603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190000,189593080,3520,3520,3520,3520,2911
|
|
20250106,185900,189593080,3520,3520,3520,3520,0
|
|
20250106,185800,189593080,3520,3520,3520,3520,0
|
|
20250106,185700,189593080,3520,3520,3520,3520,0
|
|
20250106,185600,189593080,3520,3520,3520,3520,0
|
|
20250106,185500,189593080,3520,3520,3520,3520,0
|
|
20250106,185400,189593080,3520,3520,3520,3520,0
|
|
20250106,185300,189593080,3520,3520,3520,3520,0
|
|
20250106,185200,189593080,3520,3520,3520,3520,0
|
|
20250106,185100,189593080,3520,3520,3520,3520,0
|
|
20250106,185000,189593080,3520,3520,3520,3520,0
|
|
20250106,184900,189593080,3520,3520,3520,3520,0
|
|
20250106,184800,189593080,3520,3520,3520,3520,0
|
|
20250106,184700,189593080,3520,3520,3520,3520,0
|
|
20250106,184600,189593080,3520,3520,3520,3520,0
|
|
20250106,184500,189593080,3520,3520,3520,3520,0
|
|
20250106,184400,189593080,3520,3520,3520,3520,0
|
|
20250106,184300,189593080,3520,3520,3520,3520,0
|
|
20250106,184200,189593080,3520,3520,3520,3520,0
|
|
20250106,184100,189593080,3520,3520,3520,3520,0
|
|
20250106,184000,189593080,3520,3520,3520,3520,0
|
|
20250106,183900,189593080,3520,3520,3520,3520,0
|
|
20250106,183800,189593080,3520,3520,3520,3520,0
|
|
20250106,183700,189593080,3520,3520,3520,3520,0
|
|
20250106,183600,189593080,3520,3520,3520,3520,0
|
|
20250106,183500,189593080,3520,3520,3520,3520,0
|
|
20250106,183400,189593080,3520,3520,3520,3520,0
|
|
20250106,183300,189593080,3520,3520,3520,3520,0
|
|
20250106,183200,189593080,3520,3520,3520,3520,0
|
|
20250106,183100,189593080,3520,3520,3520,3520,0
|
|
20250106,183000,189593080,3520,3520,3520,3520,2911
|
|
20250106,182900,189593080,3520,3520,3520,3520,0
|
|
20250106,182800,189593080,3520,3520,3520,3520,0
|
|
20250106,182700,189593080,3520,3520,3520,3520,0
|
|
20250106,182600,189593080,3520,3520,3520,3520,0
|
|
20250106,182500,189593080,3520,3520,3520,3520,0
|
|
20250106,182400,189593080,3520,3520,3520,3520,0
|
|
20250106,182300,189593080,3520,3520,3520,3520,0
|
|
20250106,182200,189593080,3520,3520,3520,3520,0
|
|
20250106,182100,189593080,3520,3520,3520,3520,0
|
|
20250106,182000,189593080,3520,3520,3520,3520,0
|
|
20250106,181900,189593080,3520,3520,3520,3520,0
|
|
20250106,181800,189593080,3520,3520,3520,3520,0
|
|
20250106,181700,189593080,3520,3520,3520,3520,0
|
|
20250106,181600,189593080,3520,3520,3520,3520,0
|
|
20250106,181500,189593080,3520,3520,3520,3520,0
|
|
20250106,181400,189593080,3520,3520,3520,3520,0
|
|
20250106,181300,189593080,3520,3520,3520,3520,0
|
|
20250106,181200,189593080,3520,3520,3520,3520,0
|
|
20250106,181100,189593080,3520,3520,3520,3520,0
|
|
20250106,181000,189593080,3520,3520,3520,3520,0
|
|
20250106,180900,189593080,3520,3520,3520,3520,0
|
|
20250106,180800,189593080,3520,3520,3520,3520,0
|
|
20250106,180700,189593080,3520,3520,3520,3520,0
|
|
20250106,180600,189593080,3520,3520,3520,3520,0
|
|
20250106,180500,189593080,3520,3520,3520,3520,0
|
|
20250106,180400,189593080,3520,3520,3520,3520,0
|
|
20250106,180300,189593080,3520,3520,3520,3520,0
|
|
20250106,180200,189593080,3520,3520,3520,3520,0
|
|
20250106,180100,189593080,3520,3520,3520,3520,0
|
|
20250106,180000,189593080,3520,3520,3520,3520,2911
|
|
20250106,175900,189593080,3520,3520,3520,3520,0
|
|
20250106,175800,189593080,3520,3520,3520,3520,0
|
|
20250106,175700,189593080,3520,3520,3520,3520,0
|
|
20250106,175600,189593080,3520,3520,3520,3520,0
|
|
20250106,175500,189593080,3520,3520,3520,3520,0
|
|
20250106,175400,189593080,3520,3520,3520,3520,0
|
|
20250106,175300,189593080,3520,3520,3520,3520,0
|
|
20250106,175200,189593080,3520,3520,3520,3520,0
|
|
20250106,175100,189593080,3520,3520,3520,3520,0
|
|
20250106,175000,189593080,3520,3520,3520,3520,0
|
|
20250106,174900,189593080,3520,3520,3520,3520,0
|
|
20250106,174800,189593080,3520,3520,3520,3520,0
|
|
20250106,174700,189593080,3520,3520,3520,3520,0
|
|
