690 lines
30 KiB
CSV
690 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202700,142130785,976,976,976,976,16
|
|
20250106,202600,142130785,976,976,976,976,0
|
|
20250106,202500,142130785,976,976,976,976,0
|
|
20250106,202400,142130785,976,976,976,976,0
|
|
20250106,202300,142130785,976,976,976,976,0
|
|
20250106,202200,142130785,976,976,976,976,0
|
|
20250106,202100,142130785,976,976,976,976,0
|
|
20250106,202000,142130785,976,976,976,976,0
|
|
20250106,201900,142130785,976,976,976,976,0
|
|
20250106,201800,142130785,976,976,976,976,0
|
|
20250106,201700,142130785,976,976,976,976,0
|
|
20250106,201600,142130785,976,976,976,976,0
|
|
20250106,201500,142130785,976,976,976,976,0
|
|
20250106,201400,142130785,976,976,976,976,0
|
|
20250106,201300,142130785,976,976,976,976,0
|
|
20250106,201200,142130785,976,976,976,976,0
|
|
20250106,201100,142130785,976,976,976,976,0
|
|
20250106,201000,142130785,976,976,976,976,0
|
|
20250106,200900,142130785,976,976,976,976,0
|
|
20250106,200800,142130785,976,976,976,976,0
|
|
20250106,200700,142130785,976,976,976,976,0
|
|
20250106,200600,142130785,976,976,976,976,0
|
|
20250106,200500,142130785,976,976,976,976,0
|
|
20250106,200400,142130785,976,976,976,976,0
|
|
20250106,200300,142130785,976,976,976,976,0
|
|
20250106,200200,142130785,976,976,976,976,0
|
|
20250106,200100,142130785,976,976,976,976,0
|
|
20250106,200000,142130785,976,976,976,976,0
|
|
20250106,195900,142130785,976,976,976,976,0
|
|
20250106,195800,142130785,976,976,976,976,0
|
|
20250106,195700,142130785,976,976,976,976,16
|
|
20250106,195600,142130785,976,976,976,976,0
|
|
20250106,195500,142130785,976,976,976,976,0
|
|
20250106,195400,142130785,976,976,976,976,0
|
|
20250106,195300,142130785,976,976,976,976,0
|
|
20250106,195200,142130785,976,976,976,976,0
|
|
20250106,195100,142130785,976,976,976,976,0
|
|
20250106,195000,142130785,976,976,976,976,0
|
|
20250106,194900,142130785,976,976,976,976,0
|
|
20250106,194800,142130785,976,976,976,976,0
|
|
20250106,194700,142130785,976,976,976,976,0
|
|
20250106,194600,142130785,976,976,976,976,0
|
|
20250106,194500,142130785,976,976,976,976,0
|
|
20250106,194400,142130785,976,976,976,976,0
|
|
20250106,194300,142130785,976,976,976,976,0
|
|
20250106,194200,142130785,976,976,976,976,0
|
|
20250106,194100,142130785,976,976,976,976,0
|
|
20250106,194000,142130785,976,976,976,976,0
|
|
20250106,193900,142130785,976,976,976,976,0
|
|
20250106,193800,142130785,976,976,976,976,0
|
|
20250106,193700,142130785,976,976,976,976,0
|
|
20250106,193600,142130785,976,976,976,976,0
|
|
20250106,193500,142130785,976,976,976,976,0
|
|
20250106,193400,142130785,976,976,976,976,0
|
|
20250106,193300,142130785,976,976,976,976,0
|
|
20250106,193200,142130785,976,976,976,976,0
|
|
20250106,193100,142130785,976,976,976,976,0
|
|
20250106,193000,142130785,976,976,976,976,0
|
|
20250106,192900,142130785,976,976,976,976,0
|
|
20250106,192800,142130785,976,976,976,976,0
|
|
20250106,192700,142130785,976,976,976,976,16
|
|
20250106,192600,142130785,976,976,976,976,0
|
|
20250106,192500,142130785,976,976,976,976,0
|
|
20250106,192400,142130785,976,976,976,976,0
|
|
20250106,192300,142130785,976,976,976,976,0
|
|
20250106,192200,142130785,976,976,976,976,0
|
|
20250106,192100,142130785,976,976,976,976,0
|
|
20250106,192000,142130785,976,976,976,976,0
|
|
20250106,191900,142130785,976,976,976,976,0
|
|
20250106,191800,142130785,976,976,976,976,0
|
|
20250106,191700,142130785,976,976,976,976,0
|
|
20250106,191600,142130785,976,976,976,976,0
|
|
20250106,191500,142130785,976,976,976,976,0
|
|
20250106,191400,142130785,976,976,976,976,0
|
|
20250106,191300,142130785,976,976,976,976,0
|
|
20250106,191200,142130785,976,976,976,976,0
|
|
20250106,191100,142130785,976,976,976,976,0
|
|
20250106,191000,142130785,976,976,976,976,0
|
|
20250106,190900,142130785,976,976,976,976,0
|
|
20250106,190800,142130785,976,976,976,976,0
|
|
20250106,190700,142130785,976,976,976,976,0
|
|
20250106,190600,142130785,976,976,976,976,0
|
|
20250106,190500,142130785,976,976,976,976,0
|
|
20250106,190400,142130785,976,976,976,976,0
|
|
20250106,190300,142130785,976,976,976,976,0
