690 lines
29 KiB
CSV
690 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,202700,85417789,980,980,980,980,1450
|
|
20250107,202600,85417789,980,980,980,980,0
|
|
20250107,202500,85417789,980,980,980,980,0
|
|
20250107,202400,85417789,980,980,980,980,0
|
|
20250107,202300,85417789,980,980,980,980,0
|
|
20250107,202200,85417789,980,980,980,980,0
|
|
20250107,202100,85417789,980,980,980,980,0
|
|
20250107,202000,85417789,980,980,980,980,0
|
|
20250107,201900,85417789,980,980,980,980,0
|
|
20250107,201800,85417789,980,980,980,980,0
|
|
20250107,201700,85417789,980,980,980,980,0
|
|
20250107,201600,85417789,980,980,980,980,0
|
|
20250107,201500,85417789,980,980,980,980,0
|
|
20250107,201400,85417789,980,980,980,980,0
|
|
20250107,201300,85417789,980,980,980,980,0
|
|
20250107,201200,85417789,980,980,980,980,0
|
|
20250107,201100,85417789,980,980,980,980,0
|
|
20250107,201000,85417789,980,980,980,980,0
|
|
20250107,200900,85417789,980,980,980,980,0
|
|
20250107,200800,85417789,980,980,980,980,0
|
|
20250107,200700,85417789,980,980,980,980,0
|
|
20250107,200600,85417789,980,980,980,980,0
|
|
20250107,200500,85417789,980,980,980,980,0
|
|
20250107,200400,85417789,980,980,980,980,0
|
|
20250107,200300,85417789,980,980,980,980,0
|
|
20250107,200200,85417789,980,980,980,980,0
|
|
20250107,200100,85417789,980,980,980,980,0
|
|
20250107,200000,85417789,980,980,980,980,0
|
|
20250107,195900,85417789,980,980,980,980,0
|
|
20250107,195800,85417789,980,980,980,980,0
|
|
20250107,195700,85417789,980,980,980,980,1450
|
|
20250107,195600,85417789,980,980,980,980,0
|
|
20250107,195500,85417789,980,980,980,980,0
|
|
20250107,195400,85417789,980,980,980,980,0
|
|
20250107,195300,85417789,980,980,980,980,0
|
|
20250107,195200,85417789,980,980,980,980,0
|
|
20250107,195100,85417789,980,980,980,980,0
|
|
20250107,195000,85417789,980,980,980,980,0
|
|
20250107,194900,85417789,980,980,980,980,0
|
|
20250107,194800,85417789,980,980,980,980,0
|
|
20250107,194700,85417789,980,980,980,980,0
|
|
20250107,194600,85417789,980,980,980,980,0
|
|
20250107,194500,85417789,980,980,980,980,0
|
|
20250107,194400,85417789,980,980,980,980,0
|
|
20250107,194300,85417789,980,980,980,980,0
|
|
20250107,194200,85417789,980,980,980,980,0
|
|
20250107,194100,85417789,980,980,980,980,0
|
|
20250107,194000,85417789,980,980,980,980,0
|
|
20250107,193900,85417789,980,980,980,980,0
|
|
20250107,193800,85417789,980,980,980,980,0
|
|
20250107,193700,85417789,980,980,980,980,0
|
|
20250107,193600,85417789,980,980,980,980,0
|
|
20250107,193500,85417789,980,980,980,980,0
|
|
20250107,193400,85417789,980,980,980,980,0
|
|
20250107,193300,85417789,980,980,980,980,0
|
|
20250107,193200,85417789,980,980,980,980,0
|
|
20250107,193100,85417789,980,980,980,980,0
|
|
20250107,193000,85417789,980,980,980,980,0
|
|
20250107,192900,85417789,980,980,980,980,0
|
|
20250107,192800,85417789,980,980,980,980,0
|
|
20250107,192700,85417789,980,980,980,980,1450
|
|
20250107,192600,85417789,980,980,980,980,0
|
|
20250107,192500,85417789,980,980,980,980,0
|
|
20250107,192400,85417789,980,980,980,980,0
|
|
20250107,192300,85417789,980,980,980,980,0
|
|
20250107,192200,85417789,980,980,980,980,0
|
|
20250107,192100,85417789,980,980,980,980,0
|
|
20250107,192000,85417789,980,980,980,980,0
|
|
20250107,191900,85417789,980,980,980,980,0
|
|
20250107,191800,85417789,980,980,980,980,0
|
|
20250107,191700,85417789,980,980,980,980,0
|
|
20250107,191600,85417789,980,980,980,980,0
|
|
20250107,191500,85417789,980,980,980,980,0
|
|
20250107,191400,85417789,980,980,980,980,0
|
|
20250107,191300,85417789,980,980,980,980,0
|
|
20250107,191200,85417789,980,980,980,980,0
|
|
20250107,191100,85417789,980,980,980,980,0
|
|
20250107,191000,85417789,980,980,980,980,0
|
|
20250107,190900,85417789,980,980,980,980,0
|
|
20250107,190800,85417789,980,980,980,980,0
|
|
20250107,190700,85417789,980,980,980,980,0
|
|
20250107,190600,85417789,980,980,980,980,0
|
|
20250107,190500,85417789,980,980,980,980,0
|
|
20250107,190400,85417789,980,980,980,980,0
|
|
20250107,190300,85417789,980,980,980,980,0
|