20250106,174600,189593080,3520,3520,3520,3520,0
|
|
20250106,174500,189593080,3520,3520,3520,3520,0
|
|
20250106,174400,189593080,3520,3520,3520,3520,0
|
|
20250106,174300,189593080,3520,3520,3520,3520,0
|
|
20250106,174200,189593080,3520,3520,3520,3520,0
|
|
20250106,174100,189593080,3520,3520,3520,3520,0
|
|
20250106,174000,189593080,3520,3520,3520,3520,0
|
|
20250106,173900,189593080,3520,3520,3520,3520,0
|
|
20250106,173800,189593080,3520,3520,3520,3520,0
|
|
20250106,173700,189593080,3520,3520,3520,3520,0
|
|
20250106,173600,189593080,3520,3520,3520,3520,0
|
|
20250106,173500,189593080,3520,3520,3520,3520,0
|
|
20250106,173400,189593080,3520,3520,3520,3520,0
|
|
20250106,173300,189593080,3520,3520,3520,3520,0
|
|
20250106,173200,189593080,3520,3520,3520,3520,0
|
|
20250106,173100,189593080,3520,3520,3520,3520,0
|
|
20250106,173000,189593080,3520,3520,3520,3520,2911
|
|
20250106,172900,189593080,3520,3520,3520,3520,0
|
|
20250106,172800,189593080,3520,3520,3520,3520,0
|
|
20250106,172700,189593080,3520,3520,3520,3520,0
|
|
20250106,172600,189593080,3520,3520,3520,3520,0
|
|
20250106,172500,189593080,3520,3520,3520,3520,0
|
|
20250106,172400,189593080,3520,3520,3520,3520,0
|
|
20250106,172300,189593080,3520,3520,3520,3520,0
|
|
20250106,172200,189593080,3520,3520,3520,3520,0
|
|
20250106,172100,189593080,3520,3520,3520,3520,0
|
|
20250106,172000,189593080,3520,3520,3520,3520,0
|
|
20250106,171900,189593080,3520,3520,3520,3520,0
|
|
20250106,171800,189593080,3520,3520,3520,3520,0
|
|
20250106,171700,189593080,3520,3520,3520,3520,0
|
|
20250106,171600,189593080,3520,3520,3520,3520,0
|
|
20250106,171500,189593080,3520,3520,3520,3520,0
|
|
20250106,171400,189593080,3520,3520,3520,3520,0
|
|
20250106,171300,189593080,3520,3520,3520,3520,0
|
|
20250106,171200,189593080,3520,3520,3520,3520,0
|
|
20250106,171100,189593080,3520,3520,3520,3520,0
|
|
20250106,171000,189593080,3520,3520,3520,3520,0
|
|
20250106,170900,189593080,3520,3520,3520,3520,0
|
|
20250106,170800,189593080,3520,3520,3520,3520,0
|
|
20250106,170700,189593080,3520,3520,3520,3520,0
|
|
20250106,170600,189593080,3520,3520,3520,3520,0
|
|
20250106,170500,189593080,3520,3520,3520,3520,0
|
|
20250106,170400,189593080,3520,3520,3520,3520,0
|
|
20250106,170300,189593080,3520,3520,3520,3520,0
|
|
20250106,170200,189593080,3520,3520,3520,3520,0
|
|
20250106,170100,189593080,3520,3520,3520,3520,0
|
|
20250106,170000,189593080,3520,3520,3520,3520,2911
|
|
20250106,165900,189593080,3520,3520,3520,3520,0
|
|
20250106,165800,189593080,3520,3520,3520,3520,0
|
|
20250106,165700,189593080,3520,3520,3520,3520,0
|
|
20250106,165600,189593080,3520,3520,3520,3520,0
|
|
20250106,165500,189593080,3520,3520,3520,3520,0
|
|
20250106,165400,189593080,3520,3520,3520,3520,0
|
|
20250106,165300,189593080,3520,3520,3520,3520,0
|
|
20250106,165200,189593080,3520,3520,3520,3520,0
|
|
20250106,165100,189593080,3520,3520,3520,3520,0
|
|
20250106,165000,189593080,3520,3520,3520,3520,0
|
|
20250106,164900,189593080,3520,3520,3520,3520,0
|
|
20250106,164800,189593080,3520,3520,3520,3520,0
|
|
20250106,164700,189593080,3520,3520,3520,3520,0
|
|
20250106,164600,189593080,3520,3520,3520,3520,0
|
|
20250106,164500,189593080,3520,3520,3520,3520,0
|
|
20250106,164400,189593080,3520,3520,3520,3520,0
|
|
20250106,164300,189593080,3520,3520,3520,3520,0
|
|
20250106,164200,189593080,3520,3520,3520,3520,0
|
|
20250106,164100,189593080,3520,3520,3520,3520,0
|
|
20250106,164000,189593080,3520,3520,3520,3520,0
|
|
20250106,163900,189593080,3520,3520,3520,3520,0
|
|
20250106,163800,189593080,3520,3520,3520,3520,0
|
|
20250106,163700,189593080,3520,3520,3520,3520,0
|
|
20250106,163600,189593080,3520,3520,3520,3520,0
|
|
20250106,163500,189593080,3520,3520,3520,3520,0
|
|
20250106,163400,189593080,3520,3520,3520,3520,0
|
|
20250106,163300,189593080,3520,3520,3520,3520,0
|
|
20250106,163200,189593080,3520,3520,3520,3520,0
|
|
20250106,163100,189593080,3520,3520,3520,3520,0