|
|
20250106,190200,142130785,976,976,976,976,0
|
|
20250106,190100,142130785,976,976,976,976,0
|
|
20250106,190000,142130785,976,976,976,976,0
|
|
20250106,185900,142130785,976,976,976,976,0
|
|
20250106,185800,142130785,976,976,976,976,0
|
|
20250106,185700,142130785,976,976,976,976,16
|
|
20250106,185600,142130785,976,976,976,976,0
|
|
20250106,185500,142130785,976,976,976,976,0
|
|
20250106,185400,142130785,976,976,976,976,0
|
|
20250106,185300,142130785,976,976,976,976,0
|
|
20250106,185200,142130785,976,976,976,976,0
|
|
20250106,185100,142130785,976,976,976,976,0
|
|
20250106,185000,142130785,976,976,976,976,0
|
|
20250106,184900,142130785,976,976,976,976,0
|
|
20250106,184800,142130785,976,976,976,976,0
|
|
20250106,184700,142130785,976,976,976,976,0
|
|
20250106,184600,142130785,976,976,976,976,0
|
|
20250106,184500,142130785,976,976,976,976,0
|
|
20250106,184400,142130785,976,976,976,976,0
|
|
20250106,184300,142130785,976,976,976,976,0
|
|
20250106,184200,142130785,976,976,976,976,0
|
|
20250106,184100,142130785,976,976,976,976,0
|
|
20250106,184000,142130785,976,976,976,976,0
|
|
20250106,183900,142130785,976,976,976,976,0
|
|
20250106,183800,142130785,976,976,976,976,0
|
|
20250106,183700,142130785,976,976,976,976,0
|
|
20250106,183600,142130785,976,976,976,976,0
|
|
20250106,183500,142130785,976,976,976,976,0
|
|
20250106,183400,142130785,976,976,976,976,0
|
|
20250106,183300,142130785,976,976,976,976,0
|
|
20250106,183200,142130785,976,976,976,976,0
|
|
20250106,183100,142130785,976,976,976,976,0
|
|
20250106,183000,142130785,976,976,976,976,0
|
|
20250106,182900,142130785,976,976,976,976,0
|
|
20250106,182800,142130785,976,976,976,976,0
|
|
20250106,182700,142130785,976,976,976,976,16
|
|
20250106,182600,142130785,976,976,976,976,0
|
|
20250106,182500,142130785,976,976,976,976,0
|
|
20250106,182400,142130785,976,976,976,976,0
|
|
20250106,182300,142130785,976,976,976,976,0
|
|
20250106,182200,142130785,976,976,976,976,0
|
|
20250106,182100,142130785,976,976,976,976,0
|
|
20250106,182000,142130785,976,976,976,976,0
|
|
20250106,181900,142130785,976,976,976,976,0
|
|
20250106,181800,142130785,976,976,976,976,0
|
|
20250106,181700,142130785,976,976,976,976,0
|
|
20250106,181600,142130785,976,976,976,976,0
|
|
20250106,181500,142130785,976,976,976,976,0
|
|
20250106,181400,142130785,976,976,976,976,0
|
|
20250106,181300,142130785,976,976,976,976,0
|
|
20250106,181200,142130785,976,976,976,976,0
|
|
20250106,181100,142130785,976,976,976,976,0
|
|
20250106,181000,142130785,976,976,976,976,0
|
|
20250106,180900,142130785,976,976,976,976,0
|
|
20250106,180800,142130785,976,976,976,976,0
|
|
20250106,180700,142130785,976,976,976,976,0
|
|
20250106,180600,142130785,976,976,976,976,0
|
|
20250106,180500,142130785,976,976,976,976,0
|
|
20250106,180400,142130785,976,976,976,976,0
|
|
20250106,180300,142130785,976,976,976,976,0
|
|
20250106,180200,142130785,976,976,976,976,0
|
|
20250106,180100,142130785,976,976,976,976,0
|
|
20250106,180000,142130785,976,976,976,976,0
|
|
20250106,175900,142130785,976,976,976,976,0
|
|
20250106,175800,142130785,976,976,976,976,0
|
|
20250106,175700,142130785,976,976,976,976,16
|
|
20250106,175600,142130785,976,976,976,976,0
|
|
20250106,175500,142130785,976,976,976,976,0
|
|
20250106,175400,142130785,976,976,976,976,0
|
|
20250106,175300,142130785,976,976,976,976,0
|
|
20250106,175200,142130785,976,976,976,976,0
|
|
20250106,175100,142130785,976,976,976,976,0
|
|
20250106,175000,142130785,976,976,976,976,0
|
|
20250106,174900,142130785,976,976,976,976,0
|
|
20250106,174800,142130785,976,976,976,976,0
|
|
20250106,174700,142130785,976,976,976,976,0
|
|
20250106,174600,142130785,976,976,976,976,0
|
|
20250106,174500,142130785,976,976,976,976,0
|
|
20250106,174400,142130785,976,976,976,976,0
|
|
20250106,174300,142130785,976,976,976,976,0
|
|
20250106,174200,142130785,976,976,976,976,0
|
|
20250106,174100,142130785,976,976,976,976,0
|
|
20250106,174000,142130785,976,976,976,976,0
|
|
20250106,173900,142130785,976,976,976,976,0
|
|
20250106,173800,142130785,976,976,976,976,0
|
|
20250106,173700,142130785,976,976,976,976,0
