711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,204800,55565456,635,635,635,635,1458
|
|
20250107,204700,55565456,635,635,635,635,0
|
|
20250107,204600,55565456,635,635,635,635,0
|
|
20250107,204500,55565456,635,635,635,635,0
|
|
20250107,204400,55565456,635,635,635,635,0
|
|
20250107,204300,55565456,635,635,635,635,0
|
|
20250107,204200,55565456,635,635,635,635,0
|
|
20250107,204100,55565456,635,635,635,635,0
|
|
20250107,204000,55565456,635,635,635,635,0
|
|
20250107,203900,55565456,635,635,635,635,0
|
|
20250107,203800,55565456,635,635,635,635,0
|
|
20250107,203700,55565456,635,635,635,635,0
|
|
20250107,203600,55565456,635,635,635,635,0
|
|
20250107,203500,55565456,635,635,635,635,0
|
|
20250107,203400,55565456,635,635,635,635,0
|
|
20250107,203300,55565456,635,635,635,635,0
|
|
20250107,203200,55565456,635,635,635,635,0
|
|
20250107,203100,55565456,635,635,635,635,0
|
|
20250107,203000,55565456,635,635,635,635,0
|
|
20250107,202900,55565456,635,635,635,635,0
|
|
20250107,202800,55565456,635,635,635,635,0
|
|
20250107,202700,55565456,635,635,635,635,0
|
|
20250107,202600,55565456,635,635,635,635,0
|
|
20250107,202500,55565456,635,635,635,635,0
|
|
20250107,202400,55565456,635,635,635,635,0
|
|
20250107,202300,55565456,635,635,635,635,0
|
|
20250107,202200,55565456,635,635,635,635,0
|
|
20250107,202100,55565456,635,635,635,635,0
|
|
20250107,202000,55565456,635,635,635,635,0
|
|
20250107,201900,55565456,635,635,635,635,0
|
|
20250107,201800,55565456,635,635,635,635,1458
|
|
20250107,201700,55565456,635,635,635,635,0
|
|
20250107,201600,55565456,635,635,635,635,0
|
|
20250107,201500,55565456,635,635,635,635,0
|
|
20250107,201400,55565456,635,635,635,635,0
|
|
20250107,201300,55565456,635,635,635,635,0
|
|
20250107,201200,55565456,635,635,635,635,0
|
|
20250107,201100,55565456,635,635,635,635,0
|
|
20250107,201000,55565456,635,635,635,635,0
|
|
20250107,200900,55565456,635,635,635,635,0
|
|
20250107,200800,55565456,635,635,635,635,0
|
|
20250107,200700,55565456,635,635,635,635,0
|
|
20250107,200600,55565456,635,635,635,635,0
|
|
20250107,200500,55565456,635,635,635,635,0
|
|
20250107,200400,55565456,635,635,635,635,0
|
|
20250107,200300,55565456,635,635,635,635,0
|
|
20250107,200200,55565456,635,635,635,635,0
|
|
20250107,200100,55565456,635,635,635,635,0
|
|
20250107,200000,55565456,635,635,635,635,0
|
|
20250107,195900,55565456,635,635,635,635,0
|
|
20250107,195800,55565456,635,635,635,635,0
|
|
20250107,195700,55565456,635,635,635,635,0
|
|
20250107,195600,55565456,635,635,635,635,0
|
|
20250107,195500,55565456,635,635,635,635,0
|
|
20250107,195400,55565456,635,635,635,635,0
|
|
20250107,195300,55565456,635,635,635,635,0
|
|
20250107,195200,55565456,635,635,635,635,0
|
|
20250107,195100,55565456,635,635,635,635,0
|
|
20250107,195000,55565456,635,635,635,635,0
|
|
20250107,194900,55565456,635,635,635,635,0
|
|
20250107,194800,55565456,635,635,635,635,1458
|
|
20250107,194700,55565456,635,635,635,635,0
|
|
20250107,194600,55565456,635,635,635,635,0
|
|
20250107,194500,55565456,635,635,635,635,0
|
|
20250107,194400,55565456,635,635,635,635,0
|
|
20250107,194300,55565456,635,635,635,635,0
|
|
20250107,194200,55565456,635,635,635,635,0
|
|
20250107,194100,55565456,635,635,635,635,0
|
|
20250107,194000,55565456,635,635,635,635,0
|
|
20250107,193900,55565456,635,635,635,635,0
|
|
20250107,193800,55565456,635,635,635,635,0
|
|
20250107,193700,55565456,635,635,635,635,0
|
|
20250107,193600,55565456,635,635,635,635,0
|
|
20250107,193500,55565456,635,635,635,635,0
|
|
20250107,193400,55565456,635,635,635,635,0
|
|
20250107,193300,55565456,635,635,635,635,0
|
|
20250107,193200,55565456,635,635,635,635,0
|
|
20250107,193100,55565456,635,635,635,635,0
|
|
20250107,193000,55565456,635,635,635,635,0
|
|
20250107,192900,55565456,635,635,635,635,0
|
|
20250107,192800,55565456,635,635,635,635,0
|
|
20250107,192700,55565456,635,635,635,635,0
|
|
20250107,192600,55565456,635,635,635,635,0
|
|
20250107,192500,55565456,635,635,635,635,0
|
|
20250107,192400,55565456,635,635,635,635,0
|
|
20250107,192300,55565456,635,635,635,635,0
|
|
20250107,192200,55565456,635,635,635,635,0
|
|
20250107,192100,55565456,635,635,635,635,0
