611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190800,367590340,3340,3340,3340,3340,4565
|
|
20250110,190700,367590340,3340,3340,3340,3340,0
|
|
20250110,190600,367590340,3340,3340,3340,3340,0
|
|
20250110,190500,367590340,3340,3340,3340,3340,0
|
|
20250110,190400,367590340,3340,3340,3340,3340,0
|
|
20250110,190300,367590340,3340,3340,3340,3340,0
|
|
20250110,190200,367590340,3340,3340,3340,3340,0
|
|
20250110,190100,367590340,3340,3340,3340,3340,0
|
|
20250110,190000,367590340,3340,3340,3340,3340,0
|
|
20250110,185900,367590340,3340,3340,3340,3340,0
|
|
20250110,185800,367590340,3340,3340,3340,3340,0
|
|
20250110,185700,367590340,3340,3340,3340,3340,0
|
|
20250110,185600,367590340,3340,3340,3340,3340,0
|
|
20250110,185500,367590340,3340,3340,3340,3340,0
|
|
20250110,185400,367590340,3340,3340,3340,3340,0
|
|
20250110,185300,367590340,3340,3340,3340,3340,0
|
|
20250110,185200,367590340,3340,3340,3340,3340,0
|
|
20250110,185100,367590340,3340,3340,3340,3340,0
|
|
20250110,185000,367590340,3340,3340,3340,3340,0
|
|
20250110,184900,367590340,3340,3340,3340,3340,0
|
|
20250110,184800,367590340,3340,3340,3340,3340,0
|
|
20250110,184700,367590340,3340,3340,3340,3340,0
|
|
20250110,184600,367590340,3340,3340,3340,3340,0
|
|
20250110,184500,367590340,3340,3340,3340,3340,0
|
|
20250110,184400,367590340,3340,3340,3340,3340,0
|
|
20250110,184300,367590340,3340,3340,3340,3340,0
|
|
20250110,184200,367590340,3340,3340,3340,3340,0
|
|
20250110,184100,367590340,3340,3340,3340,3340,0
|
|
20250110,184000,367590340,3340,3340,3340,3340,0
|
|
20250110,183900,367590340,3340,3340,3340,3340,0
|
|
20250110,183800,367590340,3340,3340,3340,3340,4565
|
|
20250110,183700,367590340,3340,3340,3340,3340,0
|
|
20250110,183600,367590340,3340,3340,3340,3340,0
|
|
20250110,183500,367590340,3340,3340,3340,3340,0
|
|
20250110,183400,367590340,3340,3340,3340,3340,0
|
|
20250110,183300,367590340,3340,3340,3340,3340,0
|
|
20250110,183200,367590340,3340,3340,3340,3340,0
|
|
20250110,183100,367590340,3340,3340,3340,3340,0
|
|
20250110,183000,367590340,3340,3340,3340,3340,0
|
|
20250110,182900,367590340,3340,3340,3340,3340,0
|
|
20250110,182800,367590340,3340,3340,3340,3340,0
|
|
20250110,182700,367590340,3340,3340,3340,3340,0
|
|
20250110,182600,367590340,3340,3340,3340,3340,0
|
|
20250110,182500,367590340,3340,3340,3340,3340,0
|
|
20250110,182400,367590340,3340,3340,3340,3340,0
|
|
20250110,182300,367590340,3340,3340,3340,3340,0
|
|
20250110,182200,367590340,3340,3340,3340,3340,0
|
|
20250110,182100,367590340,3340,3340,3340,3340,0
|
|
20250110,182000,367590340,3340,3340,3340,3340,0
|
|
20250110,181900,367590340,3340,3340,3340,3340,0
|
|
20250110,181800,367590340,3340,3340,3340,3340,0
|
|
20250110,181700,367590340,3340,3340,3340,3340,0
|
|
20250110,181600,367590340,3340,3340,3340,3340,0
|
|
20250110,181500,367590340,3340,3340,3340,3340,0
|
|
20250110,181400,367590340,3340,3340,3340,3340,0
|
|
20250110,181300,367590340,3340,3340,3340,3340,0
|
|
20250110,181200,367590340,3340,3340,3340,3340,0
|
|
20250110,181100,367590340,3340,3340,3340,3340,0
|
|
20250110,181000,367590340,3340,3340,3340,3340,0
|
|
20250110,180900,367590340,3340,3340,3340,3340,0
|
|
20250110,180800,367590340,3340,3340,3340,3340,4565
|
|
20250110,180700,367590340,3340,3340,3340,3340,0
|
|
20250110,180600,367590340,3340,3340,3340,3340,0