|
20250107,190200,85417789,980,980,980,980,0
|
|
20250107,190100,85417789,980,980,980,980,0
|
|
20250107,190000,85417789,980,980,980,980,0
|
|
20250107,185900,85417789,980,980,980,980,0
|
|
20250107,185800,85417789,980,980,980,980,0
|
|
20250107,185700,85417789,980,980,980,980,1450
|
|
20250107,185600,85417789,980,980,980,980,0
|
|
20250107,185500,85417789,980,980,980,980,0
|
|
20250107,185400,85417789,980,980,980,980,0
|
|
20250107,185300,85417789,980,980,980,980,0
|
|
20250107,185200,85417789,980,980,980,980,0
|
|
20250107,185100,85417789,980,980,980,980,0
|
|
20250107,185000,85417789,980,980,980,980,0
|
|
20250107,184900,85417789,980,980,980,980,0
|
|
20250107,184800,85417789,980,980,980,980,0
|
|
20250107,184700,85417789,980,980,980,980,0
|
|
20250107,184600,85417789,980,980,980,980,0
|
|
20250107,184500,85417789,980,980,980,980,0
|
|
20250107,184400,85417789,980,980,980,980,0
|
|
20250107,184300,85417789,980,980,980,980,0
|
|
20250107,184200,85417789,980,980,980,980,0
|
|
20250107,184100,85417789,980,980,980,980,0
|
|
20250107,184000,85417789,980,980,980,980,0
|
|
20250107,183900,85417789,980,980,980,980,0
|
|
20250107,183800,85417789,980,980,980,980,0
|
|
20250107,183700,85417789,980,980,980,980,0
|
|
20250107,183600,85417789,980,980,980,980,0
|
|
20250107,183500,85417789,980,980,980,980,0
|
|
20250107,183400,85417789,980,980,980,980,0
|
|
20250107,183300,85417789,980,980,980,980,0
|
|
20250107,183200,85417789,980,980,980,980,0
|
|
20250107,183100,85417789,980,980,980,980,0
|
|
20250107,183000,85417789,980,980,980,980,0
|
|
20250107,182900,85417789,980,980,980,980,0
|
|
20250107,182800,85417789,980,980,980,980,0
|
|
20250107,182700,85417789,980,980,980,980,1450
|
|
20250107,182600,85417789,980,980,980,980,0
|
|
20250107,182500,85417789,980,980,980,980,0
|
|
20250107,182400,85417789,980,980,980,980,0
|
|
20250107,182300,85417789,980,980,980,980,0
|
|
20250107,182200,85417789,980,980,980,980,0
|
|
20250107,182100,85417789,980,980,980,980,0
|
|
20250107,182000,85417789,980,980,980,980,0
|
|
20250107,181900,85417789,980,980,980,980,0
|
|
20250107,181800,85417789,980,980,980,980,0
|
|
20250107,181700,85417789,980,980,980,980,0
|
|
20250107,181600,85417789,980,980,980,980,0
|
|
20250107,181500,85417789,980,980,980,980,0
|
|
20250107,181400,85417789,980,980,980,980,0
|
|
20250107,181300,85417789,980,980,980,980,0
|
|
20250107,181200,85417789,980,980,980,980,0
|
|
20250107,181100,85417789,980,980,980,980,0
|
|
20250107,181000,85417789,980,980,980,980,0
|
|
20250107,180900,85417789,980,980,980,980,0
|
|
20250107,180800,85417789,980,980,980,980,0
|
|
20250107,180700,85417789,980,980,980,980,0
|
|
20250107,180600,85417789,980,980,980,980,0
|
|
20250107,180500,85417789,980,980,980,980,0
|
|
20250107,180400,85417789,980,980,980,980,0
|
|
20250107,180300,85417789,980,980,980,980,0
|
|
20250107,180200,85417789,980,980,980,980,0
|
|
20250107,180100,85417789,980,980,980,980,0
|
|
20250107,180000,85417789,980,980,980,980,0
|
|
20250107,175900,85417789,980,980,980,980,0
|
|
20250107,175800,85417789,980,980,980,980,0
|
|
20250107,175700,85417789,980,980,980,980,1450
|
|
20250107,175600,85417789,980,980,980,980,0
|
|
20250107,175500,85417789,980,980,980,980,0
|
|
20250107,175400,85417789,980,980,980,980,0
|
|
20250107,175300,85417789,980,980,980,980,0
|
|
20250107,175200,85417789,980,980,980,980,0
|
|
20250107,175100,85417789,980,980,980,980,0
|
|
20250107,175000,85417789,980,980,980,980,0
|
|
20250107,174900,85417789,980,980,980,980,0
|
|
20250107,174800,85417789,980,980,980,980,0
|
|
20250107,174700,85417789,980,980,980,980,0
|
|
20250107,174600,85417789,980,980,980,980,0
|
|
20250107,174500,85417789,980,980,980,980,0
|
|
20250107,174400,85417789,980,980,980,980,0
|
|
20250107,174300,85417789,980,980,980,980,0
|
|
20250107,174200,85417789,980,980,980,980,0
|
|
20250107,174100,85417789,980,980,980,980,0
|
|
20250107,174000,85417789,980,980,980,980,0
|
|
20250107,173900,85417789,980,980,980,980,0
|
|
20250107,173800,85417789,980,980,980,980,0
|
|
20250107,173700,85417789,980,980,980,980,0
|
|
