690 lines
29 KiB
CSV
690 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,202700,46966845,975,975,975,975,6
|
|
20250109,202600,46966845,975,975,975,975,0
|
|
20250109,202500,46966845,975,975,975,975,0
|
|
20250109,202400,46966845,975,975,975,975,0
|
|
20250109,202300,46966845,975,975,975,975,0
|
|
20250109,202200,46966845,975,975,975,975,0
|
|
20250109,202100,46966845,975,975,975,975,0
|
|
20250109,202000,46966845,975,975,975,975,0
|
|
20250109,201900,46966845,975,975,975,975,0
|
|
20250109,201800,46966845,975,975,975,975,0
|
|
20250109,201700,46966845,975,975,975,975,0
|
|
20250109,201600,46966845,975,975,975,975,0
|
|
20250109,201500,46966845,975,975,975,975,0
|
|
20250109,201400,46966845,975,975,975,975,0
|
|
20250109,201300,46966845,975,975,975,975,0
|
|
20250109,201200,46966845,975,975,975,975,0
|
|
20250109,201100,46966845,975,975,975,975,0
|
|
20250109,201000,46966845,975,975,975,975,0
|
|
20250109,200900,46966845,975,975,975,975,0
|
|
20250109,200800,46966845,975,975,975,975,0
|
|
20250109,200700,46966845,975,975,975,975,0
|
|
20250109,200600,46966845,975,975,975,975,0
|
|
20250109,200500,46966845,975,975,975,975,0
|
|
20250109,200400,46966845,975,975,975,975,0
|
|
20250109,200300,46966845,975,975,975,975,0
|
|
20250109,200200,46966845,975,975,975,975,0
|
|
20250109,200100,46966845,975,975,975,975,0
|
|
20250109,200000,46966845,975,975,975,975,0
|
|
20250109,195900,46966845,975,975,975,975,0
|
|
20250109,195800,46966845,975,975,975,975,0
|
|
20250109,195700,46966845,975,975,975,975,6
|
|
20250109,195600,46966845,975,975,975,975,0
|
|
20250109,195500,46966845,975,975,975,975,0
|
|
20250109,195400,46966845,975,975,975,975,0
|
|
20250109,195300,46966845,975,975,975,975,0
|
|
20250109,195200,46966845,975,975,975,975,0
|
|
20250109,195100,46966845,975,975,975,975,0
|
|
20250109,195000,46966845,975,975,975,975,0
|
|
20250109,194900,46966845,975,975,975,975,0
|
|
20250109,194800,46966845,975,975,975,975,0
|
|
20250109,194700,46966845,975,975,975,975,0
|
|
20250109,194600,46966845,975,975,975,975,0
|
|
20250109,194500,46966845,975,975,975,975,0
|
|
20250109,194400,46966845,975,975,975,975,0
|
|
20250109,194300,46966845,975,975,975,975,0
|
|
20250109,194200,46966845,975,975,975,975,0
|
|
20250109,194100,46966845,975,975,975,975,0
|
|
20250109,194000,46966845,975,975,975,975,0
|
|
20250109,193900,46966845,975,975,975,975,0
|
|
20250109,193800,46966845,975,975,975,975,0
|
|
20250109,193700,46966845,975,975,975,975,0
|
|
20250109,193600,46966845,975,975,975,975,0
|
|
20250109,193500,46966845,975,975,975,975,0
|
|
20250109,193400,46966845,975,975,975,975,0
|
|
20250109,193300,46966845,975,975,975,975,0
|
|
20250109,193200,46966845,975,975,975,975,0
|
|
20250109,193100,46966845,975,975,975,975,0
|
|
20250109,193000,46966845,975,975,975,975,0
|
|
20250109,192900,46966845,975,975,975,975,0
|
|
20250109,192800,46966845,975,975,975,975,0
|
|
20250109,192700,46966845,975,975,975,975,6
|
|
20250109,192600,46966845,975,975,975,975,0
|
|
20250109,192500,46966845,975,975,975,975,0
|
|
20250109,192400,46966845,975,975,975,975,0
|
|
20250109,192300,46966845,975,975,975,975,0
|
|
20250109,192200,46966845,975,975,975,975,0
|
|
20250109,192100,46966845,975,975,975,975,0
|
|
20250109,192000,46966845,975,975,975,975,0
|
|
20250109,191900,46966845,975,975,975,975,0
|
|
20250109,191800,46966845,975,975,975,975,0
|
|
20250109,191700,46966845,975,975,975,975,0
|
|
20250109,191600,46966845,975,975,975,975,0
|
|
20250109,191500,46966845,975,975,975,975,0
|
|
20250109,191400,46966845,975,975,975,975,0
|
|
20250109,191300,46966845,975,975,975,975,0
|
|
20250109,191200,46966845,975,975,975,975,0
|
|
20250109,191100,46966845,975,975,975,975,0
|
|
20250109,191000,46966845,975,975,975,975,0
|
|
20250109,190900,46966845,975,975,975,975,0
|
|
20250109,190800,46966845,975,975,975,975,0
|
|
20250109,190700,46966845,975,975,975,975,0
|
|
20250109,190600,46966845,975,975,975,975,0
|
|
20250109,190500,46966845,975,975,975,975,0
|
|
20250109,190400,46966845,975,975,975,975,0
|
|
20250109,190300,46966845,975,975,975,975,0
|