|
|
20250110,180500,367590340,3340,3340,3340,3340,0
|
|
20250110,180400,367590340,3340,3340,3340,3340,0
|
|
20250110,180300,367590340,3340,3340,3340,3340,0
|
|
20250110,180200,367590340,3340,3340,3340,3340,0
|
|
20250110,180100,367590340,3340,3340,3340,3340,0
|
|
20250110,180000,367590340,3340,3340,3340,3340,0
|
|
20250110,175900,367590340,3340,3340,3340,3340,0
|
|
20250110,175800,367590340,3340,3340,3340,3340,0
|
|
20250110,175700,367590340,3340,3340,3340,3340,0
|
|
20250110,175600,367590340,3340,3340,3340,3340,0
|
|
20250110,175500,367590340,3340,3340,3340,3340,0
|
|
20250110,175400,367590340,3340,3340,3340,3340,0
|
|
20250110,175300,367590340,3340,3340,3340,3340,0
|
|
20250110,175200,367590340,3340,3340,3340,3340,0
|
|
20250110,175100,367590340,3340,3340,3340,3340,0
|
|
20250110,175000,367590340,3340,3340,3340,3340,0
|
|
20250110,174900,367590340,3340,3340,3340,3340,0
|
|
20250110,174800,367590340,3340,3340,3340,3340,0
|
|
20250110,174700,367590340,3340,3340,3340,3340,0
|
|
20250110,174600,367590340,3340,3340,3340,3340,0
|
|
20250110,174500,367590340,3340,3340,3340,3340,0
|
|
20250110,174400,367590340,3340,3340,3340,3340,0
|
|
20250110,174300,367590340,3340,3340,3340,3340,0
|
|
20250110,174200,367590340,3340,3340,3340,3340,0
|
|
20250110,174100,367590340,3340,3340,3340,3340,0
|
|
20250110,174000,367590340,3340,3340,3340,3340,0
|
|
20250110,173900,367590340,3340,3340,3340,3340,0
|
|
20250110,173800,367590340,3340,3340,3340,3340,4565
|
|
20250110,173700,367590340,3340,3340,3340,3340,0
|
|
20250110,173600,367590340,3340,3340,3340,3340,0
|
|
20250110,173500,367590340,3340,3340,3340,3340,0
|
|
20250110,173400,367590340,3340,3340,3340,3340,0
|
|
20250110,173300,367590340,3340,3340,3340,3340,0
|
|
20250110,173200,367590340,3340,3340,3340,3340,0
|
|
20250110,173100,367590340,3340,3340,3340,3340,0
|
|
20250110,173000,367590340,3340,3340,3340,3340,0
|
|
20250110,172900,367590340,3340,3340,3340,3340,0
|
|
20250110,172800,367590340,3340,3340,3340,3340,0
|
|
20250110,172700,367590340,3340,3340,3340,3340,0
|
|
20250110,172600,367590340,3340,3340,3340,3340,0
|
|
20250110,172500,367590340,3340,3340,3340,3340,0
|
|
20250110,172400,367590340,3340,3340,3340,3340,0
|
|
20250110,172300,367590340,3340,3340,3340,3340,0
|
|
20250110,172200,367590340,3340,3340,3340,3340,0
|
|
20250110,172100,367590340,3340,3340,3340,3340,0
|
|
20250110,172000,367590340,3340,3340,3340,3340,0
|
|
20250110,171900,367590340,3340,3340,3340,3340,0
|
|
20250110,171800,367590340,3340,3340,3340,3340,0
|
|
20250110,171700,367590340,3340,3340,3340,3340,0
|
|
20250110,171600,367590340,3340,3340,3340,3340,0
|
|
20250110,171500,367590340,3340,3340,3340,3340,0
|
|
20250110,171400,367590340,3340,3340,3340,3340,0
|
|
20250110,171300,367590340,3340,3340,3340,3340,0
|
|
20250110,171200,367590340,3340,3340,3340,3340,0
|
|
20250110,171100,367590340,3340,3340,3340,3340,0
|
|
20250110,171000,367590340,3340,3340,3340,3340,0
|
|
20250110,170900,367590340,3340,3340,3340,3340,0
|
|
20250110,170800,367590340,3340,3340,3340,3340,4565
|
|
20250110,170700,367590340,3340,3340,3340,3340,0
|
|
20250110,170600,367590340,3340,3340,3340,3340,0
|
|
20250110,170500,367590340,3340,3340,3340,3340,0
|
|
20250110,170400,367590340,3340,3340,3340,3340,0
|
|
20250110,170300,367590340,3340,3340,3340,3340,0
|
|