20250107,173600,85417789,980,980,980,980,0
|
|
20250107,173500,85417789,980,980,980,980,0
|
|
20250107,173400,85417789,980,980,980,980,0
|
|
20250107,173300,85417789,980,980,980,980,0
|
|
20250107,173200,85417789,980,980,980,980,0
|
|
20250107,173100,85417789,980,980,980,980,0
|
|
20250107,173000,85417789,980,980,980,980,0
|
|
20250107,172900,85417789,980,980,980,980,0
|
|
20250107,172800,85417789,980,980,980,980,0
|
|
20250107,172700,85417789,980,980,980,980,1450
|
|
20250107,172600,85417789,980,980,980,980,0
|
|
20250107,172500,85417789,980,980,980,980,0
|
|
20250107,172400,85417789,980,980,980,980,0
|
|
20250107,172300,85417789,980,980,980,980,0
|
|
20250107,172200,85417789,980,980,980,980,0
|
|
20250107,172100,85417789,980,980,980,980,0
|
|
20250107,172000,85417789,980,980,980,980,0
|
|
20250107,171900,85417789,980,980,980,980,0
|
|
20250107,171800,85417789,980,980,980,980,0
|
|
20250107,171700,85417789,980,980,980,980,0
|
|
20250107,171600,85417789,980,980,980,980,0
|
|
20250107,171500,85417789,980,980,980,980,0
|
|
20250107,171400,85417789,980,980,980,980,0
|
|
20250107,171300,85417789,980,980,980,980,0
|
|
20250107,171200,85417789,980,980,980,980,0
|
|
20250107,171100,85417789,980,980,980,980,0
|
|
20250107,171000,85417789,980,980,980,980,0
|
|
20250107,170900,85417789,980,980,980,980,0
|
|
20250107,170800,85417789,980,980,980,980,0
|
|
20250107,170700,85417789,980,980,980,980,0
|
|
20250107,170600,85417789,980,980,980,980,0
|
|
20250107,170500,85417789,980,980,980,980,0
|
|
20250107,170400,85417789,980,980,980,980,0
|
|
20250107,170300,85417789,980,980,980,980,0
|
|
20250107,170200,85417789,980,980,980,980,0
|
|
20250107,170100,85417789,980,980,980,980,0
|
|
20250107,170000,85417789,980,980,980,980,0
|
|
20250107,165900,85417789,980,980,980,980,0
|
|
20250107,165800,85417789,980,980,980,980,0
|
|
20250107,165700,85417789,980,980,980,980,1450
|
|
20250107,165600,85417789,980,980,980,980,0
|
|
20250107,165500,85417789,980,980,980,980,0
|
|
20250107,165400,85417789,980,980,980,980,0
|
|
20250107,165300,85417789,980,980,980,980,0
|
|
20250107,165200,85417789,980,980,980,980,0
|
|
20250107,165100,85417789,980,980,980,980,0
|
|
20250107,165000,85417789,980,980,980,980,0
|
|
20250107,164900,85417789,980,980,980,980,0
|
|
20250107,164800,85417789,980,980,980,980,0
|
|
20250107,164700,85417789,980,980,980,980,0
|
|
20250107,164600,85417789,980,980,980,980,0
|
|
20250107,164500,85417789,980,980,980,980,0
|
|
20250107,164400,85417789,980,980,980,980,0
|
|
20250107,164300,85417789,980,980,980,980,0
|
|
20250107,164200,85417789,980,980,980,980,0
|
|
20250107,164100,85417789,980,980,980,980,0
|
|
20250107,164000,85417789,980,980,980,980,0
|
|
20250107,163900,85417789,980,980,980,980,0
|
|
20250107,163800,85417789,980,980,980,980,0
|
|
20250107,163700,85417789,980,980,980,980,0
|
|
20250107,163600,85417789,980,980,980,980,0
|
|
20250107,163500,85417789,980,980,980,980,0
|
|
20250107,163400,85417789,980,980,980,980,0
|
|
20250107,163300,85417789,980,980,980,980,0
|
|
20250107,163200,85417789,980,980,980,980,0
|
|
20250107,163100,85417789,980,980,980,980,0
|
|
20250107,163000,85417789,980,980,980,980,0
|
|
20250107,162900,85417789,980,980,980,980,0
|
|
20250107,162800,85417789,980,980,980,980,0
|
|
20250107,162700,85417789,980,980,980,980,1450
|
|
20250107,162600,85417789,980,980,980,980,0
|
|
20250107,162500,85417789,980,980,980,980,0
|
|
20250107,162400,85417789,980,980,980,980,0
|
|
20250107,162300,85417789,980,980,980,980,0
|
|
20250107,162200,85417789,980,980,980,980,0
|
|
20250107,162100,85417789,980,980,980,980,0
|
|
20250107,162000,85417789,980,980,980,980,0
|
|
20250107,161900,85417789,980,980,980,980,0
|
|
20250107,161800,85417789,980,980,980,980,0
|
|
20250107,161700,85417789,980,980,980,980,0
|
|
20250107,161600,85417789,980,980,980,980,0
|
|
20250107,161500,85417789,980,980,980,980,0
|
|
20250107,161400,85417789,980,980,980,980,0
|
|
20250107,161300,85417789,980,980,980,980,0
|
|
20250107,161200,85417789,980,980,980,980,0
|
|
20250107,161100,85417789,980,980,980,980,0
|
|
20250107,161000,85417789,980,980,980,980,0
