644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,194100,254328870,3900,3900,3900,3900,2305
|
|
20250106,194000,254328870,3900,3900,3900,3900,0
|
|
20250106,193900,254328870,3900,3900,3900,3900,0
|
|
20250106,193800,254328870,3900,3900,3900,3900,0
|
|
20250106,193700,254328870,3900,3900,3900,3900,0
|
|
20250106,193600,254328870,3900,3900,3900,3900,0
|
|
20250106,193500,254328870,3900,3900,3900,3900,0
|
|
20250106,193400,254328870,3900,3900,3900,3900,0
|
|
20250106,193300,254328870,3900,3900,3900,3900,0
|
|
20250106,193200,254328870,3900,3900,3900,3900,0
|
|
20250106,193100,254328870,3900,3900,3900,3900,0
|
|
20250106,193000,254328870,3900,3900,3900,3900,0
|
|
20250106,192900,254328870,3900,3900,3900,3900,0
|
|
20250106,192800,254328870,3900,3900,3900,3900,0
|
|
20250106,192700,254328870,3900,3900,3900,3900,0
|
|
20250106,192600,254328870,3900,3900,3900,3900,0
|
|
20250106,192500,254328870,3900,3900,3900,3900,0
|
|
20250106,192400,254328870,3900,3900,3900,3900,0
|
|
20250106,192300,254328870,3900,3900,3900,3900,0
|
|
20250106,192200,254328870,3900,3900,3900,3900,0
|
|
20250106,192100,254328870,3900,3900,3900,3900,0
|
|
20250106,192000,254328870,3900,3900,3900,3900,0
|
|
20250106,191900,254328870,3900,3900,3900,3900,0
|
|
20250106,191800,254328870,3900,3900,3900,3900,0
|
|
20250106,191700,254328870,3900,3900,3900,3900,0
|
|
20250106,191600,254328870,3900,3900,3900,3900,0
|
|
20250106,191500,254328870,3900,3900,3900,3900,0
|
|
20250106,191400,254328870,3900,3900,3900,3900,0
|
|
20250106,191300,254328870,3900,3900,3900,3900,0
|
|
20250106,191200,254328870,3900,3900,3900,3900,0
|
|
20250106,191100,254328870,3900,3900,3900,3900,2305
|
|
20250106,191000,254328870,3900,3900,3900,3900,0
|
|
20250106,190900,254328870,3900,3900,3900,3900,0
|
|
20250106,190800,254328870,3900,3900,3900,3900,0
|
|
20250106,190700,254328870,3900,3900,3900,3900,0
|
|
20250106,190600,254328870,3900,3900,3900,3900,0
|
|
20250106,190500,254328870,3900,3900,3900,3900,0
|
|
20250106,190400,254328870,3900,3900,3900,3900,0
|
|
20250106,190300,254328870,3900,3900,3900,3900,0
|
|
20250106,190200,254328870,3900,3900,3900,3900,0
|
|
20250106,190100,254328870,3900,3900,3900,3900,0
|
|
20250106,190000,254328870,3900,3900,3900,3900,0
|
|
20250106,185900,254328870,3900,3900,3900,3900,0
|
|
20250106,185800,254328870,3900,3900,3900,3900,0
|
|
20250106,185700,254328870,3900,3900,3900,3900,0
|
|
20250106,185600,254328870,3900,3900,3900,3900,0
|
|
20250106,185500,254328870,3900,3900,3900,3900,0
|
|
20250106,185400,254328870,3900,3900,3900,3900,0
|
|
20250106,185300,254328870,3900,3900,3900,3900,0
|
|
20250106,185200,254328870,3900,3900,3900,3900,0
|
|
20250106,185100,254328870,3900,3900,3900,3900,0
|
|
20250106,185000,254328870,3900,3900,3900,3900,0
|
|
20250106,184900,254328870,3900,3900,3900,3900,0
|
|
20250106,184800,254328870,3900,3900,3900,3900,0
|
|
20250106,184700,254328870,3900,3900,3900,3900,0
|
|
20250106,184600,254328870,3900,3900,3900,3900,0
|
|
20250106,184500,254328870,3900,3900,3900,3900,0
|
|
20250106,184400,254328870,3900,3900,3900,3900,0
|
|
20250106,184300,254328870,3900,3900,3900,3900,0
|
|
20250106,184200,254328870,3900,3900,3900,3900,0
|
|
20250106,184100,254328870,3900,3900,3900,3900,2305
|
|
20250106,184000,254328870,3900,3900,3900,3900,0
|
|
20250106,183900,254328870,3900,3900,3900,3900,0
|
|
20250106,183800,254328870,3900,3900,3900,3900,0
|
|
20250106,183700,254328870,3900,3900,3900,3900,0
|
|
20250106,183600,254328870,3900,3900,3900,3900,0
|
|
20250106,183500,254328870,3900,3900,3900,3900,0
|
|
20250106,183400,254328870,3900,3900,3900,3900,0
|
|
20250106,183300,254328870,3900,3900,3900,3900,0
|
|
20250106,183200,254328870,3900,3900,3900,3900,0
|
|
20250106,183100,254328870,3900,3900,3900,3900,0
|
|
20250106,183000,254328870,3900,3900,3900,3900,0
|
|
20250106,182900,254328870,3900,3900,3900,3900,0
|
|
20250106,182800,254328870,3900,3900,3900,3900,0
|
|
20250106,182700,254328870,3900,3900,3900,3900,0
|
|
20250106,182600,254328870,3900,3900,3900,3900,0
|
|
20250106,182500,254328870,3900,3900,3900,3900,0
|
|
20250106,182400,254328870,3900,3900,3900,3900,0
|
|
20250106,182300,254328870,3900,3900,3900,3900,0
|
|
20250106,182200,254328870,3900,3900,3900,3900,0