|
|
20250106,163000,189593080,3520,3520,3520,3520,2911
|
|
20250106,162900,189593080,3520,3520,3520,3520,0
|
|
20250106,162800,189593080,3520,3520,3520,3520,0
|
|
20250106,162700,189593080,3520,3520,3520,3520,0
|
|
20250106,162600,189593080,3520,3520,3520,3520,0
|
|
20250106,162500,189593080,3520,3520,3520,3520,0
|
|
20250106,162400,189593080,3520,3520,3520,3520,0
|
|
20250106,162300,189593080,3520,3520,3520,3520,0
|
|
20250106,162200,189593080,3520,3520,3520,3520,0
|
|
20250106,162100,189593080,3520,3520,3520,3520,0
|
|
20250106,162000,189593080,3520,3520,3520,3520,0
|
|
20250106,161900,189593080,3520,3520,3520,3520,0
|
|
20250106,161800,189593080,3520,3520,3520,3520,0
|
|
20250106,161700,189593080,3520,3520,3520,3520,0
|
|
20250106,161600,189593080,3520,3520,3520,3520,0
|
|
20250106,161500,189593080,3520,3520,3520,3520,0
|
|
20250106,161400,189593080,3520,3520,3520,3520,0
|
|
20250106,161300,189593080,3520,3520,3520,3520,0
|
|
20250106,161200,189593080,3520,3520,3520,3520,0
|
|
20250106,161100,189593080,3520,3520,3520,3520,0
|
|
20250106,161000,189593080,3520,3520,3520,3520,0
|
|
20250106,160900,189593080,3520,3520,3520,3520,0
|
|
20250106,160800,189593080,3520,3520,3520,3520,0
|
|
20250106,160700,189593080,3520,3520,3520,3520,0
|
|
20250106,160600,189593080,3520,3520,3520,3520,0
|
|
20250106,160500,189593080,3520,3520,3520,3520,0
|
|
20250106,160400,189593080,3520,3520,3520,3520,0
|
|
20250106,160300,189593080,3520,3520,3520,3520,0
|
|
20250106,160200,189593080,3520,3520,3520,3520,0
|
|
20250106,160100,189593080,3520,3520,3520,3520,0
|
|
20250106,160000,189593080,3520,3520,3520,3520,2911
|
|
20250106,155900,189593080,3520,3520,3520,3520,0
|
|
20250106,155800,189593080,3520,3520,3520,3520,0
|
|
20250106,155700,189593080,3520,3520,3520,3520,0
|
|
20250106,155600,189593080,3520,3520,3520,3520,0
|
|
20250106,155500,189593080,3520,3520,3520,3520,0
|
|
20250106,155400,189593080,3520,3520,3520,3520,0
|
|
20250106,155300,189593080,3520,3520,3520,3520,0
|
|
20250106,155200,189593080,3520,3520,3520,3520,0
|
|
20250106,155100,189593080,3520,3520,3520,3520,0
|
|
20250106,155000,189593080,3520,3520,3520,3520,0
|
|
20250106,154900,189593080,3520,3520,3520,3520,0
|
|
20250106,154800,189593080,3520,3520,3520,3520,0
|
|
20250106,154700,189593080,3520,3520,3520,3520,0
|
|
20250106,154600,189593080,3520,3520,3520,3520,0
|
|
20250106,154500,189593080,3520,3520,3520,3520,0
|
|
20250106,154400,189593080,3520,3520,3520,3520,0
|
|
20250106,154300,189593080,3520,3520,3520,3520,0
|
|
20250106,154200,189593080,3520,3520,3520,3520,0
|
|
20250106,154100,189593080,3520,3520,3520,3520,0
|
|
20250106,154000,189593080,3520,3520,3520,3520,0
|
|
20250106,153900,189593080,3520,3520,3520,3520,0
|
|
20250106,153800,189593080,3520,3520,3520,3520,0
|
|
20250106,153700,189593080,3520,3520,3520,3520,0
|
|
20250106,153600,189593080,3520,3520,3520,3520,0
|
|
20250106,153500,189593080,3520,3520,3520,3520,0
|
|
20250106,153400,189593080,3520,3520,3520,3520,0
|
|
20250106,153300,189593080,3520,3520,3520,3520,0
|
|
20250106,153200,189593080,3520,3520,3520,3520,0
|
|
20250106,153100,189593080,3520,3520,3520,3520,0
|
|
20250106,153000,189593080,3520,3520,3520,3520,5822
|
|
20250106,152900,179346360,3515,3515,3515,3515,0
|
|
20250106,152800,179346360,3515,3515,3515,3515,0
|
|
20250106,152700,179346360,3515,3515,3515,3515,0
|
|
20250106,152600,179346360,3515,3515,3515,3515,0
|
|
20250106,152500,179346360,3515,3515,3515,3515,0
|
|
20250106,152400,179346360,3515,3515,3515,3515,0
|
|
20250106,152300,179346360,3515,3515,3515,3515,0
|
|
20250106,152200,179346360,3515,3515,3515,3515,0
|
|
20250106,152100,179346360,3515,3515,3515,3515,0
|
|
20250106,152000,179346360,3515,3515,3515,3515,0
|
|
20250106,151900,179346360,3515,3515,3515,3515,744
|
|
20250106,151800,176731200,3520,3525,3525,3520,168
|
|
20250106,151700,176139130,3525,3525,3525,3525,0
|
|
20250106,151600,176139130,3525,3525,3525,3525,0
|
|