|
|
20250107,160900,85417789,980,980,980,980,0
|
|
20250107,160800,85417789,980,980,980,980,0
|
|
20250107,160700,85417789,980,980,980,980,0
|
|
20250107,160600,85417789,980,980,980,980,0
|
|
20250107,160500,85417789,980,980,980,980,0
|
|
20250107,160400,85417789,980,980,980,980,0
|
|
20250107,160300,85417789,980,980,980,980,0
|
|
20250107,160200,85417789,980,980,980,980,0
|
|
20250107,160100,85417789,980,980,980,980,0
|
|
20250107,160000,85417789,980,980,980,980,0
|
|
20250107,155900,85417789,980,980,980,980,0
|
|
20250107,155800,85417789,980,980,980,980,0
|
|
20250107,155700,85417789,980,980,980,980,1450
|
|
20250107,155600,85417789,980,980,980,980,0
|
|
20250107,155500,85417789,980,980,980,980,0
|
|
20250107,155400,85417789,980,980,980,980,0
|
|
20250107,155300,85417789,980,980,980,980,0
|
|
20250107,155200,85417789,980,980,980,980,0
|
|
20250107,155100,85417789,980,980,980,980,0
|
|
20250107,155000,85417789,980,980,980,980,0
|
|
20250107,154900,85417789,980,980,980,980,0
|
|
20250107,154800,85417789,980,980,980,980,0
|
|
20250107,154700,85417789,980,980,980,980,0
|
|
20250107,154600,85417789,980,980,980,980,0
|
|
20250107,154500,85417789,980,980,980,980,0
|
|
20250107,154400,85417789,980,980,980,980,0
|
|
20250107,154300,85417789,980,980,980,980,0
|
|
20250107,154200,85417789,980,980,980,980,0
|
|
20250107,154100,85417789,980,980,980,980,0
|
|
20250107,154000,85417789,980,980,980,980,0
|
|
20250107,153900,85417789,980,980,980,980,0
|
|
20250107,153800,85417789,980,980,980,980,0
|
|
20250107,153700,85417789,980,980,980,980,0
|
|
20250107,153600,85417789,980,980,980,980,0
|
|
20250107,153500,85417789,980,980,980,980,0
|
|
20250107,153400,85417789,980,980,980,980,0
|
|
20250107,153300,85417789,980,980,980,980,0
|
|
20250107,153200,85417789,980,980,980,980,0
|
|
20250107,153100,85417789,980,980,980,980,0
|
|
20250107,153000,85417789,980,980,980,980,1450
|
|
20250107,152900,83996789,978,978,978,978,0
|
|
20250107,152800,83996789,978,978,978,978,0
|
|
20250107,152700,83996789,978,978,978,978,0
|
|
20250107,152600,83996789,978,978,978,978,0
|
|
20250107,152500,83996789,978,978,978,978,0
|
|
20250107,152400,83996789,978,978,978,978,0
|
|
20250107,152300,83996789,978,978,978,978,0
|
|
20250107,152200,83996789,978,978,978,978,0
|
|
20250107,152100,83996789,978,978,978,978,0
|
|
20250107,152000,83996789,978,978,978,978,0
|
|
20250107,151900,83996789,978,978,978,978,1
|
|
20250107,151800,83995811,979,979,979,979,0
|
|
20250107,151700,83995811,979,979,979,979,2
|
|
20250107,151600,83993853,979,978,979,978,120
|
|
20250107,151500,83876484,975,975,975,975,2
|
|
20250107,151400,83874534,983,983,983,983,0
|
|
20250107,151300,83874534,983,983,983,983,0
|
|
20250107,151200,83874534,983,972,983,972,2205
|
|
20250107,151100,81727599,972,972,972,972,1
|
|
20250107,151000,81726627,972,971,972,971,3720
|
|
20250107,150900,78114452,971,971,971,970,460
|
|
20250107,150800,77667796,971,971,971,971,0
|
|
20250107,150700,77667796,971,971,971,971,0
|
|
20250107,150600,77667796,971,971,971,971,0
|
|
20250107,150500,77667796,971,971,971,971,0
|
|
20250107,150400,77667796,971,971,971,971,0
|
|
20250107,150300,77667796,971,971,971,971,0
|
|
20250107,150200,77667796,971,971,971,971,0
|
|
20250107,150100,77667796,971,971,971,971,2
|
|
20250107,150000,77665854,971,971,971,971,0
|
|
20250107,145900,77665854,971,971,971,971,2
|
|
20250107,145800,77663912,972,972,972,972,0
|
|
20250107,145700,77663912,972,972,972,972,0
|
|
20250107,145600,77663912,972,972,972,972,0
|
|
20250107,145500,77663912,972,972,972,972,200
|
|
20250107,145400,77469512,971,971,971,971,0
|
|
20250107,145300,77469512,971,971,971,971,0
|
|
20250107,145200,77469512,971,971,971,971,0
|
|
20250107,145100,77469512,971,971,971,971,2
|
|
20250107,145000,77467570,971,971,971,971,384
|
|
20250107,144900,77094706,971,971,971,971,1002
|
|
20250107,144800,76121764,971,972,972,971,12
|
|
20250107,144700,76110102,971,971,971,971,2
|
|
20250107,144600,76108160,971,971,971,971,0
|
|
20250107,144500,76108160,971,971,971,971,2004
|
|
20250107,144400,74162276,971,971,971,971,0
