,910,910,910,910,0
|
|
20250121,191800,75676117,910,910,910,910,0
|
|
20250121,191700,75676117,910,910,910,910,0
|
|
20250121,191600,75676117,910,910,910,910,0
|
|
20250121,191500,75676117,910,910,910,910,0
|
|
20250121,191400,75676117,910,910,910,910,0
|
|
20250121,191300,75676117,910,910,910,910,0
|
|
20250121,191200,75676117,910,910,910,910,0
|
|
20250121,191100,75676117,910,910,910,910,0
|
|
20250121,191000,75676117,910,910,910,910,0
|
|
20250121,190900,75676117,910,910,910,910,0
|
|
20250121,190800,75676117,910,910,910,910,0
|
|
20250121,190700,75676117,910,910,910,910,0
|
|
20250121,190600,75676117,910,910,910,910,0
|
|
20250121,190500,75676117,910,910,910,910,0
|
|
20250121,190400,75676117,910,910,910,910,0
|
|
20250121,190300,75676117,910,910,910,910,0
|
|
20250121,190200,75676117,910,910,910,910,0
|
|
20250121,190100,75676117,910,910,910,910,3407
|
|
20250121,190000,75676117,910,910,910,910,0
|
|
20250121,185900,75676117,910,910,910,910,0
|
|
20250121,185800,75676117,910,910,910,910,0
|
|
20250121,185700,75676117,910,910,910,910,0
|
|
20250121,185600,75676117,910,910,910,910,0
|
|
20250121,185500,75676117,910,910,910,910,0
|
|
20250121,185400,75676117,910,910,910,910,0
|
|
20250121,185300,75676117,910,910,910,910,0
|
|
20250121,185200,75676117,910,910,910,910,0
|
|
20250121,185100,75676117,910,910,910,910,0
|
|
20250121,185000,75676117,910,910,910,910,0
|
|
20250121,184900,75676117,910,910,910,910,0
|
|
20250121,184800,75676117,910,910,910,910,0
|
|
20250121,184700,75676117,910,910,910,910,0
|
|
20250121,184600,75676117,910,910,910,910,0
|
|
20250121,184500,75676117,910,910,910,910,0
|
|
20250121,184400,75676117,910,910,910,910,0
|
|
20250121,184300,75676117,910,910,910,910,0
|
|
20250121,184200,75676117,910,910,910,910,0
|
|
20250121,184100,75676117,910,910,910,910,0
|
|
20250121,184000,75676117,910,910,910,910,0
|
|
20250121,183900,75676117,910,910,910,910,0
|
|
20250121,183800,75676117,910,910,910,910,0
|
|
20250121,183700,75676117,910,910,910,910,0
|
|
20250121,183600,75676117,910,910,910,910,0
|
|
20250121,183500,75676117,910,910,910,910,0
|
|
20250121,183400,75676117,910,910,910,910,0
|
|
20250121,183300,75676117,910,910,910,910,0
|
|
20250121,183200,75676117,910,910,910,910,0
|
|
20250121,183100,75676117,910,910,910,910,3407
|
|
20250121,183000,75676117,910,910,910,910,0
|
|
20250121,182900,75676117,910,910,910,910,0
|
|
20250121,182800,75676117,910,910,910,910,0
|
|
20250121,182700,75676117,910,910,910,910,0
|
|
20250121,182600,75676117,910,910,910,910,0
|
|
20250121,182500,75676117,910,910,910,910,0
|
|
20250121,182400,75676117,910,910,910,910,0
|
|
20250121,182300,75676117,910,910,910,910,0
|
|
20250121,182200,75676117,910,910,910,910,0
|
|
20250121,182100,75676117,910,910,910,910,0
|
|
20250121,182000,75676117,910,910,910,910,0
|
|
20250121,181900,75676117,910,910,910,910,0
|
|
20250121,181800,75676117,910,910,910,910,0
|
|
20250121,181700,75676117,910,910,910,910,0
|
|
20250121,181600,75676117,910,910,910,910,0
|
|
20250121,181500,75676117,910,910,910,910,0
|
|
20250121,181400,75676117,910,910,910,910,0
|
|
20250121,181300,75676117,910,910,910,910,0
|
|
20250121,181200,75676117,910,910,910,910,0
|
|
20250121,181100,75676117,910,910,910,910,0
|
|
20250121,181000,75676117,910,910,910,910,0
|
|
20250121,180900,75676117,910,910,910,910,0
|
|
20250121,180800,75676117,910,910,910,910,0
|
|
20250121,180700,75676117,910,910,910,910,0
|
|
20250121,180600,75676117,910,910,910,910,0
|
|
20250121,180500,75676117,910,910,910,910,0
|
|
20250121,180400,75676117,910,910,910,910,0
|
|
20250121,180300,75676117,910,910,910,910,0
|
|
20250121,180200,75676117,910,910,910,910,0
|
|