|
|
20250106,173600,142130785,976,976,976,976,0
|
|
20250106,173500,142130785,976,976,976,976,0
|
|
20250106,173400,142130785,976,976,976,976,0
|
|
20250106,173300,142130785,976,976,976,976,0
|
|
20250106,173200,142130785,976,976,976,976,0
|
|
20250106,173100,142130785,976,976,976,976,0
|
|
20250106,173000,142130785,976,976,976,976,0
|
|
20250106,172900,142130785,976,976,976,976,0
|
|
20250106,172800,142130785,976,976,976,976,0
|
|
20250106,172700,142130785,976,976,976,976,16
|
|
20250106,172600,142130785,976,976,976,976,0
|
|
20250106,172500,142130785,976,976,976,976,0
|
|
20250106,172400,142130785,976,976,976,976,0
|
|
20250106,172300,142130785,976,976,976,976,0
|
|
20250106,172200,142130785,976,976,976,976,0
|
|
20250106,172100,142130785,976,976,976,976,0
|
|
20250106,172000,142130785,976,976,976,976,0
|
|
20250106,171900,142130785,976,976,976,976,0
|
|
20250106,171800,142130785,976,976,976,976,0
|
|
20250106,171700,142130785,976,976,976,976,0
|
|
20250106,171600,142130785,976,976,976,976,0
|
|
20250106,171500,142130785,976,976,976,976,0
|
|
20250106,171400,142130785,976,976,976,976,0
|
|
20250106,171300,142130785,976,976,976,976,0
|
|
20250106,171200,142130785,976,976,976,976,0
|
|
20250106,171100,142130785,976,976,976,976,0
|
|
20250106,171000,142130785,976,976,976,976,0
|
|
20250106,170900,142130785,976,976,976,976,0
|
|
20250106,170800,142130785,976,976,976,976,0
|
|
20250106,170700,142130785,976,976,976,976,0
|
|
20250106,170600,142130785,976,976,976,976,0
|
|
20250106,170500,142130785,976,976,976,976,0
|
|
20250106,170400,142130785,976,976,976,976,0
|
|
20250106,170300,142130785,976,976,976,976,0
|
|
20250106,170200,142130785,976,976,976,976,0
|
|
20250106,170100,142130785,976,976,976,976,0
|
|
20250106,170000,142130785,976,976,976,976,0
|
|
20250106,165900,142130785,976,976,976,976,0
|
|
20250106,165800,142130785,976,976,976,976,0
|
|
20250106,165700,142130785,976,976,976,976,16
|
|
20250106,165600,142130785,976,976,976,976,0
|
|
20250106,165500,142130785,976,976,976,976,0
|
|
20250106,165400,142130785,976,976,976,976,0
|
|
20250106,165300,142130785,976,976,976,976,0
|
|
20250106,165200,142130785,976,976,976,976,0
|
|
20250106,165100,142130785,976,976,976,976,0
|
|
20250106,165000,142130785,976,976,976,976,0
|
|
20250106,164900,142130785,976,976,976,976,0
|
|
20250106,164800,142130785,976,976,976,976,0
|
|
20250106,164700,142130785,976,976,976,976,0
|
|
20250106,164600,142130785,976,976,976,976,0
|
|
20250106,164500,142130785,976,976,976,976,0
|
|
20250106,164400,142130785,976,976,976,976,0
|
|
20250106,164300,142130785,976,976,976,976,0
|
|
20250106,164200,142130785,976,976,976,976,0
|
|
20250106,164100,142130785,976,976,976,976,0
|
|
20250106,164000,142130785,976,976,976,976,0
|
|
20250106,163900,142130785,976,976,976,976,0
|
|
20250106,163800,142130785,976,976,976,976,0
|
|
20250106,163700,142130785,976,976,976,976,0
|
|
20250106,163600,142130785,976,976,976,976,0
|
|
20250106,163500,142130785,976,976,976,976,0
|
|
20250106,163400,142130785,976,976,976,976,0
|
|
20250106,163300,142130785,976,976,976,976,0
|
|
20250106,163200,142130785,976,976,976,976,0
|
|
20250106,163100,142130785,976,976,976,976,0
|
|
20250106,163000,142130785,976,976,976,976,0
|
|
20250106,162900,142130785,976,976,976,976,0
|
|
20250106,162800,142130785,976,976,976,976,0
|
|
20250106,162700,142130785,976,976,976,976,16
|
|
20250106,162600,142130785,976,976,976,976,0
|
|
20250106,162500,142130785,976,976,976,976,0
|
|
20250106,162400,142130785,976,976,976,976,0
|
|
20250106,162300,142130785,976,976,976,976,0
|
|
20250106,162200,142130785,976,976,976,976,0
|
|
20250106,162100,142130785,976,976,976,976,0
|
|
20250106,162000,142130785,976,976,976,976,0
|
|
20250106,161900,142130785,976,976,976,976,0
|
|
20250106,161800,142130785,976,976,976,976,0
|
|
20250106,161700,142130785,976,976,976,976,0
|
|
20250106,161600,142130785,976,976,976,976,0
|
|
20250106,161500,142130785,976,976,976,976,0
|
|
20250106,161400,142130785,976,976,976,976,0
|
|
20250106,161300,142130785,976,976,976,976,0
|
|
20250106,161200,142130785,976,976,976,976,0
|
|
20250106,161100,142130785,976,976,976,976,0