|
20250109,190200,46966845,975,975,975,975,0
|
|
20250109,190100,46966845,975,975,975,975,0
|
|
20250109,190000,46966845,975,975,975,975,0
|
|
20250109,185900,46966845,975,975,975,975,0
|
|
20250109,185800,46966845,975,975,975,975,0
|
|
20250109,185700,46966845,975,975,975,975,6
|
|
20250109,185600,46966845,975,975,975,975,0
|
|
20250109,185500,46966845,975,975,975,975,0
|
|
20250109,185400,46966845,975,975,975,975,0
|
|
20250109,185300,46966845,975,975,975,975,0
|
|
20250109,185200,46966845,975,975,975,975,0
|
|
20250109,185100,46966845,975,975,975,975,0
|
|
20250109,185000,46966845,975,975,975,975,0
|
|
20250109,184900,46966845,975,975,975,975,0
|
|
20250109,184800,46966845,975,975,975,975,0
|
|
20250109,184700,46966845,975,975,975,975,0
|
|
20250109,184600,46966845,975,975,975,975,0
|
|
20250109,184500,46966845,975,975,975,975,0
|
|
20250109,184400,46966845,975,975,975,975,0
|
|
20250109,184300,46966845,975,975,975,975,0
|
|
20250109,184200,46966845,975,975,975,975,0
|
|
20250109,184100,46966845,975,975,975,975,0
|
|
20250109,184000,46966845,975,975,975,975,0
|
|
20250109,183900,46966845,975,975,975,975,0
|
|
20250109,183800,46966845,975,975,975,975,0
|
|
20250109,183700,46966845,975,975,975,975,0
|
|
20250109,183600,46966845,975,975,975,975,0
|
|
20250109,183500,46966845,975,975,975,975,0
|
|
20250109,183400,46966845,975,975,975,975,0
|
|
20250109,183300,46966845,975,975,975,975,0
|
|
20250109,183200,46966845,975,975,975,975,0
|
|
20250109,183100,46966845,975,975,975,975,0
|
|
20250109,183000,46966845,975,975,975,975,0
|
|
20250109,182900,46966845,975,975,975,975,0
|
|
20250109,182800,46966845,975,975,975,975,0
|
|
20250109,182700,46966845,975,975,975,975,6
|
|
20250109,182600,46966845,975,975,975,975,0
|
|
20250109,182500,46966845,975,975,975,975,0
|
|
20250109,182400,46966845,975,975,975,975,0
|
|
20250109,182300,46966845,975,975,975,975,0
|
|
20250109,182200,46966845,975,975,975,975,0
|
|
20250109,182100,46966845,975,975,975,975,0
|
|
20250109,182000,46966845,975,975,975,975,0
|
|
20250109,181900,46966845,975,975,975,975,0
|
|
20250109,181800,46966845,975,975,975,975,0
|
|
20250109,181700,46966845,975,975,975,975,0
|
|
20250109,181600,46966845,975,975,975,975,0
|
|
20250109,181500,46966845,975,975,975,975,0
|
|
20250109,181400,46966845,975,975,975,975,0
|
|
20250109,181300,46966845,975,975,975,975,0
|
|
20250109,181200,46966845,975,975,975,975,0
|
|
20250109,181100,46966845,975,975,975,975,0
|
|
20250109,181000,46966845,975,975,975,975,0
|
|
20250109,180900,46966845,975,975,975,975,0
|
|
20250109,180800,46966845,975,975,975,975,0
|
|
20250109,180700,46966845,975,975,975,975,0
|
|
20250109,180600,46966845,975,975,975,975,0
|
|
20250109,180500,46966845,975,975,975,975,0
|
|
20250109,180400,46966845,975,975,975,975,0
|
|
20250109,180300,46966845,975,975,975,975,0
|
|
20250109,180200,46966845,975,975,975,975,0
|
|
20250109,180100,46966845,975,975,975,975,0
|
|
20250109,180000,46966845,975,975,975,975,0
|
|
20250109,175900,46966845,975,975,975,975,0
|
|
20250109,175800,46966845,975,975,975,975,0
|
|
20250109,175700,46966845,975,975,975,975,6
|
|
20250109,175600,46966845,975,975,975,975,0
|
|
20250109,175500,46966845,975,975,975,975,0
|
|
20250109,175400,46966845,975,975,975,975,0
|
|
20250109,175300,46966845,975,975,975,975,0
|
|
20250109,175200,46966845,975,975,975,975,0
|
|
20250109,175100,46966845,975,975,975,975,0
|
|
20250109,175000,46966845,975,975,975,975,0
|
|
20250109,174900,46966845,975,975,975,975,0
|
|
20250109,174800,46966845,975,975,975,975,0
|
|
20250109,174700,46966845,975,975,975,975,0
|
|
20250109,174600,46966845,975,975,975,975,0
|
|
20250109,174500,46966845,975,975,975,975,0
|
|
20250109,174400,46966845,975,975,975,975,0
|
|
20250109,174300,46966845,975,975,975,975,0
|
|
20250109,174200,46966845,975,975,975,975,0
|
|
20250109,174100,46966845,975,975,975,975,0
|
|
20250109,174000,46966845,975,975,975,975,0
|
|
20250109,173900,46966845,975,975,975,975,0
|
|
20250109,173800,46966845,975,975,975,975,0
|
|
20250109,173700,46966845,975,975,975,975,0
|
|