|
|
20250106,182100,254328870,3900,3900,3900,3900,0
|
|
20250106,182000,254328870,3900,3900,3900,3900,0
|
|
20250106,181900,254328870,3900,3900,3900,3900,0
|
|
20250106,181800,254328870,3900,3900,3900,3900,0
|
|
20250106,181700,254328870,3900,3900,3900,3900,0
|
|
20250106,181600,254328870,3900,3900,3900,3900,0
|
|
20250106,181500,254328870,3900,3900,3900,3900,0
|
|
20250106,181400,254328870,3900,3900,3900,3900,0
|
|
20250106,181300,254328870,3900,3900,3900,3900,0
|
|
20250106,181200,254328870,3900,3900,3900,3900,0
|
|
20250106,181100,254328870,3900,3900,3900,3900,2305
|
|
20250106,181000,254328870,3900,3900,3900,3900,0
|
|
20250106,180900,254328870,3900,3900,3900,3900,0
|
|
20250106,180800,254328870,3900,3900,3900,3900,0
|
|
20250106,180700,254328870,3900,3900,3900,3900,0
|
|
20250106,180600,254328870,3900,3900,3900,3900,0
|
|
20250106,180500,254328870,3900,3900,3900,3900,0
|
|
20250106,180400,254328870,3900,3900,3900,3900,0
|
|
20250106,180300,254328870,3900,3900,3900,3900,0
|
|
20250106,180200,254328870,3900,3900,3900,3900,0
|
|
20250106,180100,254328870,3900,3900,3900,3900,0
|
|
20250106,180000,254328870,3900,3900,3900,3900,0
|
|
20250106,175900,254328870,3900,3900,3900,3900,0
|
|
20250106,175800,254328870,3900,3900,3900,3900,0
|
|
20250106,175700,254328870,3900,3900,3900,3900,0
|
|
20250106,175600,254328870,3900,3900,3900,3900,0
|
|
20250106,175500,254328870,3900,3900,3900,3900,0
|
|
20250106,175400,254328870,3900,3900,3900,3900,0
|
|
20250106,175300,254328870,3900,3900,3900,3900,0
|
|
20250106,175200,254328870,3900,3900,3900,3900,0
|
|
20250106,175100,254328870,3900,3900,3900,3900,0
|
|
20250106,175000,254328870,3900,3900,3900,3900,0
|
|
20250106,174900,254328870,3900,3900,3900,3900,0
|
|
20250106,174800,254328870,3900,3900,3900,3900,0
|
|
20250106,174700,254328870,3900,3900,3900,3900,0
|
|
20250106,174600,254328870,3900,3900,3900,3900,0
|
|
20250106,174500,254328870,3900,3900,3900,3900,0
|
|
20250106,174400,254328870,3900,3900,3900,3900,0
|
|
20250106,174300,254328870,3900,3900,3900,3900,0
|
|
20250106,174200,254328870,3900,3900,3900,3900,0
|
|
20250106,174100,254328870,3900,3900,3900,3900,2305
|
|
20250106,174000,254328870,3900,3900,3900,3900,0
|
|
20250106,173900,254328870,3900,3900,3900,3900,0
|
|
20250106,173800,254328870,3900,3900,3900,3900,0
|
|
20250106,173700,254328870,3900,3900,3900,3900,0
|
|
20250106,173600,254328870,3900,3900,3900,3900,0
|
|
20250106,173500,254328870,3900,3900,3900,3900,0
|
|
20250106,173400,254328870,3900,3900,3900,3900,0
|
|
20250106,173300,254328870,3900,3900,3900,3900,0
|
|
20250106,173200,254328870,3900,3900,3900,3900,0
|
|
20250106,173100,254328870,3900,3900,3900,3900,0
|
|
20250106,173000,254328870,3900,3900,3900,3900,0
|
|
20250106,172900,254328870,3900,3900,3900,3900,0
|
|
20250106,172800,254328870,3900,3900,3900,3900,0
|
|
20250106,172700,254328870,3900,3900,3900,3900,0
|
|
20250106,172600,254328870,3900,3900,3900,3900,0
|
|
20250106,172500,254328870,3900,3900,3900,3900,0
|
|
20250106,172400,254328870,3900,3900,3900,3900,0
|
|
20250106,172300,254328870,3900,3900,3900,3900,0
|
|
20250106,172200,254328870,3900,3900,3900,3900,0
|
|
20250106,172100,254328870,3900,3900,3900,3900,0
|
|
20250106,172000,254328870,3900,3900,3900,3900,0
|
|
20250106,171900,254328870,3900,3900,3900,3900,0
|
|
20250106,171800,254328870,3900,3900,3900,3900,0
|
|
20250106,171700,254328870,3900,3900,3900,3900,0
|
|
20250106,171600,254328870,3900,3900,3900,3900,0
|
|
20250106,171500,254328870,3900,3900,3900,3900,0
|
|
20250106,171400,254328870,3900,3900,3900,3900,0
|
|
20250106,171300,254328870,3900,3900,3900,3900,0
|
|
20250106,171200,254328870,3900,3900,3900,3900,0
|
|
20250106,171100,254328870,3900,3900,3900,3900,2305
|
|
20250106,171000,254328870,3900,3900,3900,3900,0
|
|
20250106,170900,254328870,3900,3900,3900,3900,0
|
|
20250106,170800,254328870,3900,3900,3900,3900,0
|
|
20250106,170700,254328870,3900,3900,3900,3900,0
|
|
20250106,170600,254328870,3900,3900,3900,3900,0
|
|
20250106,170500,254328870,3900,3900,3900,3900,0
|
|
20250106,170400,254328870,3900,3900,3900,3900,0
|
|
20250106,170300,254328870,3900,3900,3900,3900,0
|
|
20250106,170200,254328870,3900,3900,3900,3900,0
|
|