|
|
20250107,192000,55565456,635,635,635,635,0
|
|
20250107,191900,55565456,635,635,635,635,0
|
|
20250107,191800,55565456,635,635,635,635,1458
|
|
20250107,191700,55565456,635,635,635,635,0
|
|
20250107,191600,55565456,635,635,635,635,0
|
|
20250107,191500,55565456,635,635,635,635,0
|
|
20250107,191400,55565456,635,635,635,635,0
|
|
20250107,191300,55565456,635,635,635,635,0
|
|
20250107,191200,55565456,635,635,635,635,0
|
|
20250107,191100,55565456,635,635,635,635,0
|
|
20250107,191000,55565456,635,635,635,635,0
|
|
20250107,190900,55565456,635,635,635,635,0
|
|
20250107,190800,55565456,635,635,635,635,0
|
|
20250107,190700,55565456,635,635,635,635,0
|
|
20250107,190600,55565456,635,635,635,635,0
|
|
20250107,190500,55565456,635,635,635,635,0
|
|
20250107,190400,55565456,635,635,635,635,0
|
|
20250107,190300,55565456,635,635,635,635,0
|
|
20250107,190200,55565456,635,635,635,635,0
|
|
20250107,190100,55565456,635,635,635,635,0
|
|
20250107,190000,55565456,635,635,635,635,0
|
|
20250107,185900,55565456,635,635,635,635,0
|
|
20250107,185800,55565456,635,635,635,635,0
|
|
20250107,185700,55565456,635,635,635,635,0
|
|
20250107,185600,55565456,635,635,635,635,0
|
|
20250107,185500,55565456,635,635,635,635,0
|
|
20250107,185400,55565456,635,635,635,635,0
|
|
20250107,185300,55565456,635,635,635,635,0
|
|
20250107,185200,55565456,635,635,635,635,0
|
|
20250107,185100,55565456,635,635,635,635,0
|
|
20250107,185000,55565456,635,635,635,635,0
|
|
20250107,184900,55565456,635,635,635,635,0
|
|
20250107,184800,55565456,635,635,635,635,1458
|
|
20250107,184700,55565456,635,635,635,635,0
|
|
20250107,184600,55565456,635,635,635,635,0
|
|
20250107,184500,55565456,635,635,635,635,0
|
|
20250107,184400,55565456,635,635,635,635,0
|
|
20250107,184300,55565456,635,635,635,635,0
|
|
20250107,184200,55565456,635,635,635,635,0
|
|
20250107,184100,55565456,635,635,635,635,0
|
|
20250107,184000,55565456,635,635,635,635,0
|
|
20250107,183900,55565456,635,635,635,635,0
|
|
20250107,183800,55565456,635,635,635,635,0
|
|
20250107,183700,55565456,635,635,635,635,0
|
|
20250107,183600,55565456,635,635,635,635,0
|
|
20250107,183500,55565456,635,635,635,635,0
|
|
20250107,183400,55565456,635,635,635,635,0
|
|
20250107,183300,55565456,635,635,635,635,0
|
|
20250107,183200,55565456,635,635,635,635,0
|
|
20250107,183100,55565456,635,635,635,635,0
|
|
20250107,183000,55565456,635,635,635,635,0
|
|
20250107,182900,55565456,635,635,635,635,0
|
|
20250107,182800,55565456,635,635,635,635,0
|
|
20250107,182700,55565456,635,635,635,635,0
|
|
20250107,182600,55565456,635,635,635,635,0
|
|
20250107,182500,55565456,635,635,635,635,0
|
|
20250107,182400,55565456,635,635,635,635,0
|
|
20250107,182300,55565456,635,635,635,635,0
|
|
20250107,182200,55565456,635,635,635,635,0
|
|
20250107,182100,55565456,635,635,635,635,0
|
|
20250107,182000,55565456,635,635,635,635,0
|
|
20250107,181900,55565456,635,635,635,635,0
|
|
20250107,181800,55565456,635,635,635,635,1458
|
|
20250107,181700,55565456,635,635,635,635,0
|
|
20250107,181600,55565456,635,635,635,635,0
|
|
20250107,181500,55565456,635,635,635,635,0
|
|
20250107,181400,55565456,635,635,635,635,0
|
|
20250107,181300,55565456,635,635,635,635,0
|
|
20250107,181200,55565456,635,635,635,635,0
|
|
20250107,181100,55565456,635,635,635,635,0
|
|
20250107,181000,55565456,635,635,635,635,0
|
|
20250107,180900,55565456,635,635,635,635,0
|
|
20250107,180800,55565456,635,635,635,635,0
|
|
20250107,180700,55565456,635,635,635,635,0
|
|
20250107,180600,55565456,635,635,635,635,0
|
|
20250107,180500,55565456,635,635,635,635,0
|
|
20250107,180400,55565456,635,635,635,635,0
|
|
20250107,180300,55565456,635,635,635,635,0
|
|
20250107,180200,55565456,635,635,635,635,0
|
|
20250107,180100,55565456,635,635,635,635,0
|
|
20250107,180000,55565456,635,635,635,635,0
|
|
20250107,175900,55565456,635,635,635,635,0
|
|
20250107,175800,55565456,635,635,635,635,0
|
|
20250107,175700,55565456,635,635,635,635,0
|
|
20250107,175600,55565456,635,635,635,635,0
|
|
20250107,175500,55565456,635,635,635,635,0
|
|
20250107,175400,55565456,635,635,635,635,0
|
|
20250107,175300,55565456,635,635,635,635,0
|
|
20250107,175200,55565456,635,635,635,635,0