|
|
20250106,161000,142130785,976,976,976,976,0
|
|
20250106,160900,142130785,976,976,976,976,0
|
|
20250106,160800,142130785,976,976,976,976,0
|
|
20250106,160700,142130785,976,976,976,976,0
|
|
20250106,160600,142130785,976,976,976,976,0
|
|
20250106,160500,142130785,976,976,976,976,0
|
|
20250106,160400,142130785,976,976,976,976,0
|
|
20250106,160300,142130785,976,976,976,976,0
|
|
20250106,160200,142130785,976,976,976,976,0
|
|
20250106,160100,142130785,976,976,976,976,0
|
|
20250106,160000,142130785,976,976,976,976,0
|
|
20250106,155900,142130785,976,976,976,976,0
|
|
20250106,155800,142130785,976,976,976,976,0
|
|
20250106,155700,142130785,976,976,976,976,16
|
|
20250106,155600,142130785,976,976,976,976,0
|
|
20250106,155500,142130785,976,976,976,976,0
|
|
20250106,155400,142130785,976,976,976,976,0
|
|
20250106,155300,142130785,976,976,976,976,0
|
|
20250106,155200,142130785,976,976,976,976,0
|
|
20250106,155100,142130785,976,976,976,976,0
|
|
20250106,155000,142130785,976,976,976,976,0
|
|
20250106,154900,142130785,976,976,976,976,0
|
|
20250106,154800,142130785,976,976,976,976,0
|
|
20250106,154700,142130785,976,976,976,976,0
|
|
20250106,154600,142130785,976,976,976,976,0
|
|
20250106,154500,142130785,976,976,976,976,0
|
|
20250106,154400,142130785,976,976,976,976,0
|
|
20250106,154300,142130785,976,976,976,976,0
|
|
20250106,154200,142130785,976,976,976,976,0
|
|
20250106,154100,142130785,976,976,976,976,0
|
|
20250106,154000,142130785,976,976,976,976,0
|
|
20250106,153900,142130785,976,976,976,976,0
|
|
20250106,153800,142130785,976,976,976,976,0
|
|
20250106,153700,142130785,976,976,976,976,0
|
|
20250106,153600,142130785,976,976,976,976,0
|
|
20250106,153500,142130785,976,976,976,976,0
|
|
20250106,153400,142130785,976,976,976,976,0
|
|
20250106,153300,142130785,976,976,976,976,0
|
|
20250106,153200,142130785,976,976,976,976,0
|
|
20250106,153100,142130785,976,976,976,976,0
|
|
20250106,153000,142130785,976,976,976,976,16
|
|
20250106,152900,142115169,976,976,976,976,0
|
|
20250106,152800,142115169,976,976,976,976,0
|
|
20250106,152700,142115169,976,976,976,976,0
|
|
20250106,152600,142115169,976,976,976,976,0
|
|
20250106,152500,142115169,976,976,976,976,0
|
|
20250106,152400,142115169,976,976,976,976,0
|
|
20250106,152300,142115169,976,976,976,976,0
|
|
20250106,152200,142115169,976,976,976,976,0
|
|
20250106,152100,142115169,976,976,976,976,0
|
|
20250106,152000,142115169,976,976,976,976,0
|
|
20250106,151900,142115169,976,974,976,974,1000
|
|
20250106,151800,141140083,973,973,973,973,2
|
|
20250106,151700,141138137,972,972,972,972,0
|
|
20250106,151600,141138137,972,972,972,972,0
|
|
20250106,151500,141138137,972,972,972,972,0
|
|
20250106,151400,141138137,972,972,972,972,0
|
|
20250106,151300,141138137,972,972,972,972,0
|
|
20250106,151200,141138137,972,972,972,972,0
|
|
20250106,151100,141138137,972,972,972,972,0
|
|
20250106,151000,141138137,972,973,974,972,2015
|
|
20250106,150900,139176754,973,973,973,973,0
|
|
20250106,150800,139176754,973,973,973,973,0
|
|
20250106,150700,139176754,973,973,973,973,0
|
|
20250106,150600,139176754,973,973,973,973,0
|
|
20250106,150500,139176754,973,973,973,973,0
|
|
20250106,150400,139176754,973,973,973,973,5
|
|
20250106,150300,139171889,973,973,973,973,0
|
|
20250106,150200,139171889,973,973,973,973,0
|
|
20250106,150100,139171889,973,973,973,973,0
|
|
20250106,150000,139171889,973,973,973,973,20
|
|
20250106,145900,139152429,973,973,973,973,5
|
|
20250106,145800,139147564,973,973,973,973,0
|
|
20250106,145700,139147564,973,973,973,973,1
|
|
20250106,145600,139146591,972,972,972,972,0
|
|
20250106,145500,139146591,972,972,972,972,0
|
|
20250106,145400,139146591,972,972,972,972,0
|
|
20250106,145300,139146591,972,972,972,972,0
|
|
20250106,145200,139146591,972,972,972,972,0
|
|
20250106,145100,139146591,972,973,973,972,181
|
|
20250106,145000,138970578,973,973,973,973,0
|
|
20250106,144900,138970578,973,973,973,973,21
|
|
20250106,144800,138950145,973,973,973,973,2
|
|
20250106,144700,138948199,973,973,973,973,1
|
|
20250106,144600,138947226,973,973,973,973,2
|
|
20250106,144500,138945280,973,973,973,973,20