20250106,170100,254328870,3900,3900,3900,3900,0
|
|
20250106,170000,254328870,3900,3900,3900,3900,0
|
|
20250106,165900,254328870,3900,3900,3900,3900,0
|
|
20250106,165800,254328870,3900,3900,3900,3900,0
|
|
20250106,165700,254328870,3900,3900,3900,3900,0
|
|
20250106,165600,254328870,3900,3900,3900,3900,0
|
|
20250106,165500,254328870,3900,3900,3900,3900,0
|
|
20250106,165400,254328870,3900,3900,3900,3900,0
|
|
20250106,165300,254328870,3900,3900,3900,3900,0
|
|
20250106,165200,254328870,3900,3900,3900,3900,0
|
|
20250106,165100,254328870,3900,3900,3900,3900,0
|
|
20250106,165000,254328870,3900,3900,3900,3900,0
|
|
20250106,164900,254328870,3900,3900,3900,3900,0
|
|
20250106,164800,254328870,3900,3900,3900,3900,0
|
|
20250106,164700,254328870,3900,3900,3900,3900,0
|
|
20250106,164600,254328870,3900,3900,3900,3900,0
|
|
20250106,164500,254328870,3900,3900,3900,3900,0
|
|
20250106,164400,254328870,3900,3900,3900,3900,0
|
|
20250106,164300,254328870,3900,3900,3900,3900,0
|
|
20250106,164200,254328870,3900,3900,3900,3900,0
|
|
20250106,164100,254328870,3900,3900,3900,3900,2305
|
|
20250106,164000,254328870,3900,3900,3900,3900,0
|
|
20250106,163900,254328870,3900,3900,3900,3900,0
|
|
20250106,163800,254328870,3900,3900,3900,3900,0
|
|
20250106,163700,254328870,3900,3900,3900,3900,0
|
|
20250106,163600,254328870,3900,3900,3900,3900,0
|
|
20250106,163500,254328870,3900,3900,3900,3900,0
|
|
20250106,163400,254328870,3900,3900,3900,3900,0
|
|
20250106,163300,254328870,3900,3900,3900,3900,0
|
|
20250106,163200,254328870,3900,3900,3900,3900,0
|
|
20250106,163100,254328870,3900,3900,3900,3900,0
|
|
20250106,163000,254328870,3900,3900,3900,3900,0
|
|
20250106,162900,254328870,3900,3900,3900,3900,0
|
|
20250106,162800,254328870,3900,3900,3900,3900,0
|
|
20250106,162700,254328870,3900,3900,3900,3900,0
|
|
20250106,162600,254328870,3900,3900,3900,3900,0
|
|
20250106,162500,254328870,3900,3900,3900,3900,0
|
|
20250106,162400,254328870,3900,3900,3900,3900,0
|
|
20250106,162300,254328870,3900,3900,3900,3900,0
|
|
20250106,162200,254328870,3900,3900,3900,3900,0
|
|
20250106,162100,254328870,3900,3900,3900,3900,0
|
|
20250106,162000,254328870,3900,3900,3900,3900,0
|
|
20250106,161900,254328870,3900,3900,3900,3900,0
|
|
20250106,161800,254328870,3900,3900,3900,3900,0
|
|
20250106,161700,254328870,3900,3900,3900,3900,0
|
|
20250106,161600,254328870,3900,3900,3900,3900,0
|
|
20250106,161500,254328870,3900,3900,3900,3900,0
|
|
20250106,161400,254328870,3900,3900,3900,3900,0
|
|
20250106,161300,254328870,3900,3900,3900,3900,0
|
|
20250106,161200,254328870,3900,3900,3900,3900,0
|
|
20250106,161100,254328870,3900,3900,3900,3900,2305
|
|
20250106,161000,254328870,3900,3900,3900,3900,0
|
|
20250106,160900,254328870,3900,3900,3900,3900,0
|
|
20250106,160800,254328870,3900,3900,3900,3900,0
|
|
20250106,160700,254328870,3900,3900,3900,3900,0
|
|
20250106,160600,254328870,3900,3900,3900,3900,0
|
|
20250106,160500,254328870,3900,3900,3900,3900,0
|
|
20250106,160400,254328870,3900,3900,3900,3900,0
|
|
20250106,160300,254328870,3900,3900,3900,3900,0
|
|
20250106,160200,254328870,3900,3900,3900,3900,0
|
|
20250106,160100,254328870,3900,3900,3900,3900,0
|
|
20250106,160000,254328870,3900,3900,3900,3900,0
|
|
20250106,155900,254328870,3900,3900,3900,3900,0
|
|
20250106,155800,254328870,3900,3900,3900,3900,0
|
|
20250106,155700,254328870,3900,3900,3900,3900,0
|
|
20250106,155600,254328870,3900,3900,3900,3900,0
|
|
20250106,155500,254328870,3900,3900,3900,3900,0
|
|
20250106,155400,254328870,3900,3900,3900,3900,0
|
|
20250106,155300,254328870,3900,3900,3900,3900,0
|
|
20250106,155200,254328870,3900,3900,3900,3900,0
|
|
20250106,155100,254328870,3900,3900,3900,3900,0
|
|
20250106,155000,254328870,3900,3900,3900,3900,0
|
|
20250106,154900,254328870,3900,3900,3900,3900,0
|
|
20250106,154800,254328870,3900,3900,3900,3900,0
|
|
20250106,154700,254328870,3900,3900,3900,3900,0
|
|
20250106,154600,254328870,3900,3900,3900,3900,0
|
|
20250106,154500,254328870,3900,3900,3900,3900,0
|
|
20250106,154400,254328870,3900,3900,3900,3900,0
|
|
20250106,154300,254328870,3900,3900,3900,3900,0
|
|
20250106,154200,254328870,3900,3900,3900,3900,0
|
|
20250106,154100,254328870,3900,3900,3900,3900,2305