|
|
20250107,175100,55565456,635,635,635,635,0
|
|
20250107,175000,55565456,635,635,635,635,0
|
|
20250107,174900,55565456,635,635,635,635,0
|
|
20250107,174800,55565456,635,635,635,635,1458
|
|
20250107,174700,55565456,635,635,635,635,0
|
|
20250107,174600,55565456,635,635,635,635,0
|
|
20250107,174500,55565456,635,635,635,635,0
|
|
20250107,174400,55565456,635,635,635,635,0
|
|
20250107,174300,55565456,635,635,635,635,0
|
|
20250107,174200,55565456,635,635,635,635,0
|
|
20250107,174100,55565456,635,635,635,635,0
|
|
20250107,174000,55565456,635,635,635,635,0
|
|
20250107,173900,55565456,635,635,635,635,0
|
|
20250107,173800,55565456,635,635,635,635,0
|
|
20250107,173700,55565456,635,635,635,635,0
|
|
20250107,173600,55565456,635,635,635,635,0
|
|
20250107,173500,55565456,635,635,635,635,0
|
|
20250107,173400,55565456,635,635,635,635,0
|
|
20250107,173300,55565456,635,635,635,635,0
|
|
20250107,173200,55565456,635,635,635,635,0
|
|
20250107,173100,55565456,635,635,635,635,0
|
|
20250107,173000,55565456,635,635,635,635,0
|
|
20250107,172900,55565456,635,635,635,635,0
|
|
20250107,172800,55565456,635,635,635,635,0
|
|
20250107,172700,55565456,635,635,635,635,0
|
|
20250107,172600,55565456,635,635,635,635,0
|
|
20250107,172500,55565456,635,635,635,635,0
|
|
20250107,172400,55565456,635,635,635,635,0
|
|
20250107,172300,55565456,635,635,635,635,0
|
|
20250107,172200,55565456,635,635,635,635,0
|
|
20250107,172100,55565456,635,635,635,635,0
|
|
20250107,172000,55565456,635,635,635,635,0
|
|
20250107,171900,55565456,635,635,635,635,0
|
|
20250107,171800,55565456,635,635,635,635,1458
|
|
20250107,171700,55565456,635,635,635,635,0
|
|
20250107,171600,55565456,635,635,635,635,0
|
|
20250107,171500,55565456,635,635,635,635,0
|
|
20250107,171400,55565456,635,635,635,635,0
|
|
20250107,171300,55565456,635,635,635,635,0
|
|
20250107,171200,55565456,635,635,635,635,0
|
|
20250107,171100,55565456,635,635,635,635,0
|
|
20250107,171000,55565456,635,635,635,635,0
|
|
20250107,170900,55565456,635,635,635,635,0
|
|
20250107,170800,55565456,635,635,635,635,0
|
|
20250107,170700,55565456,635,635,635,635,0
|
|
20250107,170600,55565456,635,635,635,635,0
|
|
20250107,170500,55565456,635,635,635,635,0
|
|
20250107,170400,55565456,635,635,635,635,0
|
|
20250107,170300,55565456,635,635,635,635,0
|
|
20250107,170200,55565456,635,635,635,635,0
|
|
20250107,170100,55565456,635,635,635,635,0
|
|
20250107,170000,55565456,635,635,635,635,0
|
|
20250107,165900,55565456,635,635,635,635,0
|
|
20250107,165800,55565456,635,635,635,635,0
|
|
20250107,165700,55565456,635,635,635,635,0
|
|
20250107,165600,55565456,635,635,635,635,0
|
|
20250107,165500,55565456,635,635,635,635,0
|
|
20250107,165400,55565456,635,635,635,635,0
|
|
20250107,165300,55565456,635,635,635,635,0
|
|
20250107,165200,55565456,635,635,635,635,0
|
|
20250107,165100,55565456,635,635,635,635,0
|
|
20250107,165000,55565456,635,635,635,635,0
|
|
20250107,164900,55565456,635,635,635,635,0
|
|
20250107,164800,55565456,635,635,635,635,1458
|
|
20250107,164700,55565456,635,635,635,635,0
|
|
20250107,164600,55565456,635,635,635,635,0
|
|
20250107,164500,55565456,635,635,635,635,0
|
|
20250107,164400,55565456,635,635,635,635,0
|
|
20250107,164300,55565456,635,635,635,635,0
|
|
20250107,164200,55565456,635,635,635,635,0
|
|
20250107,164100,55565456,635,635,635,635,0
|
|
20250107,164000,55565456,635,635,635,635,0
|
|
20250107,163900,55565456,635,635,635,635,0
|
|
20250107,163800,55565456,635,635,635,635,0
|
|
20250107,163700,55565456,635,635,635,635,0
|
|
20250107,163600,55565456,635,635,635,635,0
|
|
20250107,163500,55565456,635,635,635,635,0
|
|
20250107,163400,55565456,635,635,635,635,0
|
|
20250107,163300,55565456,635,635,635,635,0
|
|
20250107,163200,55565456,635,635,635,635,0
|
|
20250107,163100,55565456,635,635,635,635,0
|
|
20250107,163000,55565456,635,635,635,635,0
|
|
20250107,162900,55565456,635,635,635,635,0
|
|
20250107,162800,55565456,635,635,635,635,0
|
|
20250107,162700,55565456,635,635,635,635,0
|
|
20250107,162600,55565456,635,635,635,635,0
|
|
20250107,162500,55565456,635,635,635,635,0
|
|
20250107,162400,55565456,635,635,635,635,0
|
|
20250107,162300,55565456,635,635,635,635,0