|
|
20250106,144400,138925820,973,973,973,973,1
|
|
20250106,144300,138924847,971,971,971,971,0
|
|
20250106,144200,138924847,971,971,971,971,0
|
|
20250106,144100,138924847,971,971,971,971,0
|
|
20250106,144000,138924847,971,971,971,971,0
|
|
20250106,143900,138924847,971,971,971,971,0
|
|
20250106,143800,138924847,971,971,971,971,0
|
|
20250106,143700,138924847,971,971,971,971,0
|
|
20250106,143600,138924847,971,971,971,971,0
|
|
20250106,143500,138924847,971,971,971,971,0
|
|
20250106,143400,138924847,971,971,971,971,0
|
|
20250106,143300,138924847,971,972,972,971,4001
|
|
20250106,143200,135039853,971,972,972,971,171
|
|
20250106,143100,134873766,973,973,973,973,5029
|
|
20250106,143000,129980549,974,974,974,974,0
|
|
20250106,142900,129980549,974,974,974,974,622
|
|
20250106,142800,129374721,974,974,974,974,0
|
|
20250106,142700,129374721,974,974,974,974,5
|
|
20250106,142600,129369851,973,973,973,973,0
|
|
20250106,142500,129369851,973,973,973,973,0
|
|
20250106,142400,129369851,973,973,973,973,1000
|
|
20250106,142300,128396851,974,974,974,974,0
|
|
20250106,142200,128396851,974,974,974,974,1
|
|
20250106,142100,128395877,974,974,974,974,1
|
|
20250106,142000,128394903,973,973,973,973,0
|
|
20250106,141900,128394903,973,972,973,972,525
|
|
20250106,141800,127884602,972,972,972,972,4976
|
|
20250106,141700,123047930,973,973,973,973,26
|
|
20250106,141600,123022632,974,974,974,974,5
|
|
20250106,141500,123017762,973,973,973,973,0
|
|
20250106,141400,123017762,973,973,973,973,0
|
|
20250106,141300,123017762,973,973,973,973,0
|
|
20250106,141200,123017762,973,973,973,973,0
|
|
20250106,141100,123017762,973,973,973,973,2
|
|
20250106,141000,123015816,973,973,973,973,0
|
|
20250106,140900,123015816,973,973,973,973,0
|
|
20250106,140800,123015816,973,973,973,973,0
|
|
20250106,140700,123015816,973,973,973,973,0
|
|
20250106,140600,123015816,973,973,973,973,0
|
|
20250106,140500,123015816,973,973,973,973,4000
|
|
20250106,140400,119123816,973,973,973,973,500
|
|
20250106,140300,118637316,972,972,972,972,0
|
|
20250106,140200,118637316,972,972,972,972,1000
|
|
20250106,140100,117665316,972,972,972,972,0
|
|
20250106,140000,117665316,972,972,972,972,331
|
|
20250106,135900,117343584,973,973,973,973,200
|
|
20250106,135800,117148984,973,973,973,973,0
|
|
20250106,135700,117148984,973,973,973,973,0
|
|
20250106,135600,117148984,973,973,973,973,0
|
|
20250106,135500,117148984,973,973,973,973,500
|
|
20250106,135400,116662484,975,975,975,975,10
|
|
20250106,135300,116652734,975,975,975,975,0
|
|
20250106,135200,116652734,975,975,975,975,2
|
|
20250106,135100,116650784,972,972,972,972,0
|
|
20250106,135000,116650784,972,972,972,972,0
|
|
20250106,134900,116650784,972,972,972,972,0
|
|
20250106,134800,116650784,972,972,972,972,0
|
|
20250106,134700,116650784,972,972,972,972,0
|
|
20250106,134600,116650784,972,972,972,972,0
|
|
20250106,134500,116650784,972,972,972,972,0
|
|
20250106,134400,116650784,972,972,972,972,0
|
|
20250106,134300,116650784,972,972,972,972,0
|
|
20250106,134200,116650784,972,972,972,972,0
|
|
20250106,134100,116650784,972,972,972,972,2300
|
|
20250106,134000,114415184,972,972,972,972,0
|
|
20250106,133900,114415184,972,972,972,972,4
|
|
20250106,133800,114411296,975,975,975,975,0
|
|
20250106,133700,114411296,975,975,975,975,0
|
|
20250106,133600,114411296,975,975,975,975,0
|
|
20250106,133500,114411296,975,975,975,975,0
|
|
20250106,133400,114411296,975,975,975,975,1
|
|
20250106,133300,114410321,975,975,975,975,2
|
|
20250106,133200,114408371,972,972,972,972,0
|
|
20250106,133100,114408371,972,972,972,972,0
|
|
20250106,133000,114408371,972,976,976,972,8000
|
|
20250106,132900,106617571,977,977,977,977,8
|
|
20250106,132800,106609755,977,977,977,977,2
|
|
20250106,132700,106607801,976,976,976,976,0
|
|
20250106,132600,106607801,976,976,976,976,130
|
|
20250106,132500,106480921,977,977,977,977,0
|
|
20250106,132400,106480921,977,977,977,977,0
|
|
20250106,132300,106480921,977,977,977,977,0
|
|
20250106,132200,106480921,977,977,977,977,0
|
|
20250106,132100,106480921,977,977,977,977,0
|
|
20250106,132000,106480921,977,977,977,977,0
|
|