20250121,180100,75676117,910,910,910,910,3407
|
|
20250121,180000,75676117,910,910,910,910,0
|
|
20250121,175900,75676117,910,910,910,910,0
|
|
20250121,175800,75676117,910,910,910,910,0
|
|
20250121,175700,75676117,910,910,910,910,0
|
|
20250121,175600,75676117,910,910,910,910,0
|
|
20250121,175500,75676117,910,910,910,910,0
|
|
20250121,175400,75676117,910,910,910,910,0
|
|
20250121,175300,75676117,910,910,910,910,0
|
|
20250121,175200,75676117,910,910,910,910,0
|
|
20250121,175100,75676117,910,910,910,910,0
|
|
20250121,175000,75676117,910,910,910,910,0
|
|
20250121,174900,75676117,910,910,910,910,0
|
|
20250121,174800,75676117,910,910,910,910,0
|
|
20250121,174700,75676117,910,910,910,910,0
|
|
20250121,174600,75676117,910,910,910,910,0
|
|
20250121,174500,75676117,910,910,910,910,0
|
|
20250121,174400,75676117,910,910,910,910,0
|
|
20250121,174300,75676117,910,910,910,910,0
|
|
20250121,174200,75676117,910,910,910,910,0
|
|
20250121,174100,75676117,910,910,910,910,0
|
|
20250121,174000,75676117,910,910,910,910,0
|
|
20250121,173900,75676117,910,910,910,910,0
|
|
20250121,173800,75676117,910,910,910,910,0
|
|
20250121,173700,75676117,910,910,910,910,0
|
|
20250121,173600,75676117,910,910,910,910,0
|
|
20250121,173500,75676117,910,910,910,910,0
|
|
20250121,173400,75676117,910,910,910,910,0
|
|
20250121,173300,75676117,910,910,910,910,0
|
|
20250121,173200,75676117,910,910,910,910,0
|
|
20250121,173100,75676117,910,910,910,910,3407
|
|
20250121,173000,75676117,910,910,910,910,0
|
|
20250121,172900,75676117,910,910,910,910,0
|
|
20250121,172800,75676117,910,910,910,910,0
|
|
20250121,172700,75676117,910,910,910,910,0
|
|
20250121,172600,75676117,910,910,910,910,0
|
|
20250121,172500,75676117,910,910,910,910,0
|
|
20250121,172400,75676117,910,910,910,910,0
|
|
20250121,172300,75676117,910,910,910,910,0
|
|
20250121,172200,75676117,910,910,910,910,0
|
|
20250121,172100,75676117,910,910,910,910,0
|
|
20250121,172000,75676117,910,910,910,910,0
|
|
20250121,171900,75676117,910,910,910,910,0
|
|
20250121,171800,75676117,910,910,910,910,0
|
|
20250121,171700,75676117,910,910,910,910,0
|
|
20250121,171600,75676117,910,910,910,910,0
|
|
20250121,171500,75676117,910,910,910,910,0
|
|
20250121,171400,75676117,910,910,910,910,0
|
|
20250121,171300,75676117,910,910,910,910,0
|
|
20250121,171200,75676117,910,910,910,910,0
|
|
20250121,171100,75676117,910,910,910,910,0
|
|
20250121,171000,75676117,910,910,910,910,0
|
|
20250121,170900,75676117,910,910,910,910,0
|
|
20250121,170800,75676117,910,910,910,910,0
|
|
20250121,170700,75676117,910,910,910,910,0
|
|
20250121,170600,75676117,910,910,910,910,0
|
|
20250121,170500,75676117,910,910,910,910,0
|
|
20250121,170400,75676117,910,910,910,910,0
|
|
20250121,170300,75676117,910,910,910,910,0
|
|
20250121,170200,75676117,910,910,910,910,0
|
|
20250121,170100,75676117,910,910,910,910,3407
|
|
20250121,170000,75676117,910,910,910,910,0
|
|
20250121,165900,75676117,910,910,910,910,0
|
|
20250121,165800,75676117,910,910,910,910,0
|
|
20250121,165700,75676117,910,910,910,910,0
|
|
20250121,165600,75676117,910,910,910,910,0
|
|
20250121,165500,75676117,910,910,910,910,0
|
|
20250121,165400,75676117,910,910,910,910,0
|
|
20250121,165300,75676117,910,910,910,910,0
|
|
20250121,165200,75676117,910,910,910,910,0
|
|
20250121,165100,75676117,910,910,910,910,0
|
|
20250121,165000,75676117,910,910,910,910,0
|
|
20250121,164900,75676117,910,910,910,910,0
|
|
20250121,164800,75676117,910,910,910,910,0
|
|
20250121,164700,75676117,910,910,910,910,0
|
|
20250121,164600,75676117,910,910,910,910,0
|
|
20250121,164500,75676117,910,910,910,910,0
|
|
20250121,164400,75676117,910,910,910,910,0
|
|