|
|
20250107,162200,55565456,635,635,635,635,0
|
|
20250107,162100,55565456,635,635,635,635,0
|
|
20250107,162000,55565456,635,635,635,635,0
|
|
20250107,161900,55565456,635,635,635,635,0
|
|
20250107,161800,55565456,635,635,635,635,1458
|
|
20250107,161700,55565456,635,635,635,635,0
|
|
20250107,161600,55565456,635,635,635,635,0
|
|
20250107,161500,55565456,635,635,635,635,0
|
|
20250107,161400,55565456,635,635,635,635,0
|
|
20250107,161300,55565456,635,635,635,635,0
|
|
20250107,161200,55565456,635,635,635,635,0
|
|
20250107,161100,55565456,635,635,635,635,0
|
|
20250107,161000,55565456,635,635,635,635,0
|
|
20250107,160900,55565456,635,635,635,635,0
|
|
20250107,160800,55565456,635,635,635,635,0
|
|
20250107,160700,55565456,635,635,635,635,0
|
|
20250107,160600,55565456,635,635,635,635,0
|
|
20250107,160500,55565456,635,635,635,635,0
|
|
20250107,160400,55565456,635,635,635,635,0
|
|
20250107,160300,55565456,635,635,635,635,0
|
|
20250107,160200,55565456,635,635,635,635,0
|
|
20250107,160100,55565456,635,635,635,635,0
|
|
20250107,160000,55565456,635,635,635,635,0
|
|
20250107,155900,55565456,635,635,635,635,0
|
|
20250107,155800,55565456,635,635,635,635,0
|
|
20250107,155700,55565456,635,635,635,635,0
|
|
20250107,155600,55565456,635,635,635,635,0
|
|
20250107,155500,55565456,635,635,635,635,0
|
|
20250107,155400,55565456,635,635,635,635,0
|
|
20250107,155300,55565456,635,635,635,635,0
|
|
20250107,155200,55565456,635,635,635,635,0
|
|
20250107,155100,55565456,635,635,635,635,0
|
|
20250107,155000,55565456,635,635,635,635,0
|
|
20250107,154900,55565456,635,635,635,635,0
|
|
20250107,154800,55565456,635,635,635,635,1458
|
|
20250107,154700,55565456,635,635,635,635,0
|
|
20250107,154600,55565456,635,635,635,635,0
|
|
20250107,154500,55565456,635,635,635,635,0
|
|
20250107,154400,55565456,635,635,635,635,0
|
|
20250107,154300,55565456,635,635,635,635,0
|
|
20250107,154200,55565456,635,635,635,635,0
|
|
20250107,154100,55565456,635,635,635,635,0
|
|
20250107,154000,55565456,635,635,635,635,0
|
|
20250107,153900,55565456,635,635,635,635,0
|
|
20250107,153800,55565456,635,635,635,635,0
|
|
20250107,153700,55565456,635,635,635,635,0
|
|
20250107,153600,55565456,635,635,635,635,0
|
|
20250107,153500,55565456,635,635,635,635,0
|
|
20250107,153400,55565456,635,635,635,635,0
|
|
20250107,153300,55565456,635,635,635,635,0
|
|
20250107,153200,55565456,635,635,635,635,0
|
|
20250107,153100,55565456,635,635,635,635,0
|
|
20250107,153000,55565456,635,635,635,635,1458
|
|
20250107,152900,54639626,638,638,638,638,0
|
|
20250107,152800,54639626,638,638,638,638,0
|
|
20250107,152700,54639626,638,638,638,638,0
|
|
20250107,152600,54639626,638,638,638,638,0
|
|
20250107,152500,54639626,638,638,638,638,0
|
|
20250107,152400,54639626,638,638,638,638,0
|
|
20250107,152300,54639626,638,638,638,638,0
|
|
20250107,152200,54639626,638,638,638,638,0
|
|
20250107,152100,54639626,638,638,638,638,0
|
|
20250107,152000,54639626,638,638,638,638,0
|
|
20250107,151900,54639626,638,638,638,638,0
|
|
20250107,151800,54639626,638,640,640,638,4
|
|
20250107,151700,54637068,643,643,643,643,0
|
|
20250107,151600,54637068,643,643,643,643,0
|
|
20250107,151500,54637068,643,643,643,643,0
|
|
20250107,151400,54637068,643,643,643,643,0
|
|
20250107,151300,54637068,643,643,643,643,0
|
|
20250107,151200,54637068,643,643,643,643,0
|
|
20250107,151100,54637068,643,643,643,643,96
|
|
20250107,151000,54575340,643,643,643,643,0
|
|
20250107,150900,54575340,643,643,643,643,0
|
|
20250107,150800,54575340,643,643,643,643,0
|
|
20250107,150700,54575340,643,641,643,641,125
|
|
20250107,150600,54495049,636,643,643,636,1504
|
|
20250107,150500,53537233,646,646,646,646,0
|
|
20250107,150400,53537233,646,646,646,646,0
|
|
20250107,150300,53537233,646,645,646,645,44
|
|
20250107,150200,53508826,643,643,643,643,0
|
|
20250107,150100,53508826,643,643,643,643,0
|
|
20250107,150000,53508826,643,643,643,643,0
|
|
20250107,145900,53508826,643,643,643,643,0
|
|
20250107,145800,53508826,643,643,643,643,1
|
|
20250107,145700,53508183,645,645,645,645,0
|
|
20250107,145600,53508183,645,645,645,645,1
|
|
20250107,145500,53507538,641,641,641,641,60
|
|
20250107,145400,53469078,641,641,641,641,100