20250109,173600,46966845,975,975,975,975,0
|
|
20250109,173500,46966845,975,975,975,975,0
|
|
20250109,173400,46966845,975,975,975,975,0
|
|
20250109,173300,46966845,975,975,975,975,0
|
|
20250109,173200,46966845,975,975,975,975,0
|
|
20250109,173100,46966845,975,975,975,975,0
|
|
20250109,173000,46966845,975,975,975,975,0
|
|
20250109,172900,46966845,975,975,975,975,0
|
|
20250109,172800,46966845,975,975,975,975,0
|
|
20250109,172700,46966845,975,975,975,975,6
|
|
20250109,172600,46966845,975,975,975,975,0
|
|
20250109,172500,46966845,975,975,975,975,0
|
|
20250109,172400,46966845,975,975,975,975,0
|
|
20250109,172300,46966845,975,975,975,975,0
|
|
20250109,172200,46966845,975,975,975,975,0
|
|
20250109,172100,46966845,975,975,975,975,0
|
|
20250109,172000,46966845,975,975,975,975,0
|
|
20250109,171900,46966845,975,975,975,975,0
|
|
20250109,171800,46966845,975,975,975,975,0
|
|
20250109,171700,46966845,975,975,975,975,0
|
|
20250109,171600,46966845,975,975,975,975,0
|
|
20250109,171500,46966845,975,975,975,975,0
|
|
20250109,171400,46966845,975,975,975,975,0
|
|
20250109,171300,46966845,975,975,975,975,0
|
|
20250109,171200,46966845,975,975,975,975,0
|
|
20250109,171100,46966845,975,975,975,975,0
|
|
20250109,171000,46966845,975,975,975,975,0
|
|
20250109,170900,46966845,975,975,975,975,0
|
|
20250109,170800,46966845,975,975,975,975,0
|
|
20250109,170700,46966845,975,975,975,975,0
|
|
20250109,170600,46966845,975,975,975,975,0
|
|
20250109,170500,46966845,975,975,975,975,0
|
|
20250109,170400,46966845,975,975,975,975,0
|
|
20250109,170300,46966845,975,975,975,975,0
|
|
20250109,170200,46966845,975,975,975,975,0
|
|
20250109,170100,46966845,975,975,975,975,0
|
|
20250109,170000,46966845,975,975,975,975,0
|
|
20250109,165900,46966845,975,975,975,975,0
|
|
20250109,165800,46966845,975,975,975,975,0
|
|
20250109,165700,46966845,975,975,975,975,6
|
|
20250109,165600,46966845,975,975,975,975,0
|
|
20250109,165500,46966845,975,975,975,975,0
|
|
20250109,165400,46966845,975,975,975,975,0
|
|
20250109,165300,46966845,975,975,975,975,0
|
|
20250109,165200,46966845,975,975,975,975,0
|
|
20250109,165100,46966845,975,975,975,975,0
|
|
20250109,165000,46966845,975,975,975,975,0
|
|
20250109,164900,46966845,975,975,975,975,0
|
|
20250109,164800,46966845,975,975,975,975,0
|
|
20250109,164700,46966845,975,975,975,975,0
|
|
20250109,164600,46966845,975,975,975,975,0
|
|
20250109,164500,46966845,975,975,975,975,0
|
|
20250109,164400,46966845,975,975,975,975,0
|
|
20250109,164300,46966845,975,975,975,975,0
|
|
20250109,164200,46966845,975,975,975,975,0
|
|
20250109,164100,46966845,975,975,975,975,0
|
|
20250109,164000,46966845,975,975,975,975,0
|
|
20250109,163900,46966845,975,975,975,975,0
|
|
20250109,163800,46966845,975,975,975,975,0
|
|
20250109,163700,46966845,975,975,975,975,0
|
|
20250109,163600,46966845,975,975,975,975,0
|
|
20250109,163500,46966845,975,975,975,975,0
|
|
20250109,163400,46966845,975,975,975,975,0
|
|
20250109,163300,46966845,975,975,975,975,0
|
|
20250109,163200,46966845,975,975,975,975,0
|
|
20250109,163100,46966845,975,975,975,975,0
|
|
20250109,163000,46966845,975,975,975,975,0
|
|
20250109,162900,46966845,975,975,975,975,0
|
|
20250109,162800,46966845,975,975,975,975,0
|
|
20250109,162700,46966845,975,975,975,975,6
|
|
20250109,162600,46966845,975,975,975,975,0
|
|
20250109,162500,46966845,975,975,975,975,0
|
|
20250109,162400,46966845,975,975,975,975,0
|
|
20250109,162300,46966845,975,975,975,975,0
|
|
20250109,162200,46966845,975,975,975,975,0
|
|
20250109,162100,46966845,975,975,975,975,0
|
|
20250109,162000,46966845,975,975,975,975,0
|
|
20250109,161900,46966845,975,975,975,975,0
|
|
20250109,161800,46966845,975,975,975,975,0
|
|
20250109,161700,46966845,975,975,975,975,0
|
|
20250109,161600,46966845,975,975,975,975,0
|
|
20250109,161500,46966845,975,975,975,975,0
|
|
20250109,161400,46966845,975,975,975,975,0
|
|
20250109,161300,46966845,975,975,975,975,0
|
|
20250109,161200,46966845,975,975,975,975,0
|
|
20250109,161100,46966845,975,975,975,975,0
|
|
20250109,161000,46966845,975,975,975,975,0