20250121,164300,75676117,910,910,910,910,0
|
|
20250121,164200,75676117,910,910,910,910,0
|
|
20250121,164100,75676117,910,910,910,910,0
|
|
20250121,164000,75676117,910,910,910,910,0
|
|
20250121,163900,75676117,910,910,910,910,0
|
|
20250121,163800,75676117,910,910,910,910,0
|
|
20250121,163700,75676117,910,910,910,910,0
|
|
20250121,163600,75676117,910,910,910,910,0
|
|
20250121,163500,75676117,910,910,910,910,0
|
|
20250121,163400,75676117,910,910,910,910,0
|
|
20250121,163300,75676117,910,910,910,910,0
|
|
20250121,163200,75676117,910,910,910,910,0
|
|
20250121,163100,75676117,910,910,910,910,3407
|
|
20250121,163000,75676117,910,910,910,910,0
|
|
20250121,162900,75676117,910,910,910,910,0
|
|
20250121,162800,75676117,910,910,910,910,0
|
|
20250121,162700,75676117,910,910,910,910,0
|
|
20250121,162600,75676117,910,910,910,910,0
|
|
20250121,162500,75676117,910,910,910,910,0
|
|
20250121,162400,75676117,910,910,910,910,0
|
|
20250121,162300,75676117,910,910,910,910,0
|
|
20250121,162200,75676117,910,910,910,910,0
|
|
20250121,162100,75676117,910,910,910,910,0
|
|
20250121,162000,75676117,910,910,910,910,0
|
|
20250121,161900,75676117,910,910,910,910,0
|
|
20250121,161800,75676117,910,910,910,910,0
|
|
20250121,161700,75676117,910,910,910,910,0
|
|
20250121,161600,75676117,910,910,910,910,0
|
|
20250121,161500,75676117,910,910,910,910,0
|
|
20250121,161400,75676117,910,910,910,910,0
|
|
20250121,161300,75676117,910,910,910,910,0
|
|
20250121,161200,75676117,910,910,910,910,0
|
|
20250121,161100,75676117,910,910,910,910,0
|
|
20250121,161000,75676117,910,910,910,910,0
|
|
20250121,160900,75676117,910,910,910,910,0
|
|
20250121,160800,75676117,910,910,910,910,0
|
|
20250121,160700,75676117,910,910,910,910,0
|
|
20250121,160600,75676117,910,910,910,910,0
|
|
20250121,160500,75676117,910,910,910,910,0
|
|
20250121,160400,75676117,910,910,910,910,0
|
|
20250121,160300,75676117,910,910,910,910,0
|
|
20250121,160200,75676117,910,910,910,910,0
|
|
20250121,160100,75676117,910,910,910,910,3407
|
|
20250121,160000,75676117,910,910,910,910,0
|
|
20250121,155900,75676117,910,910,910,910,0
|
|
20250121,155800,75676117,910,910,910,910,0
|
|
20250121,155700,75676117,910,910,910,910,0
|
|
20250121,155600,75676117,910,910,910,910,0
|
|
20250121,155500,75676117,910,910,910,910,0
|
|
20250121,155400,75676117,910,910,910,910,0
|
|
20250121,155300,75676117,910,910,910,910,0
|
|
20250121,155200,75676117,910,910,910,910,0
|
|
20250121,155100,75676117,910,910,910,910,0
|
|
20250121,155000,75676117,910,910,910,910,0
|
|
20250121,154900,75676117,910,910,910,910,0
|
|
20250121,154800,75676117,910,910,910,910,0
|
|
20250121,154700,75676117,910,910,910,910,0
|
|
20250121,154600,75676117,910,910,910,910,0
|
|
20250121,154500,75676117,910,910,910,910,0
|
|
20250121,154400,75676117,910,910,910,910,0
|
|
20250121,154300,75676117,910,910,910,910,0
|
|
20250121,154200,75676117,910,910,910,910,0
|
|
20250121,154100,75676117,910,910,910,910,0
|
|
20250121,154000,75676117,910,910,910,910,0
|
|
20250121,153900,75676117,910,910,910,910,0
|
|
20250121,153800,75676117,910,910,910,910,0
|
|
20250121,153700,75676117,910,910,910,910,0
|
|
20250121,153600,75676117,910,910,910,910,0
|
|
20250121,153500,75676117,910,910,910,910,0
|
|
20250121,153400,75676117,910,910,910,910,0
|
|
20250121,153300,75676117,910,910,910,910,0
|
|
20250121,153200,75676117,910,910,910,910,0
|
|
20250121,153100,75676117,910,910,910,910,3407
|
|
20250121,153000,75676117,910,910,910,910,3407
|
|
20250121,152900,72575747,910,910,910,910,0
|
|
20250121,152800,72575747,910,910,910,910,0
|
|
20250121,152700,72575747,910,910,910,910,0
|
|
20250121,152600,72575747,910,910,910,910,0