|
|
20250107,145300,53404978,645,645,645,645,0
|
|
20250107,145200,53404978,645,644,645,644,26
|
|
20250107,145100,53388231,645,645,645,645,0
|
|
20250107,145000,53388231,645,645,645,645,0
|
|
20250107,144900,53388231,645,645,645,645,0
|
|
20250107,144800,53388231,645,645,645,645,0
|
|
20250107,144700,53388231,645,645,645,645,0
|
|
20250107,144600,53388231,645,645,645,645,0
|
|
20250107,144500,53388231,645,645,645,645,0
|
|
20250107,144400,53388231,645,645,645,645,0
|
|
20250107,144300,53388231,645,645,645,645,0
|
|
20250107,144200,53388231,645,645,645,645,0
|
|
20250107,144100,53388231,645,645,645,645,0
|
|
20250107,144000,53388231,645,645,645,645,0
|
|
20250107,143900,53388231,645,645,645,645,0
|
|
20250107,143800,53388231,645,645,645,645,0
|
|
20250107,143700,53388231,645,645,645,645,1
|
|
20250107,143600,53387586,639,639,639,639,0
|
|
20250107,143500,53387586,639,639,639,639,0
|
|
20250107,143400,53387586,639,639,639,639,0
|
|
20250107,143300,53387586,639,639,639,639,0
|
|
20250107,143200,53387586,639,639,639,639,0
|
|
20250107,143100,53387586,639,639,639,639,0
|
|
20250107,143000,53387586,639,639,639,639,0
|
|
20250107,142900,53387586,639,639,639,639,0
|
|
20250107,142800,53387586,639,639,639,639,0
|
|
20250107,142700,53387586,639,639,639,639,0
|
|
20250107,142600,53387586,639,639,639,639,0
|
|
20250107,142500,53387586,639,639,639,639,0
|
|
20250107,142400,53387586,639,641,641,639,257
|
|
20250107,142300,53223320,641,641,641,641,1
|
|
20250107,142200,53222679,646,646,646,646,0
|
|
20250107,142100,53222679,646,646,646,646,0
|
|
20250107,142000,53222679,646,646,646,646,0
|
|
20250107,141900,53222679,646,646,646,646,0
|
|
20250107,141800,53222679,646,646,646,646,0
|
|
20250107,141700,53222679,646,646,646,646,0
|
|
20250107,141600,53222679,646,646,646,646,0
|
|
20250107,141500,53222679,646,646,646,646,0
|
|
20250107,141400,53222679,646,646,646,646,100
|
|
20250107,141300,53158079,646,646,646,646,0
|
|
20250107,141200,53158079,646,646,646,646,10
|
|
20250107,141100,53151619,646,646,646,646,0
|
|
20250107,141000,53151619,646,646,646,646,0
|
|
20250107,140900,53151619,646,646,646,646,0
|
|
20250107,140800,53151619,646,646,646,646,5
|
|
20250107,140700,53148389,645,645,645,645,0
|
|
20250107,140600,53148389,645,645,645,645,0
|
|
20250107,140500,53148389,645,645,645,645,38
|
|
20250107,140400,53123879,645,645,645,645,0
|
|
20250107,140300,53123879,645,645,645,645,0
|
|
20250107,140200,53123879,645,645,645,645,0
|
|
20250107,140100,53123879,645,645,645,645,0
|
|
20250107,140000,53123879,645,645,645,645,0
|
|
20250107,135900,53123879,645,645,645,645,0
|
|
20250107,135800,53123879,645,645,645,645,0
|
|
20250107,135700,53123879,645,645,645,645,0
|
|
20250107,135600,53123879,645,645,645,645,0
|
|
20250107,135500,53123879,645,645,645,645,0
|
|
20250107,135400,53123879,645,645,645,645,0
|
|
20250107,135300,53123879,645,645,645,645,0
|
|
20250107,135200,53123879,645,645,645,645,0
|
|
20250107,135100,53123879,645,645,645,645,0
|
|
20250107,135000,53123879,645,645,645,645,0
|
|
20250107,134900,53123879,645,645,645,645,0
|
|
20250107,134800,53123879,645,645,645,645,0
|
|
20250107,134700,53123879,645,645,645,645,0
|
|
20250107,134600,53123879,645,645,645,645,0
|
|
20250107,134500,53123879,645,645,645,645,872
|
|
20250107,134400,52561439,645,645,645,645,0
|
|
20250107,134300,52561439,645,645,645,645,0
|
|
20250107,134200,52561439,645,645,645,645,0
|
|
20250107,134100,52561439,645,645,645,645,0
|
|
20250107,134000,52561439,645,645,645,645,45
|
|
20250107,133900,52532414,645,645,645,645,0
|
|
20250107,133800,52532414,645,645,645,645,0
|
|
20250107,133700,52532414,645,645,645,645,525
|
|
20250107,133600,52193789,645,645,645,645,5
|
|
20250107,133500,52190564,640,640,640,640,0
|
|
20250107,133400,52190564,640,640,640,640,0
|
|
20250107,133300,52190564,640,640,640,640,0
|
|
20250107,133200,52190564,640,640,640,640,0
|
|
20250107,133100,52190564,640,640,640,640,0
|
|
20250107,133000,52190564,640,640,640,640,49
|
|
20250107,132900,52159204,640,640,640,640,815
|
|
20250107,132800,51637604,640,640,640,640,2970
|
|
20250107,132700,49736804,640,640,640,640,44
|
|
20250107,132600,49708644,641,641,641,641,0
|
|