|
|
20250109,160900,46966845,975,975,975,975,0
|
|
20250109,160800,46966845,975,975,975,975,0
|
|
20250109,160700,46966845,975,975,975,975,0
|
|
20250109,160600,46966845,975,975,975,975,0
|
|
20250109,160500,46966845,975,975,975,975,0
|
|
20250109,160400,46966845,975,975,975,975,0
|
|
20250109,160300,46966845,975,975,975,975,0
|
|
20250109,160200,46966845,975,975,975,975,0
|
|
20250109,160100,46966845,975,975,975,975,0
|
|
20250109,160000,46966845,975,975,975,975,0
|
|
20250109,155900,46966845,975,975,975,975,0
|
|
20250109,155800,46966845,975,975,975,975,0
|
|
20250109,155700,46966845,975,975,975,975,6
|
|
20250109,155600,46966845,975,975,975,975,0
|
|
20250109,155500,46966845,975,975,975,975,0
|
|
20250109,155400,46966845,975,975,975,975,0
|
|
20250109,155300,46966845,975,975,975,975,0
|
|
20250109,155200,46966845,975,975,975,975,0
|
|
20250109,155100,46966845,975,975,975,975,0
|
|
20250109,155000,46966845,975,975,975,975,0
|
|
20250109,154900,46966845,975,975,975,975,0
|
|
20250109,154800,46966845,975,975,975,975,0
|
|
20250109,154700,46966845,975,975,975,975,0
|
|
20250109,154600,46966845,975,975,975,975,0
|
|
20250109,154500,46966845,975,975,975,975,0
|
|
20250109,154400,46966845,975,975,975,975,0
|
|
20250109,154300,46966845,975,975,975,975,0
|
|
20250109,154200,46966845,975,975,975,975,0
|
|
20250109,154100,46966845,975,975,975,975,0
|
|
20250109,154000,46966845,975,975,975,975,0
|
|
20250109,153900,46966845,975,975,975,975,0
|
|
20250109,153800,46966845,975,975,975,975,0
|
|
20250109,153700,46966845,975,975,975,975,0
|
|
20250109,153600,46966845,975,975,975,975,0
|
|
20250109,153500,46966845,975,975,975,975,0
|
|
20250109,153400,46966845,975,975,975,975,0
|
|
20250109,153300,46966845,975,975,975,975,0
|
|
20250109,153200,46966845,975,975,975,975,0
|
|
20250109,153100,46966845,975,975,975,975,0
|
|
20250109,153000,46966845,975,975,975,975,6
|
|
20250109,152900,46960995,975,975,975,975,0
|
|
20250109,152800,46960995,975,975,975,975,0
|
|
20250109,152700,46960995,975,975,975,975,0
|
|
20250109,152600,46960995,975,975,975,975,0
|
|
20250109,152500,46960995,975,975,975,975,0
|
|
20250109,152400,46960995,975,975,975,975,0
|
|
20250109,152300,46960995,975,975,975,975,0
|
|
20250109,152200,46960995,975,975,975,975,0
|
|
20250109,152100,46960995,975,975,975,975,0
|
|
20250109,152000,46960995,975,975,975,975,0
|
|
20250109,151900,46960995,975,972,975,972,1001
|
|
20250109,151800,45987463,971,971,971,971,0
|
|
20250109,151700,45987463,971,971,971,971,0
|
|
20250109,151600,45987463,971,971,971,971,0
|
|
20250109,151500,45987463,971,971,971,971,0
|
|
20250109,151400,45987463,971,971,971,971,0
|
|
20250109,151300,45987463,971,971,971,971,0
|
|
20250109,151200,45987463,971,971,971,971,0
|
|
20250109,151100,45987463,971,971,971,971,0
|
|
20250109,151000,45987463,971,971,971,971,0
|
|
20250109,150900,45987463,971,971,971,971,177
|
|
20250109,150800,45815596,973,973,973,973,0
|
|
20250109,150700,45815596,973,971,973,971,27
|
|
20250109,150600,45789377,974,974,974,974,0
|
|
20250109,150500,45789377,974,974,974,974,0
|
|
20250109,150400,45789377,974,974,974,974,0
|
|
20250109,150300,45789377,974,974,974,974,0
|
|
20250109,150200,45789377,974,972,974,972,200
|
|
20250109,150100,45594968,972,972,972,972,0
|
|
20250109,150000,45594968,972,972,972,972,0
|
|
20250109,145900,45594968,972,972,972,972,138
|
|
20250109,145800,45460832,970,970,970,970,0
|
|
20250109,145700,45460832,970,969,970,969,154
|
|
20250109,145600,45311471,969,969,969,969,0
|
|
20250109,145500,45311471,969,969,969,969,0
|
|
20250109,145400,45311471,969,969,969,969,1000
|
|
20250109,145300,44342471,969,969,969,969,1000
|
|
20250109,145200,43373471,970,970,970,970,5
|
|
20250109,145100,43368621,969,969,969,969,116
|
|
20250109,145000,43256217,970,970,970,970,0
|
|
20250109,144900,43256217,970,970,970,970,0
|
|
20250109,144800,43256217,970,970,970,970,0
|
|
20250109,144700,43256217,970,970,970,970,60
|
|
20250109,144600,43198017,971,971,971,971,0
|
|
20250109,144500,43198017,971,971,971,971,0
|
|
20250109,144400,43198017,971,971,971,971,0