20250106,131900,106480921,977,977,977,977,0
|
|
20250106,131800,106480921,977,977,977,977,0
|
|
20250106,131700,106480921,977,977,977,977,0
|
|
20250106,131600,106480921,977,977,977,977,0
|
|
20250106,131500,106480921,977,977,977,977,0
|
|
20250106,131400,106480921,977,977,977,977,0
|
|
20250106,131300,106480921,977,977,977,977,4
|
|
20250106,131200,106477013,977,977,977,977,21
|
|
20250106,131100,106456496,977,977,977,977,0
|
|
20250106,131000,106456496,977,977,977,977,0
|
|
20250106,130900,106456496,977,977,977,977,363
|
|
20250106,130800,106101845,977,977,977,977,0
|
|
20250106,130700,106101845,977,977,977,977,0
|
|
20250106,130600,106101845,977,977,977,977,1
|
|
20250106,130500,106100868,976,976,976,976,0
|
|
20250106,130400,106100868,976,976,976,976,0
|
|
20250106,130300,106100868,976,976,976,976,0
|
|
20250106,130200,106100868,976,976,976,976,0
|
|
20250106,130100,106100868,976,976,976,976,0
|
|
20250106,130000,106100868,976,977,977,976,4
|
|
20250106,125900,106096962,977,977,977,977,86
|
|
20250106,125800,106012940,977,977,977,977,0
|
|
20250106,125700,106012940,977,977,977,977,0
|
|
20250106,125600,106012940,977,977,977,977,1023
|
|
20250106,125500,105013469,976,976,976,976,0
|
|
20250106,125400,105013469,976,976,976,976,0
|
|
20250106,125300,105013469,976,976,976,976,0
|
|
20250106,125200,105013469,976,976,976,976,3
|
|
20250106,125100,105010541,977,977,977,977,0
|
|
20250106,125000,105010541,977,977,977,977,2
|
|
20250106,124900,105008587,977,977,977,977,100
|
|
20250106,124800,104910887,977,977,977,977,0
|
|
20250106,124700,104910887,977,977,977,977,1000
|
|
20250106,124600,103933887,976,976,976,976,0
|
|
20250106,124500,103933887,976,976,976,976,0
|
|
20250106,124400,103933887,976,976,976,976,0
|
|
20250106,124300,103933887,976,976,976,976,0
|
|
20250106,124200,103933887,976,976,976,976,0
|
|
20250106,124100,103933887,976,976,976,976,0
|
|
20250106,124000,103933887,976,976,976,976,0
|
|
20250106,123900,103933887,976,976,976,976,0
|
|
20250106,123800,103933887,976,976,976,976,0
|
|
20250106,123700,103933887,976,976,976,976,0
|
|
20250106,123600,103933887,976,976,976,976,0
|
|
20250106,123500,103933887,976,976,976,976,0
|
|
20250106,123400,103933887,976,976,976,976,0
|
|
20250106,123300,103933887,976,976,976,976,0
|
|
20250106,123200,103933887,976,977,977,976,2019
|
|
20250106,123100,101961343,976,976,976,976,5
|
|
20250106,123000,101956463,977,977,977,977,0
|
|
20250106,122900,101956463,977,977,977,977,0
|
|
20250106,122800,101956463,977,977,977,977,49
|
|
20250106,122700,101908590,977,977,977,977,0
|
|
20250106,122600,101908590,977,977,977,977,0
|
|
20250106,122500,101908590,977,977,977,977,0
|
|
20250106,122400,101908590,977,977,977,977,54
|
|
20250106,122300,101855832,978,978,978,978,0
|
|
20250106,122200,101855832,978,978,978,978,0
|
|
20250106,122100,101855832,978,978,978,978,1
|
|
20250106,122000,101854854,978,978,978,978,0
|
|
20250106,121900,101854854,978,978,978,978,0
|
|
20250106,121800,101854854,978,978,978,978,0
|
|
20250106,121700,101854854,978,978,978,978,0
|
|
20250106,121600,101854854,978,978,978,978,0
|
|
20250106,121500,101854854,978,978,978,978,0
|
|
20250106,121400,101854854,978,978,978,978,0
|
|
20250106,121300,101854854,978,978,978,978,20
|
|
20250106,121200,101835294,978,978,978,978,0
|
|
20250106,121100,101835294,978,978,978,978,0
|
|
20250106,121000,101835294,978,978,978,978,39
|
|
20250106,120900,101797152,978,978,978,978,0
|
|
20250106,120800,101797152,978,978,978,978,10
|
|
20250106,120700,101787372,980,977,980,977,103
|
|
20250106,120600,101686440,977,977,977,977,0
|
|
20250106,120500,101686440,977,977,977,977,0
|
|
20250106,120400,101686440,977,977,977,977,1
|
|
20250106,120300,101685463,976,976,976,976,0
|
|
20250106,120200,101685463,976,976,976,976,0
|
|
20250106,120100,101685463,976,976,976,976,84
|
|
20250106,120000,101603479,976,976,976,976,0
|
|
20250106,115900,101603479,976,976,976,976,53
|
|
20250106,115800,101551751,976,976,976,976,0
|
|
20250106,115700,101551751,976,976,976,976,100
|
|
20250106,115600,101454151,975,975,975,975,1
|
|
20250106,115500,101453176,975,975,975,975,0
|
|
20250106,115400,101453176,975,975,975,975,11