20250107,132500,49708644,641,641,641,641,0
|
|
20250107,132400,49708644,641,641,641,641,135
|
|
20250107,132300,49622109,641,641,641,641,0
|
|
20250107,132200,49622109,641,641,641,641,0
|
|
20250107,132100,49622109,641,641,641,641,0
|
|
20250107,132000,49622109,641,641,641,641,0
|
|
20250107,131900,49622109,641,642,642,641,470
|
|
20250107,131800,49320447,648,648,648,648,0
|
|
20250107,131700,49320447,648,648,648,648,0
|
|
20250107,131600,49320447,648,648,648,648,0
|
|
20250107,131500,49320447,648,648,648,648,5
|
|
20250107,131400,49317207,648,648,648,648,0
|
|
20250107,131300,49317207,648,648,648,648,0
|
|
20250107,131200,49317207,648,648,648,648,0
|
|
20250107,131100,49317207,648,648,648,648,0
|
|
20250107,131000,49317207,648,648,648,648,90
|
|
20250107,130900,49258887,648,648,648,648,20
|
|
20250107,130800,49245927,648,648,648,648,0
|
|
20250107,130700,49245927,648,648,648,648,0
|
|
20250107,130600,49245927,648,648,648,648,0
|
|
20250107,130500,49245927,648,648,648,648,0
|
|
20250107,130400,49245927,648,648,648,648,0
|
|
20250107,130300,49245927,648,648,648,648,20
|
|
20250107,130200,49232967,648,648,648,648,30
|
|
20250107,130100,49213527,648,648,648,647,30
|
|
20250107,130000,49194088,647,647,647,647,202
|
|
20250107,125900,49063394,647,647,647,647,0
|
|
20250107,125800,49063394,647,647,647,647,1
|
|
20250107,125700,49062747,647,647,647,647,50
|
|
20250107,125600,49030397,647,647,647,647,81
|
|
20250107,125500,48977990,646,646,646,646,73
|
|
20250107,125400,48930832,641,641,641,641,0
|
|
20250107,125300,48930832,641,641,641,641,0
|
|
20250107,125200,48930832,641,647,647,640,333
|
|
20250107,125100,48717099,649,649,649,649,0
|
|
20250107,125000,48717099,649,649,649,649,0
|
|
20250107,124900,48717099,649,649,649,649,0
|
|
20250107,124800,48717099,649,649,649,649,0
|
|
20250107,124700,48717099,649,649,649,649,0
|
|
20250107,124600,48717099,649,649,649,649,0
|
|
20250107,124500,48717099,649,649,649,649,0
|
|
20250107,124400,48717099,649,649,649,649,0
|
|
20250107,124300,48717099,649,649,649,649,0
|
|
20250107,124200,48717099,649,649,649,649,0
|
|
20250107,124100,48717099,649,649,649,649,0
|
|
20250107,124000,48717099,649,649,649,649,0
|
|
20250107,123900,48717099,649,649,649,649,0
|
|
20250107,123800,48717099,649,649,649,649,0
|
|
20250107,123700,48717099,649,649,649,649,0
|
|
20250107,123600,48717099,649,649,649,649,0
|
|
20250107,123500,48717099,649,649,649,649,0
|
|
20250107,123400,48717099,649,649,649,649,0
|
|
20250107,123300,48717099,649,649,649,649,0
|
|
20250107,123200,48717099,649,649,649,649,0
|
|
20250107,123100,48717099,649,649,649,649,0
|
|
20250107,123000,48717099,649,649,649,649,0
|
|
20250107,122900,48717099,649,649,649,649,0
|
|
20250107,122800,48717099,649,649,649,649,0
|
|
20250107,122700,48717099,649,649,649,649,0
|
|
20250107,122600,48717099,649,649,649,649,0
|
|
20250107,122500,48717099,649,649,649,649,0
|
|
20250107,122400,48717099,649,649,649,649,0
|
|
20250107,122300,48717099,649,649,649,649,4
|
|
20250107,122200,48714503,649,649,649,649,0
|
|
20250107,122100,48714503,649,649,649,649,0
|
|
20250107,122000,48714503,649,649,649,649,0
|
|
20250107,121900,48714503,649,649,649,649,728
|
|
20250107,121800,48242031,649,649,649,649,0
|
|
20250107,121700,48242031,649,649,649,649,0
|
|
20250107,121600,48242031,649,649,649,649,0
|
|
20250107,121500,48242031,649,649,649,649,1
|
|
20250107,121400,48241382,649,649,649,649,0
|
|
20250107,121300,48241382,649,644,649,644,51
|
|
20250107,121200,48208533,644,644,644,644,100
|
|
20250107,121100,48144133,649,649,649,649,0
|
|
20250107,121000,48144133,649,649,649,649,4
|
|
20250107,120900,48141537,649,649,649,649,0
|
|
20250107,120800,48141537,649,649,649,649,0
|
|
20250107,120700,48141537,649,647,649,647,500
|
|
20250107,120600,47817661,648,648,648,648,0
|
|
20250107,120500,47817661,648,648,648,648,0
|
|
20250107,120400,47817661,648,648,648,648,0
|
|
20250107,120300,47817661,648,648,648,648,0
|
|
20250107,120200,47817661,648,648,648,648,0
|
|
20250107,120100,47817661,648,648,648,648,0
|
|
20250107,120000,47817661,648,648,648,648,0
|
|
20250107,115900,47817661,648,648,648,648,0
|
|
20250107,115800,47817661,648,648,648,648,0
|
|
20250107,115700,47817661,648,648,648,648,0