|
|
20250106,154000,254328870,3900,3900,3900,3900,0
|
|
20250106,153900,254328870,3900,3900,3900,3900,0
|
|
20250106,153800,254328870,3900,3900,3900,3900,0
|
|
20250106,153700,254328870,3900,3900,3900,3900,0
|
|
20250106,153600,254328870,3900,3900,3900,3900,0
|
|
20250106,153500,254328870,3900,3900,3900,3900,0
|
|
20250106,153400,254328870,3900,3900,3900,3900,0
|
|
20250106,153300,254328870,3900,3900,3900,3900,0
|
|
20250106,153200,254328870,3900,3900,3900,3900,0
|
|
20250106,153100,254328870,3900,3900,3900,3900,0
|
|
20250106,153000,254328870,3900,3900,3900,3900,2305
|
|
20250106,152900,245339370,3915,3915,3915,3915,0
|
|
20250106,152800,245339370,3915,3915,3915,3915,0
|
|
20250106,152700,245339370,3915,3915,3915,3915,0
|
|
20250106,152600,245339370,3915,3915,3915,3915,0
|
|
20250106,152500,245339370,3915,3915,3915,3915,0
|
|
20250106,152400,245339370,3915,3915,3915,3915,0
|
|
20250106,152300,245339370,3915,3915,3915,3915,0
|
|
20250106,152200,245339370,3915,3915,3915,3915,0
|
|
20250106,152100,245339370,3915,3915,3915,3915,0
|
|
20250106,152000,245339370,3915,3915,3915,3915,0
|
|
20250106,151900,245339370,3915,3905,3915,3905,25
|
|
20250106,151800,245241645,3925,3925,3925,3925,0
|
|
20250106,151700,245241645,3925,3920,3925,3920,2
|
|
20250106,151600,245233800,3925,3910,3925,3905,603
|
|
20250106,151500,242876525,3925,3925,3925,3925,59
|
|
20250106,151400,242644950,3925,3925,3925,3925,0
|
|
20250106,151300,242644950,3925,3925,3925,3925,342
|
|
20250106,151200,241302600,3925,3925,3925,3925,0
|
|
20250106,151100,241302600,3925,3910,3925,3910,2
|
|
20250106,151000,241294765,3925,3920,3925,3920,6
|
|
20250106,150900,241271240,3910,3910,3910,3910,7
|
|
20250106,150800,241243870,3910,3910,3910,3910,1
|
|
20250106,150700,241239960,3940,3940,3940,3940,0
|
|
20250106,150600,241239960,3940,3940,3940,3940,0
|
|
20250106,150500,241239960,3940,3940,3940,3940,0
|
|
20250106,150400,241239960,3940,3940,3940,3940,0
|
|
20250106,150300,241239960,3940,3940,3940,3940,0
|
|
20250106,150200,241239960,3940,3910,3940,3910,22
|
|
20250106,150100,241153410,3910,3920,3925,3910,13
|
|
20250106,150000,241102475,3920,3920,3920,3920,1218
|
|
20250106,145900,236327915,3920,3920,3920,3920,0
|
|
20250106,145800,236327915,3920,3920,3920,3920,38
|
|
20250106,145700,236178955,3930,3930,3930,3920,1055
|
|
20250106,145600,232033355,3940,3920,3940,3920,11
|
|
20250106,145500,231990215,3940,3940,3940,3940,0
|
|
20250106,145400,231990215,3940,3940,3940,3940,0
|
|
20250106,145300,231990215,3940,3940,3940,3940,0
|
|
20250106,145200,231990215,3940,3940,3940,3940,0
|
|
20250106,145100,231990215,3940,3940,3940,3940,0
|
|
20250106,145000,231990215,3940,3940,3940,3940,0
|
|
20250106,144900,231990215,3940,3940,3940,3940,0
|
|
20250106,144800,231990215,3940,3940,3940,3940,0
|
|
20250106,144700,231990215,3940,3940,3940,3940,4874
|
|
20250106,144600,212786655,3940,3940,3940,3940,0
|
|
20250106,144500,212786655,3940,3940,3940,3940,15
|
|
20250106,144400,212727555,3940,3940,3940,3940,2391
|
|
20250106,144300,203307015,3940,3940,3940,3940,0
|
|
20250106,144200,203307015,3940,3940,3940,3940,77
|
|
20250106,144100,203003635,3910,3935,3935,3910,1199
|
|
20250106,144000,198299095,3935,3935,3935,3935,54
|
|
20250106,143900,198086605,3925,3925,3925,3925,4
|
|
20250106,143800,198070905,3925,3925,3925,3925,0
|
|
20250106,143700,198070905,3925,3925,3925,3925,5
|
|
20250106,143600,198051280,3940,3940,3940,3940,0
|
|
20250106,143500,198051280,3940,3940,3940,3940,0
|
|
20250106,143400,198051280,3940,3940,3940,3940,0
|
|
20250106,143300,198051280,3940,3940,3940,3940,1000
|
|
20250106,143200,194111280,3940,3940,3940,3940,0
|
|
20250106,143100,194111280,3940,3940,3940,3940,0
|
|
20250106,143000,194111280,3940,3925,3940,3925,2000
|
|
20250106,142900,186231870,3925,3925,3925,3925,0
|
|
20250106,142800,186231870,3925,3925,3925,3925,0
|
|
20250106,142700,186231870,3925,3925,3925,3925,5
|
|
20250106,142600,186212245,3930,3930,3930,3930,0
|
|
20250106,142500,186212245,3930,3930,3930,3930,0
|
|
20250106,142400,186212245,3930,3930,3930,3930,0
|
|
20250106,142300,186212245,3930,3930,3930,3930,0
|
|
20250106,142200,186212245,3930,3930,3930,3930,0
|
|