|
|
20250107,144300,74162276,971,972,972,971,1020
|
|
20250107,144200,73171836,971,971,971,971,0
|
|
20250107,144100,73171836,971,972,972,971,1012
|
|
20250107,144000,72189172,972,972,972,972,27
|
|
20250107,143900,72162928,971,972,972,971,1116
|
|
20250107,143800,71079176,972,972,972,972,7
|
|
20250107,143700,71072372,972,972,972,972,111
|
|
20250107,143600,70964480,971,971,971,971,0
|
|
20250107,143500,70964480,971,971,971,971,0
|
|
20250107,143400,70964480,971,971,971,971,1000
|
|
20250107,143300,69993480,971,971,971,971,3
|
|
20250107,143200,69990567,972,972,972,972,1
|
|
20250107,143100,69989595,972,972,972,972,17
|
|
20250107,143000,69973071,972,972,972,972,0
|
|
20250107,142900,69973071,972,972,972,972,10
|
|
20250107,142800,69963351,972,972,972,972,12
|
|
20250107,142700,69951687,972,972,972,972,1264
|
|
20250107,142600,68723079,972,972,972,972,0
|
|
20250107,142500,68723079,972,972,972,972,150
|
|
20250107,142400,68577279,973,973,973,973,0
|
|
20250107,142300,68577279,973,973,973,973,0
|
|
20250107,142200,68577279,973,973,973,973,0
|
|
20250107,142100,68577279,973,973,973,973,0
|
|
20250107,142000,68577279,973,973,973,973,0
|
|
20250107,141900,68577279,973,973,973,973,0
|
|
20250107,141800,68577279,973,973,973,973,0
|
|
20250107,141700,68577279,973,974,974,973,512
|
|
20250107,141600,68079083,973,973,973,973,533
|
|
20250107,141500,67560474,973,973,973,973,0
|
|
20250107,141400,67560474,973,973,973,973,0
|
|
20250107,141300,67560474,973,973,973,973,0
|
|
20250107,141200,67560474,973,973,973,973,977
|
|
20250107,141100,66609853,973,973,973,973,0
|
|
20250107,141000,66609853,973,973,973,973,0
|
|
20250107,140900,66609853,973,973,973,973,0
|
|
20250107,140800,66609853,973,973,973,973,0
|
|
20250107,140700,66609853,973,973,973,973,0
|
|
20250107,140600,66609853,973,973,973,973,2
|
|
20250107,140500,66607907,975,975,975,975,0
|
|
20250107,140400,66607907,975,975,975,975,148
|
|
20250107,140300,66463607,976,976,976,976,0
|
|
20250107,140200,66463607,976,976,976,976,23
|
|
20250107,140100,66441159,976,976,976,976,0
|
|
20250107,140000,66441159,976,976,976,976,0
|
|
20250107,135900,66441159,976,976,976,976,0
|
|
20250107,135800,66441159,976,976,976,976,0
|
|
20250107,135700,66441159,976,976,976,976,0
|
|
20250107,135600,66441159,976,976,976,976,0
|
|
20250107,135500,66441159,976,976,976,976,0
|
|
20250107,135400,66441159,976,976,976,976,0
|
|
20250107,135300,66441159,976,976,976,976,0
|
|
20250107,135200,66441159,976,976,976,976,20
|
|
20250107,135100,66421639,975,975,975,975,0
|
|
20250107,135000,66421639,975,975,975,975,2
|
|
20250107,134900,66419689,973,974,974,973,1000
|
|
20250107,134800,65446671,974,974,974,974,0
|
|
20250107,134700,65446671,974,974,974,974,0
|
|
20250107,134600,65446671,974,974,974,974,0
|
|
20250107,134500,65446671,974,974,974,974,1
|
|
20250107,134400,65445697,974,974,974,974,250
|
|
20250107,134300,65202197,976,976,976,976,103
|
|
20250107,134200,65101669,977,977,977,977,0
|
|
20250107,134100,65101669,977,977,977,977,0
|
|
20250107,134000,65101669,977,977,977,977,0
|
|
20250107,133900,65101669,977,977,977,977,0
|
|
20250107,133800,65101669,977,976,977,976,13
|
|
20250107,133700,65088970,977,977,977,977,0
|
|
20250107,133600,65088970,977,977,977,977,0
|
|
20250107,133500,65088970,977,977,977,977,0
|
|
20250107,133400,65088970,977,975,977,975,800
|
|
20250107,133300,64308873,974,975,975,974,3184
|
|
20250107,133200,61204475,976,976,976,976,0
|
|
20250107,133100,61204475,976,976,976,976,0
|
|
20250107,133000,61204475,976,976,976,976,0
|
|
20250107,132900,61204475,976,976,976,976,7070
|
|
20250107,132800,54304155,976,976,976,976,0
|
|
20250107,132700,54304155,976,976,976,976,0
|
|
20250107,132600,54304155,976,976,976,976,0
|
|
20250107,132500,54304155,976,976,976,976,0
|
|
20250107,132400,54304155,976,976,976,976,0
|
|
20250107,132300,54304155,976,976,976,976,0
|
|
20250107,132200,54304155,976,977,977,976,2
|
|
20250107,132100,54302202,976,976,976,976,0
|
|
20250107,132000,54302202,976,976,976,976,2
|
|
20250107,131900,54300250,977,977,977,977,0
|
|
20250107,131800,54300250,977,977,977,977,0