|
|
20250107,115600,47817661,648,648,648,648,0
|
|
20250107,115500,47817661,648,648,648,648,0
|
|
20250107,115400,47817661,648,645,648,645,94
|
|
20250107,115300,47756755,644,641,644,641,4
|
|
20250107,115200,47754185,640,650,650,633,14076
|
|
20250107,115100,38738721,650,650,650,650,100
|
|
20250107,115000,38673721,650,650,650,650,0
|
|
20250107,114900,38673721,650,650,650,650,0
|
|
20250107,114800,38673721,650,650,650,650,0
|
|
20250107,114700,38673721,650,651,651,650,2067
|
|
20250107,114600,37328220,655,655,655,655,0
|
|
20250107,114500,37328220,655,655,655,655,10
|
|
20250107,114400,37321670,655,655,655,655,0
|
|
20250107,114300,37321670,655,655,655,655,0
|
|
20250107,114200,37321670,655,655,655,655,0
|
|
20250107,114100,37321670,655,655,655,655,0
|
|
20250107,114000,37321670,655,655,655,655,0
|
|
20250107,113900,37321670,655,655,655,655,0
|
|
20250107,113800,37321670,655,655,655,655,0
|
|
20250107,113700,37321670,655,655,655,655,0
|
|
20250107,113600,37321670,655,655,655,655,0
|
|
20250107,113500,37321670,655,655,655,655,0
|
|
20250107,113400,37321670,655,655,655,655,0
|
|
20250107,113300,37321670,655,655,655,655,5
|
|
20250107,113200,37318395,655,655,655,655,0
|
|
20250107,113100,37318395,655,655,655,655,0
|
|
20250107,113000,37318395,655,655,655,655,0
|
|
20250107,112900,37318395,655,655,655,655,0
|
|
20250107,112800,37318395,655,655,655,655,0
|
|
20250107,112700,37318395,655,655,655,655,0
|
|
20250107,112600,37318395,655,655,655,655,0
|
|
20250107,112500,37318395,655,655,655,655,0
|
|
20250107,112400,37318395,655,655,655,655,0
|
|
20250107,112300,37318395,655,655,655,655,0
|
|
20250107,112200,37318395,655,655,655,655,0
|
|
20250107,112100,37318395,655,655,655,655,0
|
|
20250107,112000,37318395,655,655,655,655,0
|
|
20250107,111900,37318395,655,655,655,655,1
|
|
20250107,111800,37317740,651,651,651,651,0
|
|
20250107,111700,37317740,651,651,651,651,0
|
|
20250107,111600,37317740,651,651,651,651,0
|
|
20250107,111500,37317740,651,651,651,651,88
|
|
20250107,111400,37260452,652,652,652,652,0
|
|
20250107,111300,37260452,652,652,652,652,0
|
|
20250107,111200,37260452,652,652,652,652,0
|
|
20250107,111100,37260452,652,656,656,652,520
|
|
20250107,111000,36919412,656,656,656,656,726
|
|
20250107,110900,36443156,657,657,657,657,0
|
|
20250107,110800,36443156,657,657,657,657,0
|
|
20250107,110700,36443156,657,657,657,657,0
|
|
20250107,110600,36443156,657,657,657,657,0
|
|
20250107,110500,36443156,657,657,657,657,0
|
|
20250107,110400,36443156,657,657,657,657,0
|
|
20250107,110300,36443156,657,657,657,657,0
|
|
20250107,110200,36443156,657,657,657,657,1
|
|
20250107,110100,36442499,658,658,658,658,0
|
|
20250107,110000,36442499,658,657,658,657,5
|
|
20250107,105900,36439212,653,653,653,653,0
|
|
20250107,105800,36439212,653,653,653,653,0
|
|
20250107,105700,36439212,653,653,653,653,0
|
|
20250107,105600,36439212,653,653,653,653,0
|
|
20250107,105500,36439212,653,653,653,653,0
|
|
20250107,105400,36439212,653,653,653,653,0
|
|
20250107,105300,36439212,653,653,653,653,0
|
|
20250107,105200,36439212,653,653,653,653,0
|
|
20250107,105100,36439212,653,653,653,653,0
|
|
20250107,105000,36439212,653,653,653,653,0
|
|
20250107,104900,36439212,653,653,653,653,0
|
|
20250107,104800,36439212,653,653,653,653,0
|
|
20250107,104700,36439212,653,653,653,653,292
|
|
20250107,104600,36248536,653,653,653,653,196
|
|
20250107,104500,36120548,653,653,653,653,10
|
|
20250107,104400,36114018,653,653,653,653,0
|
|
20250107,104300,36114018,653,653,653,653,0
|
|
20250107,104200,36114018,653,653,653,653,0
|
|
20250107,104100,36114018,653,653,653,653,0
|
|
20250107,104000,36114018,653,653,653,653,1
|
|
20250107,103900,36113365,653,653,653,653,0
|
|
20250107,103800,36113365,653,653,653,653,0
|
|
20250107,103700,36113365,653,653,653,653,0
|
|
20250107,103600,36113365,653,653,653,653,0
|
|
20250107,103500,36113365,653,653,653,653,0
|
|
20250107,103400,36113365,653,653,653,653,0
|
|
20250107,103300,36113365,653,653,653,653,1
|
|
20250107,103200,36112712,654,654,654,654,0
|
|
20250107,103100,36112712,654,654,654,654,0
|
|
20250107,103000,36112712,654,654,654,654,0
|
|
20250107,102900,36112712,654,654,654,654,0
|
|
20250107,102800,36112712,654,654,654,654,0