20250106,142100,186212245,3930,3930,3930,3930,0
|
|
20250106,142000,186212245,3930,3930,3930,3930,1
|
|
20250106,141900,186208315,3935,3935,3935,3935,35
|
|
20250106,141800,186070590,3940,3940,3940,3940,0
|
|
20250106,141700,186070590,3940,3940,3940,3940,0
|
|
20250106,141600,186070590,3940,3940,3940,3940,0
|
|
20250106,141500,186070590,3940,3940,3940,3940,0
|
|
20250106,141400,186070590,3940,3925,3940,3925,1000
|
|
20250106,141300,182138015,3920,3920,3920,3920,0
|
|
20250106,141200,182138015,3920,3920,3920,3920,0
|
|
20250106,141100,182138015,3920,3920,3920,3920,4
|
|
20250106,141000,182122335,3920,3920,3920,3920,289
|
|
20250106,140900,180989455,3915,3915,3915,3915,0
|
|
20250106,140800,180989455,3915,3915,3915,3915,0
|
|
20250106,140700,180989455,3915,3900,3915,3900,2067
|
|
20250106,140600,172927150,3900,3900,3900,3900,0
|
|
20250106,140500,172927150,3900,3900,3900,3900,1
|
|
20250106,140400,172923250,3920,3920,3920,3920,0
|
|
20250106,140300,172923250,3920,3920,3920,3920,0
|
|
20250106,140200,172923250,3920,3920,3920,3920,0
|
|
20250106,140100,172923250,3920,3920,3920,3920,100
|
|
20250106,140000,172531250,3920,3920,3920,3920,0
|
|
20250106,135900,172531250,3920,3905,3920,3905,71
|
|
20250106,135800,172253980,3915,3915,3915,3915,0
|
|
20250106,135700,172253980,3915,3915,3915,3915,0
|
|
20250106,135600,172253980,3915,3915,3915,3915,0
|
|
20250106,135500,172253980,3915,3915,3915,3915,0
|
|
20250106,135400,172253980,3915,3915,3915,3915,0
|
|
20250106,135300,172253980,3915,3915,3915,3915,0
|
|
20250106,135200,172253980,3915,3915,3915,3915,0
|
|
20250106,135100,172253980,3915,3915,3915,3915,0
|
|
20250106,135000,172253980,3915,3915,3915,3915,280
|
|
20250106,134900,171157780,3915,3915,3915,3915,0
|
|
20250106,134800,171157780,3915,3915,3915,3915,39
|
|
20250106,134700,171005095,3895,3895,3895,3895,5
|
|
20250106,134600,170985620,3915,3915,3915,3915,0
|
|
20250106,134500,170985620,3915,3915,3915,3915,76
|
|
20250106,134400,170688080,3920,3920,3920,3920,0
|
|
20250106,134300,170688080,3920,3920,3920,3920,0
|
|
20250106,134200,170688080,3920,3920,3920,3920,100
|
|
20250106,134100,170296080,3920,3920,3920,3920,0
|
|
20250106,134000,170296080,3920,3920,3920,3920,0
|
|
20250106,133900,170296080,3920,3920,3920,3920,0
|
|
20250106,133800,170296080,3920,3915,3920,3915,400
|
|
20250106,133700,168729910,3910,3910,3910,3910,0
|
|
20250106,133600,168729910,3910,3910,3910,3910,0
|
|
20250106,133500,168729910,3910,3910,3910,3910,34
|
|
20250106,133400,168596970,3910,3910,3910,3910,0
|
|
20250106,133300,168596970,3910,3910,3910,3910,0
|
|
20250106,133200,168596970,3910,3910,3910,3910,100
|
|
20250106,133100,168205970,3915,3915,3915,3915,0
|
|
20250106,133000,168205970,3915,3915,3915,3915,0
|
|
20250106,132900,168205970,3915,3915,3915,3915,0
|
|
20250106,132800,168205970,3915,3915,3915,3915,0
|
|
20250106,132700,168205970,3915,3915,3915,3915,0
|
|
20250106,132600,168205970,3915,3915,3915,3915,0
|
|
20250106,132500,168205970,3915,3915,3915,3915,0
|
|
20250106,132400,168205970,3915,3915,3915,3915,0
|
|
20250106,132300,168205970,3915,3915,3915,3915,0
|
|
20250106,132200,168205970,3915,3915,3915,3915,33
|
|
20250106,132100,168076775,3910,3910,3910,3910,1000
|
|
20250106,132000,164166775,3910,3910,3910,3910,0
|
|
20250106,131900,164166775,3910,3910,3910,3910,0
|
|
20250106,131800,164166775,3910,3910,3910,3910,2
|
|
20250106,131700,164158955,3910,3910,3910,3910,0
|
|
20250106,131600,164158955,3910,3900,3910,3900,233
|
|
20250106,131500,163248030,3910,3910,3910,3910,0
|
|
20250106,131400,163248030,3910,3910,3910,3910,0
|
|
20250106,131300,163248030,3910,3910,3910,3910,0
|
|
20250106,131200,163248030,3910,3910,3910,3910,0
|
|
20250106,131100,163248030,3910,3910,3910,3910,0
|
|
20250106,131000,163248030,3910,3890,3910,3890,48
|
|
20250106,130900,163060580,3890,3890,3890,3890,3
|
|
20250106,130800,163048910,3895,3895,3895,3895,0
|
|
20250106,130700,163048910,3895,3895,3895,3895,0
|
|
20250106,130600,163048910,3895,3895,3895,3895,33
|
|
20250106,130500,162920375,3895,3895,3895,3895,0
|
|
20250106,130400,162920375,3895,3895,3895,3895,25
|
|
20250106,130300,162823000,3895,3895,3895,3895,5
|
|
20250106,130200,162803525,3895,3900,3900,3895,2069
|
|