|
|
20250107,131700,54300250,977,977,977,977,0
|
|
20250107,131600,54300250,977,977,977,977,200
|
|
20250107,131500,54104850,977,977,977,977,0
|
|
20250107,131400,54104850,977,977,977,977,66
|
|
20250107,131300,54040368,977,977,977,977,0
|
|
20250107,131200,54040368,977,977,977,977,0
|
|
20250107,131100,54040368,977,977,977,977,0
|
|
20250107,131000,54040368,977,977,977,977,0
|
|
20250107,130900,54040368,977,977,977,977,0
|
|
20250107,130800,54040368,977,977,977,977,0
|
|
20250107,130700,54040368,977,977,977,977,0
|
|
20250107,130600,54040368,977,977,977,977,0
|
|
20250107,130500,54040368,977,977,977,977,0
|
|
20250107,130400,54040368,977,977,977,977,0
|
|
20250107,130300,54040368,977,977,977,977,0
|
|
20250107,130200,54040368,977,977,977,977,0
|
|
20250107,130100,54040368,977,977,977,977,0
|
|
20250107,130000,54040368,977,977,977,977,0
|
|
20250107,125900,54040368,977,977,977,977,51
|
|
20250107,125800,53990541,976,976,976,976,1506
|
|
20250107,125700,52520685,976,976,976,976,0
|
|
20250107,125600,52520685,976,976,976,976,0
|
|
20250107,125500,52520685,976,976,976,976,0
|
|
20250107,125400,52520685,976,976,976,976,0
|
|
20250107,125300,52520685,976,976,976,976,0
|
|
20250107,125200,52520685,976,976,976,976,0
|
|
20250107,125100,52520685,976,976,976,976,0
|
|
20250107,125000,52520685,976,976,976,976,2
|
|
20250107,124900,52518733,976,976,976,976,245
|
|
20250107,124800,52279613,977,977,977,977,0
|
|
20250107,124700,52279613,977,977,977,977,0
|
|
20250107,124600,52279613,977,977,977,977,42
|
|
20250107,124500,52238579,976,976,976,976,0
|
|
20250107,124400,52238579,976,976,976,976,0
|
|
20250107,124300,52238579,976,976,976,976,0
|
|
20250107,124200,52238579,976,976,976,976,0
|
|
20250107,124100,52238579,976,976,976,976,0
|
|
20250107,124000,52238579,976,976,976,976,0
|
|
20250107,123900,52238579,976,976,976,976,0
|
|
20250107,123800,52238579,976,976,976,976,2
|
|
20250107,123700,52236627,976,977,977,976,12
|
|
20250107,123600,52224909,976,976,976,976,1202
|
|
20250107,123500,51051757,977,977,977,977,0
|
|
20250107,123400,51051757,977,977,977,977,0
|
|
20250107,123300,51051757,977,977,977,977,0
|
|
20250107,123200,51051757,977,977,977,977,0
|
|
20250107,123100,51051757,977,977,977,977,1081
|
|
20250107,123000,49995620,977,977,977,977,2
|
|
20250107,122900,49993666,977,977,977,977,1000
|
|
20250107,122800,49016666,977,977,977,977,0
|
|
20250107,122700,49016666,977,977,977,977,2
|
|
20250107,122600,49014712,977,977,977,977,0
|
|
20250107,122500,49014712,977,977,977,977,2000
|
|
20250107,122400,47060712,978,978,978,978,0
|
|
20250107,122300,47060712,978,978,978,978,0
|
|
20250107,122200,47060712,978,978,978,978,0
|
|
20250107,122100,47060712,978,978,978,978,0
|
|
20250107,122000,47060712,978,978,978,978,0
|
|
20250107,121900,47060712,978,978,978,978,0
|
|
20250107,121800,47060712,978,978,978,978,0
|
|
20250107,121700,47060712,978,978,978,978,0
|
|
20250107,121600,47060712,978,978,978,978,0
|
|
20250107,121500,47060712,978,978,978,978,0
|
|
20250107,121400,47060712,978,978,978,978,0
|
|
20250107,121300,47060712,978,978,978,978,5
|
|
20250107,121200,47055822,978,978,978,978,1
|
|
20250107,121100,47054844,978,978,978,978,14
|
|
20250107,121000,47041152,976,976,976,976,0
|
|
20250107,120900,47041152,976,976,976,976,0
|
|
20250107,120800,47041152,976,976,976,976,0
|
|
20250107,120700,47041152,976,976,976,976,0
|
|
20250107,120600,47041152,976,976,976,976,7665
|
|
20250107,120500,39560112,976,976,976,976,0
|
|
20250107,120400,39560112,976,976,976,976,0
|
|
20250107,120300,39560112,976,976,976,976,0
|
|
20250107,120200,39560112,976,976,976,976,0
|
|
20250107,120100,39560112,976,976,976,976,0
|
|
20250107,120000,39560112,976,976,976,976,0
|
|
20250107,115900,39560112,976,976,976,976,0
|
|
20250107,115800,39560112,976,977,977,976,8604
|
|
20250107,115700,31162345,977,977,977,977,0
|
|
20250107,115600,31162345,977,977,977,977,1
|
|
20250107,115500,31161368,976,976,976,976,2
|
|
20250107,115400,31159416,977,977,977,977,0
|
|
20250107,115300,31159416,977,977,977,977,108
|
|