|
|
20250109,144300,43198017,971,971,971,971,0
|
|
20250109,144200,43198017,971,971,971,971,0
|
|
20250109,144100,43198017,971,971,971,971,0
|
|
20250109,144000,43198017,971,971,971,971,0
|
|
20250109,143900,43198017,971,971,971,971,0
|
|
20250109,143800,43198017,971,971,971,971,0
|
|
20250109,143700,43198017,971,971,971,971,0
|
|
20250109,143600,43198017,971,971,971,971,0
|
|
20250109,143500,43198017,971,971,971,971,0
|
|
20250109,143400,43198017,971,971,971,971,0
|
|
20250109,143300,43198017,971,971,971,971,1
|
|
20250109,143200,43197046,972,972,972,972,0
|
|
20250109,143100,43197046,972,972,972,972,0
|
|
20250109,143000,43197046,972,972,972,972,0
|
|
20250109,142900,43197046,972,972,972,972,0
|
|
20250109,142800,43197046,972,972,972,972,0
|
|
20250109,142700,43197046,972,972,972,972,0
|
|
20250109,142600,43197046,972,972,972,972,0
|
|
20250109,142500,43197046,972,972,972,972,0
|
|
20250109,142400,43197046,972,972,972,972,0
|
|
20250109,142300,43197046,972,972,972,972,0
|
|
20250109,142200,43197046,972,972,972,972,0
|
|
20250109,142100,43197046,972,972,972,972,0
|
|
20250109,142000,43197046,972,972,972,972,0
|
|
20250109,141900,43197046,972,972,972,972,72
|
|
20250109,141800,43127062,972,972,972,972,0
|
|
20250109,141700,43127062,972,972,972,972,0
|
|
20250109,141600,43127062,972,972,972,972,2
|
|
20250109,141500,43125118,970,970,970,970,0
|
|
20250109,141400,43125118,970,970,970,970,0
|
|
20250109,141300,43125118,970,970,970,970,0
|
|
20250109,141200,43125118,970,970,970,970,0
|
|
20250109,141100,43125118,970,970,970,970,2
|
|
20250109,141000,43123178,972,972,972,972,0
|
|
20250109,140900,43123178,972,972,972,972,0
|
|
20250109,140800,43123178,972,972,972,972,0
|
|
20250109,140700,43123178,972,972,972,972,0
|
|
20250109,140600,43123178,972,972,972,972,0
|
|
20250109,140500,43123178,972,972,972,972,2
|
|
20250109,140400,43121234,972,972,972,972,0
|
|
20250109,140300,43121234,972,972,972,972,0
|
|
20250109,140200,43121234,972,972,972,972,0
|
|
20250109,140100,43121234,972,972,972,972,0
|
|
20250109,140000,43121234,972,972,972,972,3
|
|
20250109,135900,43118318,972,972,972,972,89
|
|
20250109,135800,43031810,971,971,971,971,11
|
|
20250109,135700,43021129,970,970,970,970,0
|
|
20250109,135600,43021129,970,970,970,970,0
|
|
20250109,135500,43021129,970,970,970,970,0
|
|
20250109,135400,43021129,970,970,970,970,0
|
|
20250109,135300,43021129,970,970,970,970,0
|
|
20250109,135200,43021129,970,970,970,970,0
|
|
20250109,135100,43021129,970,970,970,970,0
|
|
20250109,135000,43021129,970,970,970,970,0
|
|
20250109,134900,43021129,970,970,970,970,0
|
|
20250109,134800,43021129,970,970,970,970,0
|
|
20250109,134700,43021129,970,970,970,970,0
|
|
20250109,134600,43021129,970,970,970,970,0
|
|
20250109,134500,43021129,970,970,970,970,0
|
|
20250109,134400,43021129,970,970,970,970,2
|
|
20250109,134300,43019189,968,968,968,968,0
|
|
20250109,134200,43019189,968,968,968,968,0
|
|
20250109,134100,43019189,968,968,968,968,0
|
|
20250109,134000,43019189,968,968,968,968,0
|
|
20250109,133900,43019189,968,968,968,968,0
|
|
20250109,133800,43019189,968,968,968,968,0
|
|
20250109,133700,43019189,968,969,969,968,308
|
|
20250109,133600,42721024,973,973,973,973,0
|
|
20250109,133500,42721024,973,973,973,973,0
|
|
20250109,133400,42721024,973,971,973,971,640
|
|
20250109,133300,42098308,971,971,971,971,0
|
|
20250109,133200,42098308,971,971,971,971,0
|
|
20250109,133100,42098308,971,971,971,971,212
|
|
20250109,133000,41892456,973,973,973,973,0
|
|
20250109,132900,41892456,973,973,973,973,0
|
|
20250109,132800,41892456,973,971,973,971,1419
|
|
20250109,132700,40512654,972,972,972,972,0
|
|
20250109,132600,40512654,972,971,972,971,995
|
|
20250109,132500,39545970,970,970,970,970,1
|
|
20250109,132400,39545000,971,971,971,971,0
|
|
20250109,132300,39545000,971,971,971,971,0
|
|
20250109,132200,39545000,971,971,971,971,0
|
|
20250109,132100,39545000,971,971,971,971,2
|
|
20250109,132000,39543058,970,970,970,970,645
|
|
20250109,131900,38917408,969,969,969,969,2
|
|
20250109,131800,38915470,969,969,969,969,1000
|