20250106,130100,154742325,3905,3905,3905,3905,0
|
|
20250106,130000,154742325,3905,3905,3905,3905,30
|
|
20250106,125900,154625175,3905,3905,3905,3905,5
|
|
20250106,125800,154605650,3905,3905,3905,3905,0
|
|
20250106,125700,154605650,3905,3905,3905,3905,0
|
|
20250106,125600,154605650,3905,3905,3905,3905,0
|
|
20250106,125500,154605650,3905,3905,3905,3905,0
|
|
20250106,125400,154605650,3905,3905,3905,3905,0
|
|
20250106,125300,154605650,3905,3905,3905,3905,14
|
|
20250106,125200,154550980,3900,3900,3900,3900,0
|
|
20250106,125100,154550980,3900,3900,3900,3900,150
|
|
20250106,125000,153965980,3900,3900,3900,3900,0
|
|
20250106,124900,153965980,3900,3900,3900,3900,0
|
|
20250106,124800,153965980,3900,3900,3900,3900,3
|
|
20250106,124700,153954280,3905,3905,3905,3905,0
|
|
20250106,124600,153954280,3905,3905,3905,3905,0
|
|
20250106,124500,153954280,3905,3905,3905,3905,0
|
|
20250106,124400,153954280,3905,3905,3905,3905,0
|
|
20250106,124300,153954280,3905,3905,3905,3905,375
|
|
20250106,124200,152489905,3905,3905,3905,3905,3
|
|
20250106,124100,152478190,3910,3910,3910,3910,1
|
|
20250106,124000,152474280,3905,3905,3905,3905,0
|
|
20250106,123900,152474280,3905,3905,3905,3905,0
|
|
20250106,123800,152474280,3905,3905,3905,3905,0
|
|
20250106,123700,152474280,3905,3905,3905,3905,14
|
|
20250106,123600,152419610,3910,3910,3910,3910,0
|
|
20250106,123500,152419610,3910,3910,3910,3910,0
|
|
20250106,123400,152419610,3910,3910,3910,3910,0
|
|
20250106,123300,152419610,3910,3910,3910,3910,0
|
|
20250106,123200,152419610,3910,3910,3910,3910,0
|
|
20250106,123100,152419610,3910,3905,3910,3905,123
|
|
20250106,123000,151938695,3910,3910,3910,3910,14
|
|
20250106,122900,151883955,3910,3910,3910,3910,0
|
|
20250106,122800,151883955,3910,3910,3910,3910,1
|
|
20250106,122700,151880045,3910,3910,3910,3910,0
|
|
20250106,122600,151880045,3910,3910,3910,3910,0
|
|
20250106,122500,151880045,3910,3910,3910,3910,25
|
|
20250106,122400,151782295,3910,3910,3910,3910,0
|
|
20250106,122300,151782295,3910,3910,3910,3910,0
|
|
20250106,122200,151782295,3910,3910,3910,3910,119
|
|
20250106,122100,151317005,3910,3910,3910,3910,0
|
|
20250106,122000,151317005,3910,3910,3910,3910,0
|
|
20250106,121900,151317005,3910,3910,3910,3910,0
|
|
20250106,121800,151317005,3910,3910,3910,3910,0
|
|
20250106,121700,151317005,3910,3910,3910,3910,0
|
|
20250106,121600,151317005,3910,3910,3910,3910,0
|
|
20250106,121500,151317005,3910,3910,3910,3910,206
|
|
20250106,121400,150511545,3905,3905,3905,3905,0
|
|
20250106,121300,150511545,3905,3905,3905,3905,0
|
|
20250106,121200,150511545,3905,3905,3905,3905,0
|
|
20250106,121100,150511545,3905,3905,3905,3905,0
|
|
20250106,121000,150511545,3905,3905,3905,3905,0
|
|
20250106,120900,150511545,3905,3905,3905,3905,245
|
|
20250106,120800,149554820,3915,3915,3915,3915,0
|
|
20250106,120700,149554820,3915,3915,3915,3915,0
|
|
20250106,120600,149554820,3915,3915,3915,3915,0
|
|
20250106,120500,149554820,3915,3915,3915,3915,0
|
|
20250106,120400,149554820,3915,3915,3915,3915,0
|
|
20250106,120300,149554820,3915,3915,3915,3915,0
|
|
20250106,120200,149554820,3915,3915,3915,3915,0
|
|
20250106,120100,149554820,3915,3915,3915,3915,0
|
|
20250106,120000,149554820,3915,3900,3915,3900,3
|
|
20250106,115900,149543105,3910,3910,3910,3910,0
|
|
20250106,115800,149543105,3910,3910,3910,3910,225
|
|
20250106,115700,148663355,3910,3910,3910,3910,0
|
|
20250106,115600,148663355,3910,3910,3910,3910,0
|
|
20250106,115500,148663355,3910,3910,3910,3910,0
|
|
20250106,115400,148663355,3910,3910,3910,3910,0
|
|
20250106,115300,148663355,3910,3910,3910,3910,2
|
|
20250106,115200,148655535,3910,3910,3910,3910,0
|
|
20250106,115100,148655535,3910,3910,3910,3910,300
|
|
20250106,115000,147482535,3905,3905,3905,3905,0
|
|
20250106,114900,147482535,3905,3905,3905,3905,0
|
|
20250106,114800,147482535,3905,3905,3905,3905,0
|
|
20250106,114700,147482535,3905,3905,3905,3905,0
|
|
20250106,114600,147482535,3905,3905,3905,3905,0
|
|
20250106,114500,147482535,3905,3910,3910,3905,230
|
|
20250106,114400,146584235,3910,3910,3910,3910,0
|
|
20250106,114300,146584235,3910,3910,3910,3910,0
|
|
20250106,114200,146584235,3910,3900,3910,3900,351
|
|
20250106,114100,145214835,3900,3905,3905,3900,265