20250106,151500,176139130,3525,3525,3525,3525,0
|
|
20250106,151400,176139130,3525,3525,3525,3525,0
|
|
20250106,151300,176139130,3525,3525,3525,3525,15
|
|
20250106,151200,176086255,3525,3525,3525,3525,0
|
|
20250106,151100,176086255,3525,3525,3525,3525,0
|
|
20250106,151000,176086255,3525,3525,3525,3525,0
|
|
20250106,150900,176086255,3525,3525,3525,3525,1
|
|
20250106,150800,176082730,3525,3525,3525,3525,0
|
|
20250106,150700,176082730,3525,3520,3525,3520,11
|
|
20250106,150600,176044005,3520,3520,3520,3520,0
|
|
20250106,150500,176044005,3520,3520,3520,3520,3131
|
|
20250106,150400,165022885,3520,3525,3525,3520,2
|
|
20250106,150300,165015840,3520,3520,3525,3520,3
|
|
20250106,150200,165005275,3525,3520,3525,3520,2
|
|
20250106,150100,164998230,3520,3525,3525,3520,190
|
|
20250106,150000,164329345,3525,3525,3525,3525,0
|
|
20250106,145900,164329345,3525,3525,3525,3525,0
|
|
20250106,145800,164329345,3525,3525,3525,3525,1
|
|
20250106,145700,164325820,3520,3520,3520,3520,81
|
|
20250106,145600,164040700,3525,3525,3525,3525,0
|
|
20250106,145500,164040700,3525,3525,3525,3525,14
|
|
20250106,145400,163991350,3525,3525,3525,3525,0
|
|
20250106,145300,163991350,3525,3525,3525,3525,0
|
|
20250106,145200,163991350,3525,3525,3525,3525,0
|
|
20250106,145100,163991350,3525,3525,3525,3525,0
|
|
20250106,145000,163991350,3525,3525,3525,3525,0
|
|
20250106,144900,163991350,3525,3525,3525,3525,0
|
|
20250106,144800,163991350,3525,3525,3525,3525,0
|
|
20250106,144700,163991350,3525,3525,3525,3525,0
|
|
20250106,144600,163991350,3525,3525,3525,3525,1
|
|
20250106,144500,163987825,3525,3525,3525,3525,11
|
|
20250106,144400,163949050,3530,3530,3530,3530,0
|
|
20250106,144300,163949050,3530,3530,3530,3530,0
|
|
20250106,144200,163949050,3530,3530,3530,3530,0
|
|
20250106,144100,163949050,3530,3530,3530,3530,1
|
|
20250106,144000,163945520,3530,3530,3530,3530,0
|
|
20250106,143900,163945520,3530,3530,3530,3530,0
|
|
20250106,143800,163945520,3530,3530,3530,3530,1
|
|
20250106,143700,163941990,3520,3520,3520,3520,1
|
|
20250106,143600,163938470,3520,3520,3520,3520,0
|
|
20250106,143500,163938470,3520,3520,3520,3520,0
|
|
20250106,143400,163938470,3520,3520,3520,3520,87
|
|
20250106,143300,163632230,3525,3525,3525,3525,0
|
|
20250106,143200,163632230,3525,3525,3525,3525,498
|
|
20250106,143100,161876780,3525,3525,3525,3525,0
|
|
20250106,143000,161876780,3525,3525,3525,3525,253
|
|
20250106,142900,160984955,3520,3520,3520,3520,0
|
|
20250106,142800,160984955,3520,3520,3520,3520,1
|
|
20250106,142700,160981435,3525,3525,3525,3525,0
|
|
20250106,142600,160981435,3525,3525,3525,3525,0
|
|
20250106,142500,160981435,3525,3525,3525,3525,1
|
|
20250106,142400,160977910,3525,3525,3525,3525,501
|
|
20250106,142300,159211885,3520,3520,3520,3520,0
|
|
20250106,142200,159211885,3520,3520,3520,3520,0
|
|
20250106,142100,159211885,3520,3520,3520,3520,0
|
|
20250106,142000,159211885,3520,3520,3520,3520,1
|
|
20250106,141900,159208365,3520,3520,3520,3520,0
|
|
20250106,141800,159208365,3520,3520,3520,3520,0
|
|
20250106,141700,159208365,3520,3520,3520,3520,500
|
|
20250106,141600,157448365,3525,3525,3525,3525,0
|
|
20250106,141500,157448365,3525,3525,3525,3525,1000
|
|
20250106,141400,153923365,3525,3525,3525,3525,10
|
|
20250106,141300,153888115,3525,3525,3525,3525,0
|
|
20250106,141200,153888115,3525,3525,3525,3525,0
|
|
20250106,141100,153888115,3525,3525,3525,3525,0
|
|
20250106,141000,153888115,3525,3525,3525,3525,0
|
|
20250106,140900,153888115,3525,3525,3525,3525,0
|
|
20250106,140800,153888115,3525,3525,3525,3525,0
|
|
20250106,140700,153888115,3525,3525,3525,3525,0
|
|
20250106,140600,153888115,3525,3525,3525,3525,0
|
|
20250106,140500,153888115,3525,3525,3525,3525,0
|
|
20250106,140400,153888115,3525,3525,3525,3525,0
|
|
20250106,140300,153888115,3525,3525,3525,3525,0
|
|
20250106,140200,153888115,3525,3525,3525,3525,0
|
|
20250106,140100,153888115,3525,3525,3525,3525,0
|
|