20250107,115200,31053900,978,978,978,978,0
|
|
20250107,115100,31053900,978,978,978,978,10
|
|
20250107,115000,31044120,979,979,979,979,0
|
|
20250107,114900,31044120,979,979,979,979,0
|
|
20250107,114800,31044120,979,979,979,979,0
|
|
20250107,114700,31044120,979,979,979,979,0
|
|
20250107,114600,31044120,979,979,979,979,0
|
|
20250107,114500,31044120,979,979,979,979,0
|
|
20250107,114400,31044120,979,979,979,979,0
|
|
20250107,114300,31044120,979,979,979,979,0
|
|
20250107,114200,31044120,979,979,979,979,0
|
|
20250107,114100,31044120,979,979,979,979,0
|
|
20250107,114000,31044120,979,979,979,979,0
|
|
20250107,113900,31044120,979,979,979,979,10
|
|
20250107,113800,31034330,979,979,979,979,0
|
|
20250107,113700,31034330,979,979,979,979,0
|
|
20250107,113600,31034330,979,979,979,979,0
|
|
20250107,113500,31034330,979,979,979,979,0
|
|
20250107,113400,31034330,979,979,979,979,0
|
|
20250107,113300,31034330,979,979,979,979,0
|
|
20250107,113200,31034330,979,979,979,979,0
|
|
20250107,113100,31034330,979,979,979,979,269
|
|
20250107,113000,30770979,977,977,977,977,0
|
|
20250107,112900,30770979,977,977,977,977,0
|
|
20250107,112800,30770979,977,977,977,977,400
|
|
20250107,112700,30380179,977,977,977,977,0
|
|
20250107,112600,30380179,977,977,977,977,0
|
|
20250107,112500,30380179,977,977,977,977,558
|
|
20250107,112400,29835013,977,977,977,977,0
|
|
20250107,112300,29835013,977,977,977,977,0
|
|
20250107,112200,29835013,977,977,977,977,300
|
|
20250107,112100,29541913,977,977,977,977,0
|
|
20250107,112000,29541913,977,977,977,977,1800
|
|
20250107,111900,27783313,979,979,979,979,0
|
|
20250107,111800,27783313,979,979,979,979,0
|
|
20250107,111700,27783313,979,979,979,979,0
|
|
20250107,111600,27783313,979,978,979,977,3311
|
|
20250107,111500,24546425,978,978,978,978,0
|
|
20250107,111400,24546425,978,978,978,978,807
|
|
20250107,111300,23757179,977,977,977,977,2
|
|
20250107,111200,23755225,977,977,977,977,0
|
|
20250107,111100,23755225,977,977,977,977,0
|
|
20250107,111000,23755225,977,977,977,977,0
|
|
20250107,110900,23755225,977,977,977,977,0
|
|
20250107,110800,23755225,977,977,977,977,500
|
|
20250107,110700,23266725,977,977,977,977,1334
|
|
20250107,110600,21963407,977,977,977,977,100
|
|
20250107,110500,21865707,977,977,977,977,0
|
|
20250107,110400,21865707,977,977,977,977,0
|
|
20250107,110300,21865707,977,977,977,977,4
|
|
20250107,110200,21861799,978,978,978,978,0
|
|
20250107,110100,21861799,978,978,978,978,1
|
|
20250107,110000,21860821,978,978,978,978,0
|
|
20250107,105900,21860821,978,978,978,978,0
|
|
20250107,105800,21860821,978,978,978,978,0
|
|
20250107,105700,21860821,978,978,978,978,100
|
|
20250107,105600,21763021,978,978,978,978,0
|
|
20250107,105500,21763021,978,978,978,978,10
|
|
20250107,105400,21753241,977,977,977,977,0
|
|
20250107,105300,21753241,977,977,977,977,0
|
|
20250107,105200,21753241,977,977,977,977,825
|
|
20250107,105100,20947216,978,978,978,978,0
|
|
20250107,105000,20947216,978,978,978,978,10
|
|
20250107,104900,20937436,977,977,977,977,0
|
|
20250107,104800,20937436,977,977,977,977,0
|
|
20250107,104700,20937436,977,977,977,977,0
|
|
20250107,104600,20937436,977,977,977,977,0
|
|
20250107,104500,20937436,977,977,977,977,0
|
|
20250107,104400,20937436,977,978,978,977,1052
|
|
20250107,104300,19909625,978,978,978,978,1
|
|
20250107,104200,19908647,978,978,978,978,0
|
|
20250107,104100,19908647,978,978,978,978,1
|
|
20250107,104000,19907669,978,978,978,978,2
|
|
20250107,103900,19905713,978,978,978,978,0
|
|
20250107,103800,19905713,978,978,978,978,0
|
|
20250107,103700,19905713,978,978,978,978,11
|
|
20250107,103600,19894955,978,978,978,978,10
|
|
20250107,103500,19885175,978,978,978,978,0
|
|
20250107,103400,19885175,978,978,978,978,0
|
|
20250107,103300,19885175,978,978,978,978,0
|
|
20250107,103200,19885175,978,978,978,978,0
|
|
20250107,103100,19885175,978,978,978,978,0
|
|
20250107,103000,19885175,978,978,978,978,31
|
|
20250107,102900,19854857,978,978,978,978,0
|
|
20250107,102800,19854857,978,978,978,978,0
|
|
20250107,102700,19854857,978,978,978,978,0
|
|