|
|
20250121,152500,72575747,910,910,910,910,0
|
|
20250121,152400,72575747,910,910,910,910,0
|
|
20250121,152300,72575747,910,910,910,910,0
|
|
20250121,152200,72575747,910,910,910,910,0
|
|
20250121,152100,72575747,910,910,910,910,0
|
|
20250121,152000,72575747,910,910,910,910,0
|
|
20250121,151900,72575747,910,907,910,906,1069
|
|
20250121,151800,71606777,910,910,910,910,0
|
|
20250121,151700,71606777,910,910,910,910,64
|
|
20250121,151600,71548537,910,910,910,910,2
|
|
20250121,151500,71546717,910,910,910,910,0
|
|
20250121,151400,71546717,910,907,910,907,194
|
|
20250121,151300,71370753,910,910,910,910,0
|
|
20250121,151200,71370753,910,910,910,910,0
|
|
20250121,151100,71370753,910,910,910,910,851
|
|
20250121,151000,70596343,910,910,910,910,0
|
|
20250121,150900,70596343,910,910,910,910,0
|
|
20250121,150800,70596343,910,910,910,910,71
|
|
20250121,150700,70531733,908,908,908,908,0
|
|
20250121,150600,70531733,908,910,910,908,37
|
|
20250121,150500,70498135,908,908,908,908,71
|
|
20250121,150400,70433667,908,908,908,908,4
|
|
20250121,150300,70430035,908,908,908,908,698
|
|
20250121,150200,69796251,908,908,908,908,38
|
|
20250121,150100,69761747,912,912,912,912,0
|
|
20250121,150000,69761747,912,912,912,912,0
|
|
20250121,145900,69761747,912,912,912,912,0
|
|
20250121,145800,69761747,912,912,912,912,0
|
|
20250121,145700,69761747,912,912,912,912,0
|
|
20250121,145600,69761747,912,912,912,912,0
|
|
20250121,145500,69761747,912,912,912,912,0
|
|
20250121,145400,69761747,912,912,912,912,0
|
|
20250121,145300,69761747,912,912,912,912,0
|
|
20250121,145200,69761747,912,912,912,912,0
|
|
20250121,145100,69761747,912,912,912,912,0
|
|
20250121,145000,69761747,912,912,912,912,0
|
|
20250121,144900,69761747,912,912,912,912,0
|
|
20250121,144800,69761747,912,912,912,912,0
|
|
20250121,144700,69761747,912,912,912,912,0
|
|
20250121,144600,69761747,912,912,912,912,0
|
|
20250121,144500,69761747,912,912,912,912,0
|
|
20250121,144400,69761747,912,912,912,912,0
|
|
20250121,144300,69761747,912,905,912,905,31
|
|
20250121,144200,69733685,905,905,905,905,0
|
|
20250121,144100,69733685,905,905,905,905,0
|
|
20250121,144000,69733685,905,905,905,905,0
|
|
20250121,143900,69733685,905,905,905,905,0
|
|
20250121,143800,69733685,905,905,905,905,56
|
|
20250121,143700,69683005,905,905,905,905,85
|
|
20250121,143600,69606080,905,903,905,903,501
|
|
20250121,143500,69153675,904,904,904,904,0
|
|
20250121,143400,69153675,904,904,904,904,0
|
|
20250121,143300,69153675,904,904,904,904,0
|
|
20250121,143200,69153675,904,904,904,904,0
|
|
20250121,143100,69153675,904,904,904,904,75
|
|
20250121,143000,69085875,905,905,905,905,0
|
|
20250121,142900,69085875,905,905,905,905,0
|
|
20250121,142800,69085875,905,905,905,905,1
|
|
20250121,142700,69084970,905,905,905,905,0
|
|
20250121,142600,69084970,905,905,905,905,10
|
|
20250121,142500,69075920,905,905,905,905,0
|
|
20250121,142400,69075920,905,905,905,905,0
|
|
20250121,142300,69075920,905,905,905,905,0
|
|
20250121,142200,69075920,905,905,905,905,0
|
|
20250121,142100,69075920,905,905,905,905,9
|
|
20250121,142000,69067775,905,905,905,905,0
|
|
20250121,141900,69067775,905,905,905,905,0
|
|
20250121,141800,69067775,905,905,905,905,0
|
|
20250121,141700,69067775,905,905,905,905,0
|
|
20250121,141600,69067775,905,905,905,905,78
|
|
20250121,141500,68997185,905,905,905,905,0
|
|
20250121,141400,68997185,905,905,905,905,0
|
|
20250121,141300,68997185,905,905,905,905,0
|
|
20250121,141200,68997185,905,905,905,905,0
|
|
20250121,141100,68997185,905,905,905,905,1
|
|
20250121,141000,68996280,904,904,904,904,0
|
|
20250121,140900,68996280,904,904,904,904,0
|
|