20250106,140000,153888115,3525,3525,3525,3525,0
|
|
20250106,135900,153888115,3525,3525,3525,3525,0
|
|
20250106,135800,153888115,3525,3525,3525,3525,0
|
|
20250106,135700,153888115,3525,3525,3525,3525,200
|
|
20250106,135600,153183115,3525,3525,3525,3525,0
|
|
20250106,135500,153183115,3525,3525,3525,3525,0
|
|
20250106,135400,153183115,3525,3525,3525,3525,0
|
|
20250106,135300,153183115,3525,3525,3525,3525,30
|
|
20250106,135200,153077365,3525,3525,3525,3525,0
|
|
20250106,135100,153077365,3525,3525,3525,3525,0
|
|
20250106,135000,153077365,3525,3525,3525,3525,1
|
|
20250106,134900,153073840,3520,3520,3520,3520,0
|
|
20250106,134800,153073840,3520,3520,3520,3515,5032
|
|
20250106,134700,135372325,3525,3525,3525,3525,1
|
|
20250106,134600,135368800,3525,3525,3525,3525,0
|
|
20250106,134500,135368800,3525,3525,3525,3525,0
|
|
20250106,134400,135368800,3525,3525,3525,3525,0
|
|
20250106,134300,135368800,3525,3525,3525,3525,0
|
|
20250106,134200,135368800,3525,3525,3525,3525,0
|
|
20250106,134100,135368800,3525,3525,3525,3525,1
|
|
20250106,134000,135365275,3525,3525,3525,3525,0
|
|
20250106,133900,135365275,3525,3525,3525,3525,0
|
|
20250106,133800,135365275,3525,3525,3525,3525,5
|
|
20250106,133700,135347650,3525,3525,3525,3525,0
|
|
20250106,133600,135347650,3525,3525,3525,3525,11
|
|
20250106,133500,135308875,3525,3525,3525,3525,1
|
|
20250106,133400,135305350,3525,3525,3525,3525,1
|
|
20250106,133300,135301825,3525,3525,3525,3525,0
|
|
20250106,133200,135301825,3525,3525,3525,3525,0
|
|
20250106,133100,135301825,3525,3525,3525,3525,5
|
|
20250106,133000,135284200,3530,3530,3530,3530,0
|
|
20250106,132900,135284200,3530,3530,3530,3530,0
|
|
20250106,132800,135284200,3530,3530,3530,3530,0
|
|
20250106,132700,135284200,3530,3530,3530,3530,0
|
|
20250106,132600,135284200,3530,3530,3530,3530,0
|
|
20250106,132500,135284200,3530,3530,3530,3530,0
|
|
20250106,132400,135284200,3530,3530,3530,3530,0
|
|
20250106,132300,135284200,3530,3530,3530,3530,1
|
|
20250106,132200,135280670,3525,3525,3525,3525,0
|
|
20250106,132100,135280670,3525,3525,3525,3525,0
|
|
20250106,132000,135280670,3525,3525,3525,3525,0
|
|
20250106,131900,135280670,3525,3525,3525,3525,0
|
|
20250106,131800,135280670,3525,3525,3525,3525,0
|
|
20250106,131700,135280670,3525,3525,3525,3525,0
|
|
20250106,131600,135280670,3525,3525,3525,3525,283
|
|
20250106,131500,134283095,3525,3520,3525,3520,103
|
|
20250106,131400,133920520,3525,3525,3525,3525,0
|
|
20250106,131300,133920520,3525,3525,3525,3525,1
|
|
20250106,131200,133916995,3525,3525,3525,3525,0
|
|
20250106,131100,133916995,3525,3525,3525,3525,0
|
|
20250106,131000,133916995,3525,3525,3525,3525,0
|
|
20250106,130900,133916995,3525,3525,3525,3525,0
|
|
20250106,130800,133916995,3525,3525,3525,3525,17
|
|
20250106,130700,133857070,3530,3530,3530,3530,0
|
|
20250106,130600,133857070,3530,3530,3530,3530,0
|
|
20250106,130500,133857070,3530,3530,3530,3530,0
|
|
20250106,130400,133857070,3530,3530,3530,3530,0
|
|
20250106,130300,133857070,3530,3530,3530,3530,0
|
|
20250106,130200,133857070,3530,3530,3530,3530,0
|
|
20250106,130100,133857070,3530,3530,3530,3530,1
|
|
20250106,130000,133853540,3530,3530,3530,3530,0
|
|
20250106,125900,133853540,3530,3515,3530,3515,11
|
|
20250106,125800,133814860,3520,3525,3530,3520,1006
|
|
20250106,125700,130263870,3525,3525,3525,3525,0
|
|
20250106,125600,130263870,3525,3525,3525,3525,0
|
|
20250106,125500,130263870,3525,3525,3525,3525,0
|
|
20250106,125400,130263870,3525,3525,3525,3525,2
|
|
20250106,125300,130256820,3530,3530,3530,3530,0
|
|
20250106,125200,130256820,3530,3530,3530,3530,0
|
|
20250106,125100,130256820,3530,3530,3530,3530,0
|
|
20250106,125000,130256820,3530,3530,3530,3530,0
|
|
20250106,124900,130256820,3530,3530,3530,3530,1
|
|
20250106,124800,130253290,3530,3530,3530,3530,0
|
|
20250106,124700,130253290,3530,3530,3530,3530,0
|
|
20250106,124600,130253290,3530,3530,3530,3530,1
|
|