|
|
20250107,102700,36112712,654,654,654,654,0
|
|
20250107,102600,36112712,654,654,654,654,0
|
|
20250107,102500,36112712,654,654,654,654,0
|
|
20250107,102400,36112712,654,654,654,654,0
|
|
20250107,102300,36112712,654,654,654,654,0
|
|
20250107,102200,36112712,654,654,654,654,0
|
|
20250107,102100,36112712,654,654,654,654,0
|
|
20250107,102000,36112712,654,654,654,654,0
|
|
20250107,101900,36112712,654,654,654,654,0
|
|
20250107,101800,36112712,654,654,654,654,0
|
|
20250107,101700,36112712,654,654,654,654,10
|
|
20250107,101600,36106172,658,658,658,658,0
|
|
20250107,101500,36106172,658,658,658,658,0
|
|
20250107,101400,36106172,658,658,658,658,0
|
|
20250107,101300,36106172,658,658,658,658,0
|
|
20250107,101200,36106172,658,658,658,658,0
|
|
20250107,101100,36106172,658,658,658,658,0
|
|
20250107,101000,36106172,658,658,658,658,0
|
|
20250107,100900,36106172,658,658,658,658,0
|
|
20250107,100800,36106172,658,658,658,658,0
|
|
20250107,100700,36106172,658,658,658,658,0
|
|
20250107,100600,36106172,658,658,658,658,0
|
|
20250107,100500,36106172,658,658,658,658,0
|
|
20250107,100400,36106172,658,658,658,658,0
|
|
20250107,100300,36106172,658,658,658,658,0
|
|
20250107,100200,36106172,658,658,658,658,1
|
|
20250107,100100,36105514,658,658,658,658,0
|
|
20250107,100000,36105514,658,658,658,658,0
|
|
20250107,095900,36105514,658,658,658,658,627
|
|
20250107,095800,35692948,658,658,658,658,0
|
|
20250107,095700,35692948,658,658,658,658,3667
|
|
20250107,095600,33280062,658,658,658,658,1061
|
|
20250107,095500,32581924,659,658,659,658,1845
|
|
20250107,095400,31367913,657,653,657,653,5
|
|
20250107,095300,31364638,652,652,652,652,0
|
|
20250107,095200,31364638,652,652,652,652,1
|
|
20250107,095100,31363986,651,651,651,651,447
|
|
20250107,095000,31072989,651,651,651,651,0
|
|
20250107,094900,31072989,651,651,651,651,0
|
|
20250107,094800,31072989,651,651,651,651,0
|
|
20250107,094700,31072989,651,651,651,651,2322
|
|
20250107,094600,29561367,647,647,647,647,0
|
|
20250107,094500,29561367,647,647,647,647,1
|
|
20250107,094400,29560720,651,651,651,651,0
|
|
20250107,094300,29560720,651,646,651,646,9
|
|
20250107,094200,29554880,645,643,645,643,4
|
|
20250107,094100,29552305,641,641,641,641,0
|
|
20250107,094000,29552305,641,641,641,641,10000
|
|
20250107,093900,23142305,641,641,641,641,0
|
|
20250107,093800,23142305,641,641,641,641,0
|
|
20250107,093700,23142305,641,641,641,641,0
|
|
20250107,093600,23142305,641,641,641,641,0
|
|
20250107,093500,23142305,641,641,641,641,0
|
|
20250107,093400,23142305,641,641,641,641,0
|
|
20250107,093300,23142305,641,642,642,641,200
|
|
20250107,093200,23014101,642,642,642,642,7
|
|
20250107,093100,23009607,642,642,642,642,0
|
|
20250107,093000,23009607,642,642,642,642,0
|
|
20250107,092900,23009607,642,642,642,642,0
|
|
20250107,092800,23009607,642,639,642,639,7
|
|
20250107,092700,23005119,638,651,651,632,7023
|
|
20250107,092600,18508283,650,650,650,650,0
|
|
20250107,092500,18508283,650,650,650,650,0
|
|
20250107,092400,18508283,650,650,650,650,0
|
|
20250107,092300,18508283,650,650,650,650,0
|
|
20250107,092200,18508283,650,650,650,650,0
|
|
20250107,092100,18508283,650,650,650,650,100
|
|
20250107,092000,18443283,650,652,652,650,2630
|
|
20250107,091900,16731910,650,659,659,650,20007
|
|
20250107,091800,3713221,665,665,665,665,0
|
|
20250107,091700,3713221,665,665,665,665,0
|
|
20250107,091600,3713221,665,665,665,665,0
|
|
20250107,091500,3713221,665,665,665,665,0
|
|
20250107,091400,3713221,665,665,665,665,0
|
|
20250107,091300,3713221,665,661,665,661,135
|
|
20250107,091200,3623456,659,662,662,653,12
|
|
20250107,091100,3615562,669,669,669,669,0
|
|
20250107,091000,3615562,669,669,669,669,60
|
|
20250107,090900,3575422,669,662,669,657,416
|
|
20250107,090800,3297316,669,662,669,662,498
|
|
20250107,090700,2964936,655,661,661,655,10
|
|
20250107,090600,2958365,667,660,667,660,100
|
|
20250107,090500,2891933,654,663,663,654,10
|
|
20250107,090400,2885348,669,669,669,669,0
|
|
20250107,090300,2885348,669,656,669,656,1882
|
|
20250107,090200,1640792,656,656,656,656,26
|
|
20250107,090100,1623736,656,655,656,655,83
|
|
20250107,090000,1569289,656,649,656,649,2418
|