20250121,140800,68996280,904,904,904,904,0
|
|
20250121,140700,68996280,904,904,904,904,0
|
|
20250121,140600,68996280,904,904,904,904,0
|
|
20250121,140500,68996280,904,904,904,904,0
|
|
20250121,140400,68996280,904,904,904,904,212
|
|
20250121,140300,68804632,905,905,905,905,0
|
|
20250121,140200,68804632,905,905,905,905,0
|
|
20250121,140100,68804632,905,905,905,905,1
|
|
20250121,140000,68803727,905,905,905,905,0
|
|
20250121,135900,68803727,905,905,905,905,2
|
|
20250121,135800,68801917,905,905,905,905,7
|
|
20250121,135700,68795582,905,905,905,905,56
|
|
20250121,135600,68744902,905,905,905,905,19
|
|
20250121,135500,68727707,905,906,906,904,3035
|
|
20250121,135400,65981087,912,912,912,912,0
|
|
20250121,135300,65981087,912,912,912,912,0
|
|
20250121,135200,65981087,912,911,912,911,101
|
|
20250121,135100,65888985,910,910,910,910,1
|
|
20250121,135000,65888075,912,912,912,912,0
|
|
20250121,134900,65888075,912,910,912,910,7
|
|
20250121,134800,65881701,906,903,906,903,5128
|
|
20250121,134700,61247865,903,903,903,903,0
|
|
20250121,134600,61247865,903,903,903,903,0
|
|
20250121,134500,61247865,903,903,903,903,0
|
|
20250121,134400,61247865,903,903,903,903,0
|
|
20250121,134300,61247865,903,903,903,903,0
|
|
20250121,134200,61247865,903,903,903,903,71
|
|
20250121,134100,61183752,903,903,903,903,0
|
|
20250121,134000,61183752,903,903,903,903,1
|
|
20250121,133900,61182849,903,903,903,903,0
|
|
20250121,133800,61182849,903,903,903,903,0
|
|
20250121,133700,61182849,903,903,903,903,10
|
|
20250121,133600,61173819,903,903,903,903,0
|
|
20250121,133500,61173819,903,903,903,903,0
|
|
20250121,133400,61173819,903,903,903,903,0
|
|
20250121,133300,61173819,903,903,903,903,0
|
|
20250121,133200,61173819,903,903,903,903,0
|
|
20250121,133100,61173819,903,903,903,903,0
|
|
20250121,133000,61173819,903,903,903,902,4525
|
|
20250121,132900,57089081,904,904,904,904,949
|
|
20250121,132800,56231185,906,906,906,906,0
|
|
20250121,132700,56231185,906,906,906,906,1
|
|
20250121,132600,56230279,905,905,905,905,212
|
|
20250121,132500,56038419,904,904,904,904,0
|
|
20250121,132400,56038419,904,904,904,904,104
|
|
20250121,132300,55944403,904,904,904,904,0
|
|
20250121,132200,55944403,904,904,904,904,0
|
|
20250121,132100,55944403,904,904,904,904,0
|
|
20250121,132000,55944403,904,904,904,904,0
|
|
20250121,131900,55944403,904,904,904,904,0
|
|
20250121,131800,55944403,904,904,904,904,1006
|
|
20250121,131700,55034979,906,906,906,906,0
|
|
20250121,131600,55034979,906,906,906,906,0
|
|
20250121,131500,55034979,906,906,906,906,0
|
|
20250121,131400,55034979,906,906,906,906,0
|
|
20250121,131300,55034979,906,906,906,906,5
|
|
20250121,131200,55030449,906,906,906,906,1
|
|
20250121,131100,55029543,906,906,906,906,0
|
|
20250121,131000,55029543,906,906,906,906,68
|
|
20250121,130900,54967935,905,905,905,905,0
|
|
20250121,130800,54967935,905,905,905,905,0
|
|
20250121,130700,54967935,905,905,905,905,0
|
|
20250121,130600,54967935,905,905,905,905,0
|
|
20250121,130500,54967935,905,905,905,905,0
|
|
20250121,130400,54967935,905,905,905,905,0
|
|
20250121,130300,54967935,905,905,905,905,301
|
|
20250121,130200,54695530,905,905,905,905,0
|
|
20250121,130100,54695530,905,907,907,905,1597
|
|
20250121,130000,53249897,906,906,906,906,0
|
|
20250121,125900,53249897,906,906,906,906,0
|
|
20250121,125800,53249897,906,906,906,906,0
|
|
20250121,125700,53249897,906,906,906,906,0
|
|
20250121,125600,53249897,906,906,906,906,0
|
|
20250121,125500,53249897,906,906,906,906,0
|
|
20250121,125400,53249897,906,906,906,906,1000
|
|
20250121,125300,52343897,906,906,906,906,0
|
|
20250121,125200,52343897,906,906,906,906,10
|
|