20250106,124500,130249760,3520,3520,3520,3520,0
|
|
20250106,124400,130249760,3520,3520,3520,3520,9
|
|
20250106,124300,130218080,3530,3530,3530,3530,0
|
|
20250106,124200,130218080,3530,3530,3530,3530,0
|
|
20250106,124100,130218080,3530,3530,3530,3530,1
|
|
20250106,124000,130214550,3520,3525,3525,3520,2750
|
|
20250106,123900,120532955,3530,3530,3530,3530,0
|
|
20250106,123800,120532955,3530,3530,3530,3530,1
|
|
20250106,123700,120529425,3525,3525,3525,3525,0
|
|
20250106,123600,120529425,3525,3525,3525,3525,0
|
|
20250106,123500,120529425,3525,3525,3525,3525,0
|
|
20250106,123400,120529425,3525,3525,3525,3525,2
|
|
20250106,123300,120522375,3530,3530,3530,3530,0
|
|
20250106,123200,120522375,3530,3530,3530,3530,0
|
|
20250106,123100,120522375,3530,3530,3530,3530,2
|
|
20250106,123000,120515315,3525,3525,3525,3525,0
|
|
20250106,122900,120515315,3525,3525,3525,3525,300
|
|
20250106,122800,119457815,3530,3530,3530,3530,0
|
|
20250106,122700,119457815,3530,3530,3530,3530,0
|
|
20250106,122600,119457815,3530,3530,3530,3530,6
|
|
20250106,122500,119436635,3535,3535,3535,3535,1
|
|
20250106,122400,119433100,3530,3530,3530,3530,0
|
|
20250106,122300,119433100,3530,3530,3530,3530,0
|
|
20250106,122200,119433100,3530,3530,3530,3530,0
|
|
20250106,122100,119433100,3530,3530,3530,3530,0
|
|
20250106,122000,119433100,3530,3530,3530,3530,0
|
|
20250106,121900,119433100,3530,3530,3530,3530,0
|
|
20250106,121800,119433100,3530,3530,3530,3530,1
|
|
20250106,121700,119429570,3535,3535,3535,3535,1
|
|
20250106,121600,119426035,3525,3525,3525,3525,0
|
|
20250106,121500,119426035,3525,3525,3525,3525,0
|
|
20250106,121400,119426035,3525,3525,3525,3525,0
|
|
20250106,121300,119426035,3525,3525,3525,3525,307
|
|
20250106,121200,118343860,3535,3530,3535,3530,2
|
|
20250106,121100,118336795,3525,3525,3525,3525,2
|
|
20250106,121000,118329745,3525,3525,3525,3525,0
|
|
20250106,120900,118329745,3525,3525,3525,3525,0
|
|
20250106,120800,118329745,3525,3525,3525,3525,1
|
|
20250106,120700,118326220,3535,3535,3535,3535,0
|
|
20250106,120600,118326220,3535,3525,3535,3525,201
|
|
20250106,120500,117617685,3525,3535,3535,3525,2
|
|
20250106,120400,117610625,3525,3525,3525,3525,1
|
|
20250106,120300,117607100,3535,3535,3535,3535,1
|
|
20250106,120200,117603565,3525,3525,3525,3525,0
|
|
20250106,120100,117603565,3525,3525,3525,3525,0
|
|
20250106,120000,117603565,3525,3525,3525,3525,0
|
|
20250106,115900,117603565,3525,3525,3525,3525,0
|
|
20250106,115800,117603565,3525,3525,3525,3525,1
|
|
20250106,115700,117600040,3535,3535,3535,3535,2
|
|
20250106,115600,117592970,3530,3530,3530,3530,0
|
|
20250106,115500,117592970,3530,3530,3530,3530,0
|
|
20250106,115400,117592970,3530,3530,3530,3530,0
|
|
20250106,115300,117592970,3530,3530,3530,3530,100
|
|
20250106,115200,117239970,3530,3530,3530,3530,0
|
|
20250106,115100,117239970,3530,3530,3530,3530,0
|
|
20250106,115000,117239970,3530,3530,3530,3530,1
|
|
20250106,114900,117236440,3520,3520,3520,3520,0
|
|
20250106,114800,117236440,3520,3520,3520,3520,0
|
|
20250106,114700,117236440,3520,3520,3520,3520,0
|
|
20250106,114600,117236440,3520,3520,3520,3520,0
|
|
20250106,114500,117236440,3520,3520,3520,3520,0
|
|
20250106,114400,117236440,3520,3520,3520,3520,0
|
|
20250106,114300,117236440,3520,3525,3525,3520,373
|
|
20250106,114200,115921625,3530,3530,3530,3530,0
|
|
20250106,114100,115921625,3530,3530,3530,3530,0
|
|
20250106,114000,115921625,3530,3530,3530,3530,0
|
|
20250106,113900,115921625,3530,3530,3530,3530,1
|
|
20250106,113800,115918095,3525,3525,3525,3525,0
|
|
20250106,113700,115918095,3525,3525,3525,3525,0
|
|
20250106,113600,115918095,3525,3525,3525,3525,0
|
|
20250106,113500,115918095,3525,3525,3525,3525,1
|
|
20250106,113400,115914570,3525,3525,3525,3525,0
|
|
20250106,113300,115914570,3525,3525,3525,3525,0
|
|
20250106,113200,115914570,3525,3525,3525,3525,0
|
|
20250106,113100,115914570,3525,3525,3525,3525,0
|
|