20250107,102600,19854857,978,978,978,978,0
|
|
20250107,102500,19854857,978,978,978,978,0
|
|
20250107,102400,19854857,978,978,978,978,0
|
|
20250107,102300,19854857,978,978,978,978,2009
|
|
20250107,102200,17890055,979,979,979,979,0
|
|
20250107,102100,17890055,979,979,979,979,100
|
|
20250107,102000,17792155,978,978,978,978,1
|
|
20250107,101900,17791177,979,979,979,979,10
|
|
20250107,101800,17781387,978,978,978,978,2
|
|
20250107,101700,17779431,979,979,979,979,43
|
|
20250107,101600,17737334,978,978,978,978,135
|
|
20250107,101500,17605304,977,977,977,977,0
|
|
20250107,101400,17605304,977,977,977,977,0
|
|
20250107,101300,17605304,977,977,977,977,0
|
|
20250107,101200,17605304,977,977,977,977,80
|
|
20250107,101100,17527144,979,979,979,978,10
|
|
20250107,101000,17517358,979,979,979,979,0
|
|
20250107,100900,17517358,979,979,979,979,7
|
|
20250107,100800,17510505,979,979,979,979,0
|
|
20250107,100700,17510505,979,979,979,979,0
|
|
20250107,100600,17510505,979,979,979,979,0
|
|
20250107,100500,17510505,979,979,979,979,2
|
|
20250107,100400,17508547,980,979,980,979,102
|
|
20250107,100300,17408590,980,979,980,979,22
|
|
20250107,100200,17387043,979,979,979,979,0
|
|
20250107,100100,17387043,979,979,979,979,0
|
|
20250107,100000,17387043,979,979,979,979,1
|
|
20250107,095900,17386064,977,977,977,977,0
|
|
20250107,095800,17386064,977,977,977,977,0
|
|
20250107,095700,17386064,977,977,977,977,0
|
|
20250107,095600,17386064,977,977,977,977,0
|
|
20250107,095500,17386064,977,977,977,977,0
|
|
20250107,095400,17386064,977,977,977,977,6084
|
|
20250107,095300,11441996,979,979,979,979,0
|
|
20250107,095200,11441996,979,979,979,979,1
|
|
20250107,095100,11441017,982,982,982,982,0
|
|
20250107,095000,11441017,982,982,982,982,0
|
|
20250107,094900,11441017,982,979,982,979,144
|
|
20250107,094800,11300035,978,978,978,978,0
|
|
20250107,094700,11300035,978,978,978,978,186
|
|
20250107,094600,11118127,978,978,978,978,0
|
|
20250107,094500,11118127,978,978,978,978,0
|
|
20250107,094400,11118127,978,978,978,978,100
|
|
20250107,094300,11020327,978,978,978,978,0
|
|
20250107,094200,11020327,978,980,980,978,43
|
|
20250107,094100,10978257,980,980,980,980,3
|
|
20250107,094000,10975317,980,980,980,980,6
|
|
20250107,093900,10969437,979,979,979,979,134
|
|
20250107,093800,10838251,981,981,981,981,0
|
|
20250107,093700,10838251,981,981,981,981,0
|
|
20250107,093600,10838251,981,981,981,981,0
|
|
20250107,093500,10838251,981,980,981,980,4
|
|
20250107,093400,10834328,980,979,980,979,886
|
|
20250107,093300,9966931,979,979,979,979,14
|
|
20250107,093200,9953225,978,978,978,978,0
|
|
20250107,093100,9953225,978,978,978,978,0
|
|
20250107,093000,9953225,978,978,978,978,0
|
|
20250107,092900,9953225,978,978,978,978,0
|
|
20250107,092800,9953225,978,978,978,978,0
|
|
20250107,092700,9953225,978,978,978,978,0
|
|
20250107,092600,9953225,978,978,978,978,0
|
|
20250107,092500,9953225,978,978,978,978,0
|
|
20250107,092400,9953225,978,978,978,978,0
|
|
20250107,092300,9953225,978,978,978,978,0
|
|
20250107,092200,9953225,978,978,978,978,1
|
|
20250107,092100,9952247,979,979,979,979,0
|
|
20250107,092000,9952247,979,979,979,979,2
|
|
20250107,091900,9950289,978,978,978,978,0
|
|
20250107,091800,9950289,978,978,978,978,0
|
|
20250107,091700,9950289,978,978,978,978,1
|
|
20250107,091600,9949311,978,978,978,978,0
|
|
20250107,091500,9949311,978,978,978,978,0
|
|
20250107,091400,9949311,978,978,978,978,2
|
|
20250107,091300,9947355,986,986,986,986,0
|
|
20250107,091200,9947355,986,986,986,986,0
|
|
20250107,091100,9947355,986,986,986,986,0
|
|
20250107,091000,9947355,986,986,986,986,0
|
|
20250107,090900,9947355,986,986,986,986,0
|
|
20250107,090800,9947355,986,986,986,986,0
|
|
20250107,090700,9947355,986,986,986,986,1
|
|
20250107,090600,9946369,988,988,988,988,0
|
|
20250107,090500,9946369,988,988,988,988,0
|
|
20250107,090400,9946369,988,988,988,988,0
|
|
20250107,090300,9946369,988,988,988,988,0
|
|
20250107,090200,9946369,988,988,988,988,0
|
|
20250107,090100,9946369,988,988,988,988,0
|
|
20250107,090000,9946369,988,989,989,988,10057
|