20250121,125100,52334837,906,906,906,906,0
|
|
20250121,125000,52334837,906,906,906,906,0
|
|
20250121,124900,52334837,906,906,906,906,0
|
|
20250121,124800,52334837,906,906,906,906,299
|
|
20250121,124700,52063943,906,906,906,906,6
|
|
20250121,124600,52058507,906,906,906,906,0
|
|
20250121,124500,52058507,906,906,906,906,0
|
|
20250121,124400,52058507,906,906,906,906,3
|
|
20250121,124300,52055789,906,906,906,906,0
|
|
20250121,124200,52055789,906,906,906,906,0
|
|
20250121,124100,52055789,906,906,906,906,0
|
|
20250121,124000,52055789,906,906,906,906,0
|
|
20250121,123900,52055789,906,906,906,906,0
|
|
20250121,123800,52055789,906,906,906,906,0
|
|
20250121,123700,52055789,906,906,906,906,2
|
|
20250121,123600,52053977,912,912,912,912,0
|
|
20250121,123500,52053977,912,912,912,912,0
|
|
20250121,123400,52053977,912,912,912,912,69
|
|
20250121,123300,51991049,910,910,910,910,0
|
|
20250121,123200,51991049,910,910,910,910,0
|
|
20250121,123100,51991049,910,910,910,910,1
|
|
20250121,123000,51990139,907,907,907,907,4078
|
|
20250121,122900,48291393,907,907,907,907,1
|
|
20250121,122800,48290486,907,907,907,907,0
|
|
20250121,122700,48290486,907,907,907,907,9
|
|
20250121,122600,48282323,906,906,906,906,200
|
|
20250121,122500,48101123,907,907,907,907,0
|
|
20250121,122400,48101123,907,907,907,907,0
|
|
20250121,122300,48101123,907,907,907,907,1
|
|
20250121,122200,48100216,907,907,907,907,0
|
|
20250121,122100,48100216,907,907,907,907,0
|
|
20250121,122000,48100216,907,907,907,907,0
|
|
20250121,121900,48100216,907,907,907,907,4
|
|
20250121,121800,48096588,907,907,907,907,0
|
|
20250121,121700,48096588,907,907,907,907,0
|
|
20250121,121600,48096588,907,907,907,907,2
|
|
20250121,121500,48094774,907,907,907,907,0
|
|
20250121,121400,48094774,907,907,907,907,0
|
|
20250121,121300,48094774,907,907,907,903,296
|
|
20250121,121200,47826824,906,906,906,906,0
|
|
20250121,121100,47826824,906,906,906,906,92
|
|
20250121,121000,47743472,907,907,907,907,0
|
|
20250121,120900,47743472,907,907,907,907,0
|
|
20250121,120800,47743472,907,907,907,907,0
|
|
20250121,120700,47743472,907,907,907,907,0
|
|
20250121,120600,47743472,907,907,907,907,0
|
|
20250121,120500,47743472,907,907,907,907,0
|
|
20250121,120400,47743472,907,907,907,907,0
|
|
20250121,120300,47743472,907,908,908,907,954
|
|
20250121,120200,46878193,907,907,907,907,0
|
|
20250121,120100,46878193,907,908,908,907,93
|
|
20250121,120000,46793841,909,909,909,909,0
|
|
20250121,115900,46793841,909,910,910,909,361
|
|
20250121,115800,46465661,912,912,912,912,0
|
|
20250121,115700,46465661,912,912,912,912,0
|
|
20250121,115600,46465661,912,912,912,912,0
|
|
20250121,115500,46465661,912,912,912,912,0
|
|
20250121,115400,46465661,912,912,912,912,0
|
|
20250121,115300,46465661,912,912,912,912,1
|
|
20250121,115200,46464749,912,912,912,912,1070
|
|
20250121,115100,45488909,912,912,912,912,1
|
|
20250121,115000,45487997,912,912,912,912,1
|
|
20250121,114900,45487085,912,912,912,912,1
|
|
20250121,114800,45486173,912,912,912,912,2
|
|
20250121,114700,45484349,909,909,909,909,0
|
|
20250121,114600,45484349,909,914,914,909,2000
|
|
20250121,114500,43664334,917,917,917,917,0
|
|
20250121,114400,43664334,917,917,917,917,0
|
|
20250121,114300,43664334,917,917,917,917,0
|
|
20250121,114200,43664334,917,917,917,917,0
|
|
20250121,114100,43664334,917,917,917,917,0
|
|
20250121,114000,43664334,917,917,917,917,0
|
|
20250121,113900,43664334,917,917,917,917,0
|
|
20250121,113800,43664334,917,917,917,917,0
|
|
20250121,113700,43664334,917,917,917,917,0
|
|
20250121,113600,43664334,917,917,917,917,0
|
|
20250121,113500,43664334,917,917,917,917,0
|
|
20250121,113400,43664334,917,917,917,917,0