20250106,113000,115914570,3525,3525,3525,3525,0
|
|
20250106,112900,115914570,3525,3525,3525,3525,0
|
|
20250106,112800,115914570,3525,3525,3525,3525,0
|
|
20250106,112700,115914570,3525,3525,3525,3525,0
|
|
20250106,112600,115914570,3525,3525,3525,3525,0
|
|
20250106,112500,115914570,3525,3525,3525,3525,0
|
|
20250106,112400,115914570,3525,3525,3525,3525,0
|
|
20250106,112300,115914570,3525,3525,3525,3525,0
|
|
20250106,112200,115914570,3525,3525,3525,3525,25
|
|
20250106,112100,115826445,3525,3525,3525,3525,0
|
|
20250106,112000,115826445,3525,3525,3525,3525,0
|
|
20250106,111900,115826445,3525,3525,3525,3525,0
|
|
20250106,111800,115826445,3525,3525,3525,3525,124
|
|
20250106,111700,115389345,3520,3520,3520,3520,0
|
|
20250106,111600,115389345,3520,3520,3520,3520,0
|
|
20250106,111500,115389345,3520,3520,3520,3520,10
|
|
20250106,111400,115354145,3520,3520,3520,3520,0
|
|
20250106,111300,115354145,3520,3520,3520,3520,1
|
|
20250106,111200,115350625,3520,3520,3520,3520,0
|
|
20250106,111100,115350625,3520,3520,3520,3520,0
|
|
20250106,111000,115350625,3520,3520,3520,3520,0
|
|
20250106,110900,115350625,3520,3525,3525,3520,78
|
|
20250106,110800,115075685,3525,3525,3525,3525,1
|
|
20250106,110700,115072160,3530,3530,3530,3530,10
|
|
20250106,110600,115036860,3530,3530,3530,3530,0
|
|
20250106,110500,115036860,3530,3530,3530,3530,0
|
|
20250106,110400,115036860,3530,3530,3530,3530,0
|
|
20250106,110300,115036860,3530,3530,3530,3530,1
|
|
20250106,110200,115033330,3530,3530,3530,3530,0
|
|
20250106,110100,115033330,3530,3530,3530,3530,0
|
|
20250106,110000,115033330,3530,3530,3530,3530,0
|
|
20250106,105900,115033330,3530,3530,3530,3530,0
|
|
20250106,105800,115033330,3530,3530,3530,3530,10
|
|
20250106,105700,114998030,3530,3530,3530,3530,0
|
|
20250106,105600,114998030,3530,3530,3530,3530,1
|
|
20250106,105500,114994500,3530,3530,3530,3530,0
|
|
20250106,105400,114994500,3530,3530,3530,3530,0
|
|
20250106,105300,114994500,3530,3530,3530,3530,0
|
|
20250106,105200,114994500,3530,3530,3530,3530,1
|
|
20250106,105100,114990970,3520,3520,3520,3520,0
|
|
20250106,105000,114990970,3520,3520,3520,3520,1
|
|
20250106,104900,114987450,3530,3530,3530,3530,1
|
|
20250106,104800,114983920,3525,3525,3525,3525,1073
|
|
20250106,104700,111201595,3525,3525,3525,3525,0
|
|
20250106,104600,111201595,3525,3525,3525,3525,24
|
|
20250106,104500,111116995,3530,3530,3530,3530,0
|
|
20250106,104400,111116995,3530,3530,3530,3530,0
|
|
20250106,104300,111116995,3530,3530,3530,3530,2
|
|
20250106,104200,111109935,3535,3535,3535,3535,0
|
|
20250106,104100,111109935,3535,3535,3535,3535,0
|
|
20250106,104000,111109935,3535,3535,3535,3535,0
|
|
20250106,103900,111109935,3535,3535,3535,3535,0
|
|
20250106,103800,111109935,3535,3535,3535,3535,0
|
|
20250106,103700,111109935,3535,3535,3535,3535,0
|
|
20250106,103600,111109935,3535,3535,3535,3535,1
|
|
20250106,103500,111106400,3535,3535,3535,3535,0
|
|
20250106,103400,111106400,3535,3535,3535,3535,0
|
|
20250106,103300,111106400,3535,3535,3535,3535,0
|
|
20250106,103200,111106400,3535,3535,3535,3535,1
|
|
20250106,103100,111102865,3535,3535,3535,3535,0
|
|
20250106,103000,111102865,3535,3535,3535,3535,0
|
|
20250106,102900,111102865,3535,3535,3535,3535,1
|
|
20250106,102800,111099330,3535,3535,3535,3535,0
|
|
20250106,102700,111099330,3535,3535,3535,3535,0
|
|
20250106,102600,111099330,3535,3535,3535,3535,0
|
|
20250106,102500,111099330,3535,3535,3535,3535,1
|
|
20250106,102400,111095795,3525,3525,3525,3525,0
|
|
20250106,102300,111095795,3525,3525,3525,3525,13
|
|
20250106,102200,111049970,3525,3525,3525,3525,5
|
|
20250106,102100,111032345,3525,3525,3525,3525,40
|
|
20250106,102000,110891345,3525,3525,3525,3525,30
|
|
20250106,101900,110785595,3525,3535,3535,3525,12
|
|
20250106,101800,110743245,3535,3535,3535,3535,0
|
|
20250106,101700,110743245,3535,3535,3535,3535,0
|
|
20250106,101600,110743245,3535,3535,3535,3535,1
|
|
20250106,101500,110739710,3535,3535,3535,3535,0