|
20250109,131700,37946470,969,969,969,969,2
|
|
20250109,131600,37944532,970,970,970,970,0
|
|
20250109,131500,37944532,970,970,970,970,3
|
|
20250109,131400,37941622,970,970,970,970,0
|
|
20250109,131300,37941622,970,970,970,970,0
|
|
20250109,131200,37941622,970,970,970,970,0
|
|
20250109,131100,37941622,970,971,972,970,1539
|
|
20250109,131000,36445776,972,972,972,972,0
|
|
20250109,130900,36445776,972,972,972,972,0
|
|
20250109,130800,36445776,972,972,972,972,0
|
|
20250109,130700,36445776,972,972,972,972,0
|
|
20250109,130600,36445776,972,972,972,972,2000
|
|
20250109,130500,34501776,972,972,972,972,0
|
|
20250109,130400,34501776,972,972,972,972,0
|
|
20250109,130300,34501776,972,972,972,972,0
|
|
20250109,130200,34501776,972,972,972,972,0
|
|
20250109,130100,34501776,972,970,972,970,498
|
|
20250109,130000,34018714,968,969,969,968,123
|
|
20250109,125900,33899549,970,970,970,970,1
|
|
20250109,125800,33898579,969,969,969,969,2
|
|
20250109,125700,33896641,969,969,969,969,0
|
|
20250109,125600,33896641,969,969,969,969,0
|
|
20250109,125500,33896641,969,969,969,969,50
|
|
20250109,125400,33848191,969,969,969,969,0
|
|
20250109,125300,33848191,969,969,969,969,0
|
|
20250109,125200,33848191,969,969,969,969,0
|
|
20250109,125100,33848191,969,969,969,969,0
|
|
20250109,125000,33848191,969,969,969,969,1
|
|
20250109,124900,33847222,968,968,968,968,0
|
|
20250109,124800,33847222,968,968,968,968,0
|
|
20250109,124700,33847222,968,968,968,968,0
|
|
20250109,124600,33847222,968,968,968,968,0
|
|
20250109,124500,33847222,968,968,968,968,0
|
|
20250109,124400,33847222,968,968,968,968,485
|
|
20250109,124300,33377742,969,969,969,969,0
|
|
20250109,124200,33377742,969,969,969,969,0
|
|
20250109,124100,33377742,969,969,969,969,413
|
|
20250109,124000,32977545,970,970,970,970,0
|
|
20250109,123900,32977545,970,971,971,970,1355
|
|
20250109,123800,31663194,970,970,970,970,0
|
|
20250109,123700,31663194,970,970,970,970,1012
|
|
20250109,123600,30681554,970,970,970,970,0
|
|
20250109,123500,30681554,970,970,970,970,0
|
|
20250109,123400,30681554,970,970,970,970,0
|
|
20250109,123300,30681554,970,970,970,970,0
|
|
20250109,123200,30681554,970,970,970,970,0
|
|
20250109,123100,30681554,970,970,970,970,0
|
|
20250109,123000,30681554,970,970,970,970,0
|
|
20250109,122900,30681554,970,970,970,970,0
|
|
20250109,122800,30681554,970,970,970,970,2
|
|
20250109,122700,30679614,969,970,970,969,124
|
|
20250109,122600,30559377,970,970,970,970,900
|
|
20250109,122500,29686377,970,970,970,970,0
|
|
20250109,122400,29686377,970,970,970,970,2
|
|
20250109,122300,29684437,969,969,969,969,0
|
|
20250109,122200,29684437,969,969,969,969,0
|
|
20250109,122100,29684437,969,969,969,969,580
|
|
20250109,122000,29122417,969,969,969,969,0
|
|
20250109,121900,29122417,969,969,969,969,0
|
|
20250109,121800,29122417,969,969,969,969,0
|
|
20250109,121700,29122417,969,969,969,969,0
|
|
20250109,121600,29122417,969,969,969,969,0
|
|
20250109,121500,29122417,969,969,969,969,0
|
|
20250109,121400,29122417,969,969,969,969,0
|
|
20250109,121300,29122417,969,969,969,969,0
|
|
20250109,121200,29122417,969,969,969,969,0
|
|
20250109,121100,29122417,969,969,969,969,2
|
|
20250109,121000,29120479,969,969,969,969,0
|
|
20250109,120900,29120479,969,969,969,969,0
|
|
20250109,120800,29120479,969,969,969,969,0
|
|
20250109,120700,29120479,969,969,969,969,0
|
|
20250109,120600,29120479,969,969,969,969,0
|
|
20250109,120500,29120479,969,969,969,969,0
|
|
20250109,120400,29120479,969,969,969,969,0
|
|
20250109,120300,29120479,969,969,969,969,3
|
|
20250109,120200,29117572,969,969,969,969,1
|
|
20250109,120100,29116603,968,968,968,968,0
|
|
20250109,120000,29116603,968,968,968,968,0
|
|
20250109,115900,29116603,968,968,968,968,100
|
|
20250109,115800,29019803,969,969,969,969,3
|
|
20250109,115700,29016896,970,970,970,970,0
|
|
20250109,115600,29016896,970,970,970,970,0
|
|
20250109,115500,29016896,970,970,970,970,0
|
|
20250109,115400,29016896,970,970,970,970,0
|
|
20250109,115300,29016896,970,970,970,970,0
|
|
20250109,115200,29016896,970,970,970,970,0