|
|
20250121,113300,43664334,917,917,917,917,0
|
|
20250121,113200,43664334,917,917,917,917,0
|
|
20250121,113100,43664334,917,917,917,917,0
|
|
20250121,113000,43664334,917,917,917,917,0
|
|
20250121,112900,43664334,917,917,917,917,0
|
|
20250121,112800,43664334,917,917,917,917,0
|
|
20250121,112700,43664334,917,917,917,917,0
|
|
20250121,112600,43664334,917,917,917,917,0
|
|
20250121,112500,43664334,917,917,917,917,2
|
|
20250121,112400,43662500,913,913,913,913,0
|
|
20250121,112300,43662500,913,913,913,913,0
|
|
20250121,112200,43662500,913,913,913,913,0
|
|
20250121,112100,43662500,913,913,913,913,0
|
|
20250121,112000,43662500,913,913,913,913,1
|
|
20250121,111900,43661587,920,920,920,920,0
|
|
20250121,111800,43661587,920,920,920,920,75
|
|
20250121,111700,43592587,920,920,920,920,0
|
|
20250121,111600,43592587,920,920,920,920,0
|
|
20250121,111500,43592587,920,920,920,920,0
|
|
20250121,111400,43592587,920,920,920,920,0
|
|
20250121,111300,43592587,920,920,920,920,51
|
|
20250121,111200,43545667,921,921,921,921,1
|
|
20250121,111100,43544746,921,921,921,921,5952
|
|
20250121,111000,38062954,921,922,922,921,4103
|
|
20250121,110900,34284026,922,922,922,922,9
|
|
20250121,110800,34275728,915,915,915,915,0
|
|
20250121,110700,34275728,915,913,915,913,2850
|
|
20250121,110600,31671072,913,913,913,913,500
|
|
20250121,110500,31214572,913,912,913,912,350
|
|
20250121,110400,30895195,912,912,912,912,10
|
|
20250121,110300,30886075,912,912,912,912,0
|
|
20250121,110200,30886075,912,912,912,912,0
|
|
20250121,110100,30886075,912,912,912,912,0
|
|
20250121,110000,30886075,912,912,912,912,0
|
|
20250121,105900,30886075,912,912,912,912,100
|
|
20250121,105800,30794875,912,912,912,912,0
|
|
20250121,105700,30794875,912,912,912,912,100
|
|
20250121,105600,30703675,912,912,912,912,0
|
|
20250121,105500,30703675,912,912,912,912,0
|
|
20250121,105400,30703675,912,912,912,912,0
|
|
20250121,105300,30703675,912,912,912,912,1
|
|
20250121,105200,30702763,912,912,912,912,30
|
|
20250121,105100,30675403,912,912,912,912,66
|
|
20250121,105000,30615211,912,912,912,911,77
|
|
20250121,104900,30545044,912,912,912,912,500
|
|
20250121,104800,30089044,912,912,912,912,10
|
|
20250121,104700,30079924,912,912,912,912,50
|
|
20250121,104600,30034324,912,912,912,912,5
|
|
20250121,104500,30029764,913,913,913,913,0
|
|
20250121,104400,30029764,913,913,913,913,0
|
|
20250121,104300,30029764,913,913,913,913,0
|
|
20250121,104200,30029764,913,913,913,913,18
|
|
20250121,104100,30013330,913,913,913,913,2
|
|
20250121,104000,30011504,913,913,913,913,0
|
|
20250121,103900,30011504,913,913,913,913,435
|
|
20250121,103800,29614349,914,914,914,914,0
|
|
20250121,103700,29614349,914,914,914,914,0
|
|
20250121,103600,29614349,914,914,914,914,50
|
|
20250121,103500,29568649,914,914,914,914,1
|
|
20250121,103400,29567735,915,915,915,915,198
|
|
20250121,103300,29386565,917,917,917,917,0
|
|
20250121,103200,29386565,917,917,917,917,9
|
|
20250121,103100,29378312,917,917,917,917,12
|
|
20250121,103000,29367308,913,913,913,913,0
|
|
20250121,102900,29367308,913,913,913,913,0
|
|
20250121,102800,29367308,913,914,914,913,2002
|
|
20250121,102700,27538482,915,915,915,915,0
|
|
20250121,102600,27538482,915,915,915,915,0
|
|
20250121,102500,27538482,915,915,915,915,831
|
|
20250121,102400,26778117,915,915,915,915,3
|
|
20250121,102300,26775372,915,913,915,913,170
|
|
20250121,102200,26619839,915,914,915,914,1808
|
|
20250121,102100,24965821,911,911,911,911,1291
|
|
20250121,102000,23789720,911,911,911,911,0
|
|
20250121,101900,23789720,911,909,911,909,1705
|
|
20250121,101800,22239865,911,911,911,910,1616
|
|