|
|
20250106,101400,110739710,3535,3535,3535,3535,0
|
|
20250106,101300,110739710,3535,3535,3535,3535,0
|
|
20250106,101200,110739710,3535,3535,3535,3535,0
|
|
20250106,101100,110739710,3535,3535,3535,3535,0
|
|
20250106,101000,110739710,3535,3535,3535,3535,0
|
|
20250106,100900,110739710,3535,3535,3535,3535,2
|
|
20250106,100800,110732640,3535,3535,3535,3535,0
|
|
20250106,100700,110732640,3535,3535,3535,3535,0
|
|
20250106,100600,110732640,3535,3535,3535,3535,0
|
|
20250106,100500,110732640,3535,3535,3535,3535,10
|
|
20250106,100400,110697290,3535,3535,3535,3535,10
|
|
20250106,100300,110661940,3535,3535,3535,3535,0
|
|
20250106,100200,110661940,3535,3535,3535,3535,1
|
|
20250106,100100,110658405,3535,3535,3535,3535,0
|
|
20250106,100000,110658405,3535,3535,3535,3535,0
|
|
20250106,095900,110658405,3535,3515,3535,3515,102
|
|
20250106,095800,110299835,3510,3510,3510,3510,0
|
|
20250106,095700,110299835,3510,3510,3510,3510,1021
|
|
20250106,095600,106716125,3515,3515,3515,3515,27
|
|
20250106,095500,106621220,3535,3535,3535,3535,2
|
|
20250106,095400,106614150,3515,3515,3515,3515,0
|
|
20250106,095300,106614150,3515,3515,3515,3515,20
|
|
20250106,095200,106543850,3535,3535,3535,3535,0
|
|
20250106,095100,106543850,3535,3535,3535,3535,0
|
|
20250106,095000,106543850,3535,3535,3535,3535,0
|
|
20250106,094900,106543850,3535,3535,3535,3535,1
|
|
20250106,094800,106540315,3535,3535,3535,3535,0
|
|
20250106,094700,106540315,3535,3535,3535,3535,1
|
|
20250106,094600,106536780,3510,3525,3540,3510,5002
|
|
20250106,094500,88946175,3525,3525,3525,3525,492
|
|
20250106,094400,87211875,3530,3530,3530,3530,23
|
|
20250106,094300,87130685,3535,3535,3535,3535,1
|
|
20250106,094200,87127150,3535,3535,3535,3535,6
|
|
20250106,094100,87105940,3535,3540,3540,3530,674
|
|
20250106,094000,84726705,3540,3540,3540,3540,0
|
|
20250106,093900,84726705,3540,3540,3540,3540,0
|
|
20250106,093800,84726705,3540,3540,3540,3540,0
|
|
20250106,093700,84726705,3540,3540,3540,3540,0
|
|
20250106,093600,84726705,3540,3530,3540,3530,20
|
|
20250106,093500,84655935,3540,3540,3540,3540,101
|
|
20250106,093400,84298395,3540,3540,3540,3540,0
|
|
20250106,093300,84298395,3540,3540,3540,3540,0
|
|
20250106,093200,84298395,3540,3540,3540,3540,0
|
|
20250106,093100,84298395,3540,3540,3540,3540,0
|
|
20250106,093000,84298395,3540,3540,3540,3540,0
|
|
20250106,092900,84298395,3540,3540,3540,3540,1
|
|
20250106,092800,84294855,3540,3540,3540,3540,1
|
|
20250106,092700,84291315,3525,3525,3525,3525,256
|
|
20250106,092600,83388915,3530,3530,3530,3530,412
|
|
20250106,092500,81934555,3535,3535,3535,3535,0
|
|
20250106,092400,81934555,3535,3535,3535,3535,500
|
|
20250106,092300,80167055,3535,3535,3535,3535,0
|
|
20250106,092200,80167055,3535,3535,3535,3535,2
|
|
20250106,092100,80159985,3515,3515,3515,3515,30
|
|
20250106,092000,80054535,3510,3510,3510,3510,0
|
|
20250106,091900,80054535,3510,3510,3510,3510,0
|
|
20250106,091800,80054535,3510,3510,3510,3510,500
|
|
20250106,091700,78299535,3540,3540,3540,3540,0
|
|
20250106,091600,78299535,3540,3540,3540,3540,0
|
|
20250106,091500,78299535,3540,3530,3540,3530,22
|
|
20250106,091400,78221865,3530,3540,3540,3530,59
|
|
20250106,091300,78013095,3510,3510,3510,3510,0
|
|
20250106,091200,78013095,3510,3530,3530,3510,7374
|
|
20250106,091100,52039055,3550,3550,3550,3550,0
|
|
20250106,091000,52039055,3550,3550,3550,3550,0
|
|
20250106,090900,52039055,3550,3550,3550,3550,1
|
|
20250106,090800,52035505,3550,3535,3550,3530,1884
|
|
20250106,090700,45377010,3530,3530,3535,3530,1166
|
|
20250106,090600,41260935,3530,3530,3530,3530,0
|
|
20250106,090500,41260935,3530,3535,3535,3530,1505
|
|
20250106,090400,35945635,3535,3550,3550,3535,4556
|
|
20250106,090300,19827735,3555,3550,3555,3550,149
|
|
20250106,090200,19298735,3540,3540,3550,3540,1677
|
|
20250106,090100,13359155,3550,3545,3550,3540,1202
|
|
20250106,090000,9103560,3545,3545,3545,3545,2568
|