|
|
20250109,115100,29016896,970,970,970,970,0
|
|
20250109,115000,29016896,970,970,970,970,3
|
|
20250109,114900,29013986,970,969,970,969,2600
|
|
20250109,114800,26492604,969,969,969,969,500
|
|
20250109,114700,26008104,969,969,969,969,0
|
|
20250109,114600,26008104,969,969,969,969,0
|
|
20250109,114500,26008104,969,969,969,969,0
|
|
20250109,114400,26008104,969,969,969,969,1
|
|
20250109,114300,26007135,968,968,968,968,0
|
|
20250109,114200,26007135,968,968,968,968,0
|
|
20250109,114100,26007135,968,968,968,968,0
|
|
20250109,114000,26007135,968,968,968,968,0
|
|
20250109,113900,26007135,968,968,968,968,1
|
|
20250109,113800,26006167,969,969,969,969,0
|
|
20250109,113700,26006167,969,969,969,969,1
|
|
20250109,113600,26005198,969,969,969,969,2
|
|
20250109,113500,26003260,969,969,969,969,3
|
|
20250109,113400,26000353,969,969,969,969,0
|
|
20250109,113300,26000353,969,969,969,969,0
|
|
20250109,113200,26000353,969,969,969,969,20
|
|
20250109,113100,25980973,969,969,969,969,0
|
|
20250109,113000,25980973,969,969,969,969,0
|
|
20250109,112900,25980973,969,969,969,969,0
|
|
20250109,112800,25980973,969,969,969,969,0
|
|
20250109,112700,25980973,969,969,969,969,0
|
|
20250109,112600,25980973,969,969,969,969,3
|
|
20250109,112500,25978066,969,969,969,969,1032
|
|
20250109,112400,24978058,969,969,969,969,127
|
|
20250109,112300,24854995,969,969,969,969,100
|
|
20250109,112200,24758095,969,969,969,969,0
|
|
20250109,112100,24758095,969,969,969,969,852
|
|
20250109,112000,23932507,973,973,973,973,0
|
|
20250109,111900,23932507,973,971,973,971,3
|
|
20250109,111800,23929592,969,970,970,969,250
|
|
20250109,111700,23687310,973,973,973,973,0
|
|
20250109,111600,23687310,973,971,973,971,74
|
|
20250109,111500,23615452,970,970,970,970,966
|
|
20250109,111400,22678432,970,970,970,970,3
|
|
20250109,111300,22675522,971,971,971,971,10
|
|
20250109,111200,22665812,970,970,970,970,0
|
|
20250109,111100,22665812,970,970,970,970,0
|
|
20250109,111000,22665812,970,970,970,970,5
|
|
20250109,110900,22660962,971,971,971,971,0
|
|
20250109,110800,22660962,971,971,971,971,0
|
|
20250109,110700,22660962,971,971,971,971,0
|
|
20250109,110600,22660962,971,971,971,971,0
|
|
20250109,110500,22660962,971,971,971,971,0
|
|
20250109,110400,22660962,971,971,971,971,0
|
|
20250109,110300,22660962,971,973,973,971,50
|
|
20250109,110200,22612328,973,973,973,973,0
|
|
20250109,110100,22612328,973,973,973,973,0
|
|
20250109,110000,22612328,973,973,973,973,0
|
|
20250109,105900,22612328,973,973,973,973,0
|
|
20250109,105800,22612328,973,973,973,973,0
|
|
20250109,105700,22612328,973,973,973,973,0
|
|
20250109,105600,22612328,973,971,973,971,1001
|
|
20250109,105500,21640355,972,972,972,972,10
|
|
20250109,105400,21630635,973,973,973,973,0
|
|
20250109,105300,21630635,973,973,973,973,0
|
|
20250109,105200,21630635,973,973,973,973,0
|
|
20250109,105100,21630635,973,973,973,973,0
|
|
20250109,105000,21630635,973,973,973,973,0
|
|
20250109,104900,21630635,973,973,973,973,0
|
|
20250109,104800,21630635,973,973,973,973,0
|
|
20250109,104700,21630635,973,973,973,973,0
|
|
20250109,104600,21630635,973,973,976,973,94
|
|
20250109,104500,21538918,977,977,977,977,0
|
|
20250109,104400,21538918,977,977,977,977,0
|
|
20250109,104300,21538918,977,973,977,973,600
|
|
20250109,104200,20955015,973,973,973,973,0
|
|
20250109,104100,20955015,973,973,973,973,2
|
|
20250109,104000,20953069,978,978,978,978,0
|
|
20250109,103900,20953069,978,973,978,973,58
|
|
20250109,103800,20896626,974,972,974,971,792
|
|
20250109,103700,20127298,974,972,979,972,50
|
|
20250109,103600,20078571,975,970,975,970,1013
|
|
20250109,103500,19091340,969,969,969,969,1
|
|
20250109,103400,19090371,970,970,970,970,26
|
|
20250109,103300,19065151,970,972,976,970,824
|
|
20250109,103200,18263468,972,972,973,972,176
|
|
20250109,103100,18092393,972,972,978,972,228
|
|
20250109,103000,17869457,970,969,977,969,2810
|
|
20250109,102900,15146096,969,969,969,969,10
|
|
20250109,102800,15136406,969,969,969,969,0
|
|
20250109,102700,15136406,969,969,969,969,0
|
|