|
|
20250106,115300,101442451,975,974,975,974,17
|
|
20250106,115200,101425877,972,972,972,972,0
|
|
20250106,115100,101425877,972,972,972,972,0
|
|
20250106,115000,101425877,972,972,972,972,0
|
|
20250106,114900,101425877,972,972,972,972,0
|
|
20250106,114800,101425877,972,974,974,972,3492
|
|
20250106,114700,98029061,974,974,974,974,0
|
|
20250106,114600,98029061,974,974,974,974,0
|
|
20250106,114500,98029061,974,974,974,974,0
|
|
20250106,114400,98029061,974,974,974,974,231
|
|
20250106,114300,97804067,974,974,974,974,0
|
|
20250106,114200,97804067,974,974,974,974,0
|
|
20250106,114100,97804067,974,974,974,974,11
|
|
20250106,114000,97793353,974,974,974,974,1
|
|
20250106,113900,97792379,974,974,974,974,0
|
|
20250106,113800,97792379,974,974,974,974,1
|
|
20250106,113700,97791405,973,973,973,973,0
|
|
20250106,113600,97791405,973,973,973,973,0
|
|
20250106,113500,97791405,973,973,973,973,0
|
|
20250106,113400,97791405,973,974,974,971,17112
|
|
20250106,113300,81149915,977,977,977,977,1
|
|
20250106,113200,81148938,974,976,976,974,2500
|
|
20250106,113100,78712918,978,978,978,978,0
|
|
20250106,113000,78712918,978,976,978,976,53
|
|
20250106,112900,78661088,976,976,976,976,2
|
|
20250106,112800,78659136,976,976,980,976,5001
|
|
20250106,112700,73762554,977,977,977,977,0
|
|
20250106,112600,73762554,977,977,977,977,0
|
|
20250106,112500,73762554,977,977,977,977,0
|
|
20250106,112400,73762554,977,977,977,977,0
|
|
20250106,112300,73762554,977,976,977,976,3
|
|
20250106,112200,73759625,976,976,976,976,0
|
|
20250106,112100,73759625,976,976,976,976,1
|
|
20250106,112000,73758649,976,976,976,976,0
|
|
20250106,111900,73758649,976,976,976,976,0
|
|
20250106,111800,73758649,976,976,976,976,110
|
|
20250106,111700,73651289,976,976,976,976,0
|
|
20250106,111600,73651289,976,976,976,976,0
|
|
20250106,111500,73651289,976,976,976,976,0
|
|
20250106,111400,73651289,976,976,976,976,1
|
|
20250106,111300,73650313,977,977,977,977,0
|
|
20250106,111200,73650313,977,977,977,977,0
|
|
20250106,111100,73650313,977,977,977,977,0
|
|
20250106,111000,73650313,977,977,977,977,0
|
|
20250106,110900,73650313,977,977,977,977,0
|
|
20250106,110800,73650313,977,976,977,976,10
|
|
20250106,110700,73640545,977,977,977,977,0
|
|
20250106,110600,73640545,977,977,977,977,0
|
|
20250106,110500,73640545,977,976,977,976,10
|
|
20250106,110400,73630780,976,976,976,976,2
|
|
20250106,110300,73628828,974,975,975,974,1000
|
|
20250106,110200,72654821,977,977,977,977,0
|
|
20250106,110100,72654821,977,977,977,977,0
|
|
20250106,110000,72654821,977,976,977,976,626
|
|
20250106,105900,72043389,974,975,975,974,2012
|
|
20250106,105800,70083695,975,975,975,975,0
|
|
20250106,105700,70083695,975,975,975,975,0
|
|
20250106,105600,70083695,975,975,975,975,0
|
|
20250106,105500,70083695,975,975,975,975,0
|
|
20250106,105400,70083695,975,975,975,975,0
|
|
20250106,105300,70083695,975,975,975,975,51
|
|
20250106,105200,70033970,974,974,974,974,0
|
|
20250106,105100,70033970,974,974,974,974,0
|
|
20250106,105000,70033970,974,974,974,974,11
|
|
20250106,104900,70023256,975,975,975,975,1237
|
|
20250106,104800,68817181,974,974,974,974,0
|
|
20250106,104700,68817181,974,974,974,974,473
|
|
20250106,104600,68356479,973,973,973,973,0
|
|
20250106,104500,68356479,973,973,973,973,0
|
|
20250106,104400,68356479,973,973,973,973,0
|
|
20250106,104300,68356479,973,973,973,973,182
|
|
20250106,104200,68179393,975,975,975,975,0
|
|
20250106,104100,68179393,975,975,975,975,0
|
|
20250106,104000,68179393,975,974,975,974,11
|
|
20250106,103900,68168669,974,974,974,974,0
|
|
20250106,103800,68168669,974,974,974,974,0
|
|
20250106,103700,68168669,974,974,974,974,3000
|
|
20250106,103600,65246669,974,974,974,974,91
|
|
20250106,103500,65158035,975,975,975,975,0
|
|
20250106,103400,65158035,975,975,975,975,0
|
|
20250106,103300,65158035,975,975,975,975,0
|
|
20250106,103200,65158035,975,975,975,975,0
|
|
20250106,103100,65158035,975,975,975,975,0
|
|
20250106,103000,65158035,975,975,975,975,1
|
|
20250106,102900,65157060,973,973,973,973,0
|
|
20250106,102800,65157060,973,973,973,973,0
|
|
20250106,102700,65157060,973,973,973,973,0