|
|
20250106,114000,144180025,3900,3900,3900,3900,0
|
|
20250106,113900,144180025,3900,3900,3900,3900,0
|
|
20250106,113800,144180025,3900,3900,3900,3900,0
|
|
20250106,113700,144180025,3900,3900,3900,3900,38
|
|
20250106,113600,144031825,3915,3915,3915,3915,0
|
|
20250106,113500,144031825,3915,3915,3915,3915,0
|
|
20250106,113400,144031825,3915,3915,3915,3915,0
|
|
20250106,113300,144031825,3915,3915,3915,3915,0
|
|
20250106,113200,144031825,3915,3915,3915,3915,0
|
|
20250106,113100,144031825,3915,3915,3915,3915,0
|
|
20250106,113000,144031825,3915,3915,3915,3915,0
|
|
20250106,112900,144031825,3915,3905,3915,3905,3000
|
|
20250106,112800,132301230,3905,3905,3905,3905,0
|
|
20250106,112700,132301230,3905,3905,3905,3905,0
|
|
20250106,112600,132301230,3905,3905,3905,3905,0
|
|
20250106,112500,132301230,3905,3895,3905,3895,345
|
|
20250106,112400,130957445,3900,3900,3900,3900,0
|
|
20250106,112300,130957445,3900,3900,3900,3900,0
|
|
20250106,112200,130957445,3900,3900,3900,3900,0
|
|
20250106,112100,130957445,3900,3900,3900,3900,0
|
|
20250106,112000,130957445,3900,3900,3900,3900,0
|
|
20250106,111900,130957445,3900,3895,3900,3895,134
|
|
20250106,111800,130434860,3895,3895,3895,3895,0
|
|
20250106,111700,130434860,3895,3895,3895,3895,1
|
|
20250106,111600,130430965,3895,3895,3895,3895,0
|
|
20250106,111500,130430965,3895,3895,3895,3895,3
|
|
20250106,111400,130419280,3890,3890,3890,3890,0
|
|
20250106,111300,130419280,3890,3890,3890,3890,0
|
|
20250106,111200,130419280,3890,3890,3890,3890,0
|
|
20250106,111100,130419280,3890,3890,3890,3890,0
|
|
20250106,111000,130419280,3890,3890,3890,3890,103
|
|
20250106,110900,130018610,3890,3890,3890,3890,0
|
|
20250106,110800,130018610,3890,3890,3890,3890,0
|
|
20250106,110700,130018610,3890,3890,3890,3890,0
|
|
20250106,110600,130018610,3890,3890,3890,3890,1158
|
|
20250106,110500,125513990,3890,3890,3890,3890,0
|
|
20250106,110400,125513990,3890,3890,3890,3890,0
|
|
20250106,110300,125513990,3890,3895,3895,3890,870
|
|
20250106,110200,122125530,3895,3895,3895,3895,3
|
|
20250106,110100,122113845,3895,3895,3895,3895,3
|
|
20250106,110000,122102160,3890,3890,3890,3890,313
|
|
20250106,105900,120884590,3890,3890,3890,3890,0
|
|
20250106,105800,120884590,3890,3890,3890,3890,0
|
|
20250106,105700,120884590,3890,3895,3895,3890,100
|
|
20250106,105600,120495310,3915,3915,3915,3915,0
|
|
20250106,105500,120495310,3915,3915,3915,3915,0
|
|
20250106,105400,120495310,3915,3915,3915,3915,0
|
|
20250106,105300,120495310,3915,3915,3915,3915,0
|
|
20250106,105200,120495310,3915,3915,3915,3915,0
|
|
20250106,105100,120495310,3915,3915,3915,3915,0
|
|
20250106,105000,120495310,3915,3915,3915,3915,0
|
|
20250106,104900,120495310,3915,3895,3915,3895,13
|
|
20250106,104800,120444630,3890,3895,3895,3890,1485
|
|
20250106,104700,114660570,3895,3895,3895,3895,844
|
|
20250106,104600,111373190,3895,3895,3895,3895,0
|
|
20250106,104500,111373190,3895,3895,3895,3895,0
|
|
20250106,104400,111373190,3895,3895,3895,3895,3
|
|
20250106,104300,111361505,3915,3915,3915,3915,0
|
|
20250106,104200,111361505,3915,3915,3915,3915,0
|
|
20250106,104100,111361505,3915,3915,3915,3915,0
|
|
20250106,104000,111361505,3915,3915,3915,3915,0
|
|
20250106,103900,111361505,3915,3915,3915,3915,0
|
|
20250106,103800,111361505,3915,3915,3915,3915,0
|
|
20250106,103700,111361505,3915,3915,3915,3915,0
|
|
20250106,103600,111361505,3915,3915,3915,3915,0
|
|
20250106,103500,111361505,3915,3915,3915,3915,0
|
|
20250106,103400,111361505,3915,3915,3915,3915,0
|
|
20250106,103300,111361505,3915,3915,3915,3915,0
|
|
20250106,103200,111361505,3915,3915,3915,3915,0
|
|
20250106,103100,111361505,3915,3915,3915,3915,5000
|
|
20250106,103000,91786505,3915,3905,3915,3905,20
|
|
20250106,102900,91708285,3890,3890,3890,3890,3
|
|
20250106,102800,91696615,3890,3890,3890,3890,0
|
|
20250106,102700,91696615,3890,3890,3890,3890,1
|
|
20250106,102600,91692725,3915,3915,3915,3915,0
|
|
20250106,102500,91692725,3915,3915,3915,3915,0
|
|
20250106,102400,91692725,3915,3915,3915,3915,0
|
|
20250106,102300,91692725,3915,3910,3915,3910,207
|
|
20250106,102200,90882325,3910,3910,3910,3910,1
|
|
20250106,102100,90878415,3905,3905,3905,3905,60