20250121,101700,20769301,911,912,912,911,711
|
|
20250121,101600,20121430,913,913,913,912,511
|
|
20250121,101500,19654888,913,915,915,913,1500
|
|
20250121,101400,18284186,918,921,921,918,23
|
|
20250121,101300,18263037,921,921,921,921,0
|
|
20250121,101200,18263037,921,921,921,921,0
|
|
20250121,101100,18263037,921,921,921,921,50
|
|
20250121,101000,18216987,921,921,921,921,5
|
|
20250121,100900,18212382,914,921,921,913,2322
|
|
20250121,100800,16089171,924,924,924,924,0
|
|
20250121,100700,16089171,924,924,924,924,0
|
|
20250121,100600,16089171,924,924,924,924,23
|
|
20250121,100500,16067919,923,923,923,923,18
|
|
20250121,100400,16051305,921,921,921,921,0
|
|
20250121,100300,16051305,921,921,921,921,0
|
|
20250121,100200,16051305,921,921,921,921,31
|
|
20250121,100100,16022754,924,924,924,924,0
|
|
20250121,100000,16022754,924,927,927,922,4
|
|
20250121,095900,16019056,930,930,930,930,0
|
|
20250121,095800,16019056,930,930,930,930,0
|
|
20250121,095700,16019056,930,929,930,929,22
|
|
20250121,095600,15998616,922,922,922,922,0
|
|
20250121,095500,15998616,922,922,922,922,0
|
|
20250121,095400,15998616,922,923,923,922,2
|
|
20250121,095300,15996771,924,928,928,924,22
|
|
20250121,095200,15976407,930,930,930,930,16
|
|
20250121,095100,15961527,931,931,931,931,0
|
|
20250121,095000,15961527,931,931,931,931,41
|
|
20250121,094900,15923356,931,931,931,931,0
|
|
20250121,094800,15923356,931,931,931,931,0
|
|
20250121,094700,15923356,931,931,931,931,1
|
|
20250121,094600,15922425,933,933,933,933,18
|
|
20250121,094500,15905631,933,933,933,933,6
|
|
20250121,094400,15900033,933,933,933,933,1
|
|
20250121,094300,15899100,933,933,933,933,1
|
|
20250121,094200,15898167,926,935,935,916,2381
|
|
20250121,094100,13705146,930,930,930,930,0
|
|
20250121,094000,13705146,930,931,931,930,703
|
|
20250121,093900,13051162,931,931,931,931,0
|
|
20250121,093800,13051162,931,931,931,931,31
|
|
20250121,093700,13022301,930,930,930,930,0
|
|
20250121,093600,13022301,930,930,930,930,0
|
|
20250121,093500,13022301,930,930,930,930,0
|
|
20250121,093400,13022301,930,937,937,930,975
|
|
20250121,093300,12109652,940,940,940,940,5
|
|
20250121,093200,12104952,941,941,941,941,1
|
|
20250121,093100,12104011,941,941,941,941,19
|
|
20250121,093000,12086132,940,943,943,940,3057
|
|
20250121,092900,9208704,948,948,948,948,0
|
|
20250121,092800,9208704,948,948,948,948,0
|
|
20250121,092700,9208704,948,948,948,948,3
|
|
20250121,092600,9205860,948,948,948,948,15
|
|
20250121,092500,9191640,942,950,950,941,6768
|
|
20250121,092400,2805036,952,950,952,950,3
|
|
20250121,092300,2802184,950,950,950,950,20
|
|
20250121,092200,2783184,952,952,952,952,51
|
|
20250121,092100,2734632,952,952,952,952,0
|
|
20250121,092000,2734632,952,952,952,952,1
|
|
20250121,091900,2733680,948,952,952,948,52
|
|
20250121,091800,2684182,952,952,952,952,0
|
|
20250121,091700,2684182,952,952,952,952,0
|
|
20250121,091600,2684182,952,952,952,952,0
|
|
20250121,091500,2684182,952,952,952,952,18
|
|
20250121,091400,2667046,952,952,952,952,0
|
|
20250121,091300,2667046,952,954,954,948,1166
|
|
20250121,091200,1561335,954,953,954,953,28
|
|
20250121,091100,1534648,954,954,954,954,1
|
|
20250121,091000,1533694,954,954,954,954,0
|
|
20250121,090900,1533694,954,954,954,954,1
|
|
20250121,090800,1532740,955,955,955,955,50
|
|
20250121,090700,1484990,955,955,955,955,19
|
|
20250121,090600,1466845,955,955,955,955,0
|
|
20250121,090500,1466845,955,950,955,950,532
|
|
20250121,090400,961440,955,955,955,955,77
|
|
20250121,090300,887905,955,955,955,955,14
|
|
20250121,090200,874535,955,955,955,955,6
|
|
20250121,090100,868805,955,955,955,955,2
|
|
20250121,090000,866895,955,963,963,955,907
|