|
|
20250106,102600,65157060,973,973,973,973,0
|
|
20250106,102500,65157060,973,973,973,973,0
|
|
20250106,102400,65157060,973,973,973,973,4
|
|
20250106,102300,65153168,973,973,973,973,0
|
|
20250106,102200,65153168,973,973,973,973,0
|
|
20250106,102100,65153168,973,973,973,973,300
|
|
20250106,102000,64861268,973,974,974,973,451
|
|
20250106,101900,64422429,975,975,975,975,5
|
|
20250106,101800,64417554,974,974,974,974,0
|
|
20250106,101700,64417554,974,974,974,974,0
|
|
20250106,101600,64417554,974,975,975,974,18
|
|
20250106,101500,64400012,975,975,975,975,10
|
|
20250106,101400,64390262,975,975,975,975,0
|
|
20250106,101300,64390262,975,975,975,975,0
|
|
20250106,101200,64390262,975,975,975,975,1026
|
|
20250106,101100,63389912,975,975,975,975,0
|
|
20250106,101000,63389912,975,975,975,975,0
|
|
20250106,100900,63389912,975,975,975,975,0
|
|
20250106,100800,63389912,975,975,975,975,0
|
|
20250106,100700,63389912,975,975,975,975,1
|
|
20250106,100600,63388937,975,973,975,973,1026
|
|
20250106,100500,62390635,975,975,975,975,1
|
|
20250106,100400,62389660,975,974,975,974,22
|
|
20250106,100300,62368231,974,976,976,974,2700
|
|
20250106,100200,59738225,977,977,977,977,0
|
|
20250106,100100,59738225,977,977,977,977,0
|
|
20250106,100000,59738225,977,976,977,976,141
|
|
20250106,095900,59600470,976,976,976,976,3
|
|
20250106,095800,59597542,975,975,975,975,1
|
|
20250106,095700,59596567,975,975,975,975,0
|
|
20250106,095600,59596567,975,975,975,975,0
|
|
20250106,095500,59596567,975,975,975,975,0
|
|
20250106,095400,59596567,975,975,975,975,0
|
|
20250106,095300,59596567,975,975,975,975,1
|
|
20250106,095200,59595592,977,973,977,973,1200
|
|
20250106,095100,58427200,973,973,973,973,0
|
|
20250106,095000,58427200,973,973,973,973,0
|
|
20250106,094900,58427200,973,973,973,973,2
|
|
20250106,094800,58425254,973,973,975,973,32
|
|
20250106,094700,58394116,971,971,971,971,0
|
|
20250106,094600,58394116,971,971,971,971,0
|
|
20250106,094500,58394116,971,971,971,971,241
|
|
20250106,094400,58160105,972,972,972,972,1
|
|
20250106,094300,58159133,972,972,975,972,4336
|
|
20250106,094200,53944537,973,976,976,972,2514
|
|
20250106,094100,51498246,975,977,977,975,19
|
|
20250106,094000,51479687,977,977,977,977,0
|
|
20250106,093900,51479687,977,977,977,977,11
|
|
20250106,093800,51468940,977,977,977,977,5
|
|
20250106,093700,51464055,977,977,977,977,5
|
|
20250106,093600,51459170,977,977,977,977,6
|
|
20250106,093500,51453308,977,977,977,977,0
|
|
20250106,093400,51453308,977,977,977,977,0
|
|
20250106,093300,51453308,977,977,977,977,1
|
|
20250106,093200,51452331,977,977,977,977,0
|
|
20250106,093100,51452331,977,977,977,977,308
|
|
20250106,093000,51151415,977,977,977,977,12
|
|
20250106,092900,51139691,977,977,977,977,5
|
|
20250106,092800,51134806,977,977,977,977,0
|
|
20250106,092700,51134806,977,977,977,977,0
|
|
20250106,092600,51134806,977,977,977,977,4
|
|
20250106,092500,51130898,977,977,977,977,114
|
|
20250106,092400,51019520,974,974,974,974,10
|
|
20250106,092300,51009780,969,977,977,969,50001
|
|
20250106,092200,2533572,978,978,978,978,0
|
|
20250106,092100,2533572,978,978,978,978,30
|
|
20250106,092000,2504232,978,978,978,978,0
|
|
20250106,091900,2504232,978,978,978,978,65
|
|
20250106,091800,2440662,979,979,979,979,3
|
|
20250106,091700,2437725,979,978,979,978,588
|
|
20250106,091600,1862654,975,975,975,975,0
|
|
20250106,091500,1862654,975,975,975,975,0
|
|
20250106,091400,1862654,975,975,975,975,0
|
|
20250106,091300,1862654,975,975,975,975,6
|
|
20250106,091200,1856804,978,978,978,978,2
|
|
20250106,091100,1854848,978,978,978,978,0
|
|
20250106,091000,1854848,978,979,979,978,19
|
|
20250106,090900,1836251,979,979,979,979,0
|
|
20250106,090800,1836251,979,979,979,979,1
|
|
20250106,090700,1835272,979,979,979,979,1
|
|
20250106,090600,1834293,971,971,971,971,0
|
|
20250106,090500,1834293,971,979,979,971,16
|
|
20250106,090400,1818709,979,979,979,979,460
|
|
20250106,090300,1368369,979,979,979,979,21
|
|
20250106,090200,1347810,978,978,978,978,1030
|
|
20250106,090100,340470,970,970,970,970,0
|
|
20250106,090000,340470,970,970,970,970,351
|