|
|
20250106,102000,90644115,3895,3890,3895,3890,101
|
|
20250106,101900,90250875,3885,3885,3885,3885,2
|
|
20250106,101800,90243105,3885,3885,3885,3885,0
|
|
20250106,101700,90243105,3885,3885,3885,3885,2
|
|
20250106,101600,90235335,3885,3885,3885,3885,300
|
|
20250106,101500,89069835,3905,3905,3905,3905,0
|
|
20250106,101400,89069835,3905,3905,3905,3905,0
|
|
20250106,101300,89069835,3905,3905,3905,3905,0
|
|
20250106,101200,89069835,3905,3905,3905,3905,1
|
|
20250106,101100,89065930,3885,3880,3885,3880,6
|
|
20250106,101000,89042635,3880,3880,3880,3880,0
|
|
20250106,100900,89042635,3880,3880,3880,3880,0
|
|
20250106,100800,89042635,3880,3880,3880,3880,3
|
|
20250106,100700,89030995,3875,3875,3875,3875,0
|
|
20250106,100600,89030995,3875,3875,3875,3875,144
|
|
20250106,100500,88472995,3880,3880,3880,3880,0
|
|
20250106,100400,88472995,3880,3880,3880,3880,500
|
|
20250106,100300,86532995,3885,3885,3885,3885,59
|
|
20250106,100200,86303780,3890,3890,3890,3890,3
|
|
20250106,100100,86292110,3885,3885,3885,3885,0
|
|
20250106,100000,86292110,3885,3885,3885,3885,0
|
|
20250106,095900,86292110,3885,3885,3885,3885,3
|
|
20250106,095800,86280455,3885,3885,3885,3885,0
|
|
20250106,095700,86280455,3885,3880,3885,3880,13
|
|
20250106,095600,86229965,3885,3885,3885,3885,0
|
|
20250106,095500,86229965,3885,3885,3885,3885,53
|
|
20250106,095400,86024060,3885,3885,3885,3885,0
|
|
20250106,095300,86024060,3885,3885,3885,3885,3
|
|
20250106,095200,86012405,3885,3890,3890,3885,967
|
|
20250106,095100,82250965,3885,3885,3885,3885,0
|
|
20250106,095000,82250965,3885,3890,3890,3885,1043
|
|
20250106,094900,78193975,3890,3890,3890,3890,345
|
|
20250106,094800,76851925,3920,3920,3920,3920,15
|
|
20250106,094700,76793125,3920,3900,3920,3900,35
|
|
20250106,094600,76656465,3880,3880,3895,3880,1862
|
|
20250106,094500,69431845,3880,3880,3880,3880,1250
|
|
20250106,094400,64581845,3880,3880,3880,3880,945
|
|
20250106,094300,60915245,3895,3880,3895,3880,3502
|
|
20250106,094200,47327455,3885,3885,3885,3885,880
|
|
20250106,094100,43908655,3885,3885,3885,3885,400
|
|
20250106,094000,42354655,3910,3910,3910,3910,0
|
|
20250106,093900,42354655,3910,3910,3910,3910,1000
|
|
20250106,093800,38444655,3910,3910,3910,3910,98
|
|
20250106,093700,38061475,3885,3885,3885,3885,201
|
|
20250106,093600,37280590,3885,3885,3885,3885,0
|
|
20250106,093500,37280590,3885,3885,3885,3885,0
|
|
20250106,093400,37280590,3885,3885,3885,3885,0
|
|
20250106,093300,37280590,3885,3885,3885,3885,0
|
|
20250106,093200,37280590,3885,3885,3885,3885,0
|
|
20250106,093100,37280590,3885,3885,3885,3885,0
|
|
20250106,093000,37280590,3885,3895,3895,3885,569
|
|
20250106,092900,35066820,3895,3895,3895,3895,1
|
|
20250106,092800,35062925,3890,3890,3890,3890,38
|
|
20250106,092700,34915105,3895,3910,3910,3895,8
|
|
20250106,092600,34883885,3915,3915,3915,3915,2
|
|
20250106,092500,34876055,3915,3915,3915,3915,0
|
|
20250106,092400,34876055,3915,3915,3915,3915,2
|
|
20250106,092300,34868225,3920,3920,3920,3920,0
|
|
20250106,092200,34868225,3920,3920,3920,3920,0
|
|
20250106,092100,34868225,3920,3920,3920,3920,3
|
|
20250106,092000,34856465,3925,3890,3925,3890,1584
|
|
20250106,091900,28693515,3890,3930,3930,3890,9
|
|
20250106,091800,28658375,3935,3935,3935,3935,1
|
|
20250106,091700,28654440,3900,3935,3935,3900,175
|
|
20250106,091600,27968965,3940,3880,3940,3880,569
|
|
20250106,091500,25748265,3940,3940,3940,3940,0
|
|
20250106,091400,25748265,3940,3940,3940,3940,32
|
|
20250106,091300,25622185,3875,3880,3880,3875,2600
|
|
20250106,091200,15547030,3945,3940,3945,3940,39
|
|
20250106,091100,15393180,3945,3945,3945,3945,0
|
|
20250106,091000,15393180,3945,3905,3945,3905,2047
|
|
20250106,090900,7339805,3900,3900,3900,3900,9
|
|
20250106,090800,7304705,3900,3900,3900,3900,0
|
|
20250106,090700,7304705,3900,3860,3900,3860,63
|
|
20250106,090600,7060325,3860,3860,3860,3860,0
|
|
20250106,090500,7060325,3860,3865,3900,3860,1190
|
|
20250106,090400,2462785,3860,3860,3860,3860,100
|
|
20250106,090300,2076785,3905,3905,3905,3905,0
|
|
20250106,090200,2076785,3905,3860,3905,3860,456
|
|
20250106,090100,316580,3910,3910,3910,3910,1
|
|
20250106,090000,312670,3870,3860,3870,3860,81
|