20250109,102600,15136406,969,969,969,969,117
|
|
20250109,102500,15023033,969,969,969,969,2
|
|
20250109,102400,15021095,967,967,967,967,0
|
|
20250109,102300,15021095,967,967,967,967,0
|
|
20250109,102200,15021095,967,967,967,967,0
|
|
20250109,102100,15021095,967,967,967,967,0
|
|
20250109,102000,15021095,967,967,967,967,0
|
|
20250109,101900,15021095,967,967,967,967,0
|
|
20250109,101800,15021095,967,967,967,967,0
|
|
20250109,101700,15021095,967,967,967,967,0
|
|
20250109,101600,15021095,967,967,967,967,0
|
|
20250109,101500,15021095,967,967,967,967,0
|
|
20250109,101400,15021095,967,967,967,967,0
|
|
20250109,101300,15021095,967,967,967,967,7
|
|
20250109,101200,15014326,969,969,969,969,0
|
|
20250109,101100,15014326,969,969,969,969,0
|
|
20250109,101000,15014326,969,969,969,969,103
|
|
20250109,100900,14914519,969,969,969,969,0
|
|
20250109,100800,14914519,969,969,969,969,0
|
|
20250109,100700,14914519,969,969,969,969,50
|
|
20250109,100600,14866069,969,969,969,969,0
|
|
20250109,100500,14866069,969,969,969,969,2
|
|
20250109,100400,14864131,969,969,969,969,100
|
|
20250109,100300,14767231,969,969,969,969,22
|
|
20250109,100200,14745913,969,969,969,969,0
|
|
20250109,100100,14745913,969,969,969,969,0
|
|
20250109,100000,14745913,969,969,969,969,0
|
|
20250109,095900,14745913,969,969,969,969,22
|
|
20250109,095800,14724595,969,968,969,968,2
|
|
20250109,095700,14722658,968,968,968,968,4
|
|
20250109,095600,14718786,969,968,969,968,1050
|
|
20250109,095500,13702385,968,967,968,967,232
|
|
20250109,095400,13477981,965,965,965,965,0
|
|
20250109,095300,13477981,965,965,965,965,0
|
|
20250109,095200,13477981,965,967,967,965,7
|
|
20250109,095100,13471214,967,967,967,967,2
|
|
20250109,095000,13469280,967,967,967,967,0
|
|
20250109,094900,13469280,967,967,967,967,0
|
|
20250109,094800,13469280,967,967,967,967,101
|
|
20250109,094700,13371613,966,966,966,966,6
|
|
20250109,094600,13365817,967,967,967,967,2
|
|
20250109,094500,13363883,965,965,965,965,0
|
|
20250109,094400,13363883,965,965,965,965,0
|
|
20250109,094300,13363883,965,965,965,965,312
|
|
20250109,094200,13062803,965,965,965,965,550
|
|
20250109,094100,12532053,965,965,965,965,105
|
|
20250109,094000,12430728,965,965,965,965,200
|
|
20250109,093900,12237728,965,965,965,965,6
|
|
20250109,093800,12231938,964,967,967,964,461
|
|
20250109,093700,11786546,970,970,970,970,1
|
|
20250109,093600,11785576,971,971,971,971,0
|
|
20250109,093500,11785576,971,971,971,971,1
|
|
20250109,093400,11784605,966,967,970,965,767
|
|
20250109,093300,11043643,967,970,970,966,5511
|
|
20250109,093200,5715373,970,969,970,969,63
|
|
20250109,093100,5654313,969,969,969,969,42
|
|
20250109,093000,5613615,969,969,969,969,2
|
|
20250109,092900,5611677,968,969,969,968,563
|
|
20250109,092800,5066690,970,970,970,970,4384
|
|
20250109,092700,814210,971,971,971,971,0
|
|
20250109,092600,814210,971,971,971,971,129
|
|
20250109,092500,688951,971,971,971,971,220
|
|
20250109,092400,475331,971,973,973,971,129
|
|
20250109,092300,350066,973,971,973,971,6
|
|
20250109,092200,344232,975,975,975,975,0
|
|
20250109,092100,344232,975,975,975,975,0
|
|
20250109,092000,344232,975,973,975,973,6
|
|
20250109,091900,338392,971,971,971,971,0
|
|
20250109,091800,338392,971,971,971,971,0
|
|
20250109,091700,338392,971,971,971,971,11
|
|
20250109,091600,327711,971,970,977,970,31
|
|
20250109,091500,297589,969,969,969,969,2
|
|
20250109,091400,295651,969,968,978,968,14
|
|
20250109,091300,281997,978,976,978,976,102
|
|
20250109,091200,182246,979,979,979,979,0
|
|
20250109,091100,182246,979,979,979,979,0
|
|
20250109,091000,182246,979,979,979,979,1
|
|
20250109,090900,181267,968,968,968,968,0
|
|
20250109,090800,181267,968,968,968,968,0
|
|
20250109,090700,181267,968,968,968,968,0
|
|
20250109,090600,181267,968,968,968,968,0
|
|
20250109,090500,181267,968,968,968,968,0
|
|
20250109,090400,181267,968,973,980,968,33
|
|
20250109,090300,149113,968,968,968,968,0
|
|
20250109,090200,149113,968,968,968,968,0
|
|
20250109,090100,149113,968,968,968,968,117
|
|
20250109,090000,35857,973,969,973,969,37
|