20250110,170200,367590340,3340,3340,3340,3340,0
|
|
20250110,170100,367590340,3340,3340,3340,3340,0
|
|
20250110,170000,367590340,3340,3340,3340,3340,0
|
|
20250110,165900,367590340,3340,3340,3340,3340,0
|
|
20250110,165800,367590340,3340,3340,3340,3340,0
|
|
20250110,165700,367590340,3340,3340,3340,3340,0
|
|
20250110,165600,367590340,3340,3340,3340,3340,0
|
|
20250110,165500,367590340,3340,3340,3340,3340,0
|
|
20250110,165400,367590340,3340,3340,3340,3340,0
|
|
20250110,165300,367590340,3340,3340,3340,3340,0
|
|
20250110,165200,367590340,3340,3340,3340,3340,0
|
|
20250110,165100,367590340,3340,3340,3340,3340,0
|
|
20250110,165000,367590340,3340,3340,3340,3340,0
|
|
20250110,164900,367590340,3340,3340,3340,3340,0
|
|
20250110,164800,367590340,3340,3340,3340,3340,0
|
|
20250110,164700,367590340,3340,3340,3340,3340,0
|
|
20250110,164600,367590340,3340,3340,3340,3340,0
|
|
20250110,164500,367590340,3340,3340,3340,3340,0
|
|
20250110,164400,367590340,3340,3340,3340,3340,0
|
|
20250110,164300,367590340,3340,3340,3340,3340,0
|
|
20250110,164200,367590340,3340,3340,3340,3340,0
|
|
20250110,164100,367590340,3340,3340,3340,3340,0
|
|
20250110,164000,367590340,3340,3340,3340,3340,0
|
|
20250110,163900,367590340,3340,3340,3340,3340,0
|
|
20250110,163800,367590340,3340,3340,3340,3340,4565
|
|
20250110,163700,367590340,3340,3340,3340,3340,0
|
|
20250110,163600,367590340,3340,3340,3340,3340,0
|
|
20250110,163500,367590340,3340,3340,3340,3340,0
|
|
20250110,163400,367590340,3340,3340,3340,3340,0
|
|
20250110,163300,367590340,3340,3340,3340,3340,0
|
|
20250110,163200,367590340,3340,3340,3340,3340,0
|
|
20250110,163100,367590340,3340,3340,3340,3340,0
|
|
20250110,163000,367590340,3340,3340,3340,3340,0
|
|
20250110,162900,367590340,3340,3340,3340,3340,0
|
|
20250110,162800,367590340,3340,3340,3340,3340,0
|
|
20250110,162700,367590340,3340,3340,3340,3340,0
|
|
20250110,162600,367590340,3340,3340,3340,3340,0
|
|
20250110,162500,367590340,3340,3340,3340,3340,0
|
|
20250110,162400,367590340,3340,3340,3340,3340,0
|
|
20250110,162300,367590340,3340,3340,3340,3340,0
|
|
20250110,162200,367590340,3340,3340,3340,3340,0
|
|
20250110,162100,367590340,3340,3340,3340,3340,0
|
|
20250110,162000,367590340,3340,3340,3340,3340,0
|
|
20250110,161900,367590340,3340,3340,3340,3340,0
|
|
20250110,161800,367590340,3340,3340,3340,3340,0
|
|
20250110,161700,367590340,3340,3340,3340,3340,0
|
|
20250110,161600,367590340,3340,3340,3340,3340,0
|
|
20250110,161500,367590340,3340,3340,3340,3340,0
|
|
20250110,161400,367590340,3340,3340,3340,3340,0
|
|
20250110,161300,367590340,3340,3340,3340,3340,0
|
|
20250110,161200,367590340,3340,3340,3340,3340,0
|
|
20250110,161100,367590340,3340,3340,3340,3340,0
|
|
20250110,161000,367590340,3340,3340,3340,3340,0
|
|
20250110,160900,367590340,3340,3340,3340,3340,0
|
|
20250110,160800,367590340,3340,3340,3340,3340,4565
|
|
20250110,160700,367590340,3340,3340,3340,3340,0
|
|
20250110,160600,367590340,3340,3340,3340,3340,0
|
|
20250110,160500,367590340,3340,3340,3340,3340,0
|
|
20250110,160400,367590340,3340,3340,3340,3340,0
|
|
20250110,160300,367590340,3340,3340,3340,3340,0
|
|
20250110,160200,367590340,3340,3340,3340,3340,0
|
|
20250110,160100,367590340,3340,3340,3340,3340,0
|
|
20250110,160000,367590340,3340,3340,3340,3340,0
|
|
20250110,155900,367590340,3340,3340,3340,3340,0
|
|
20250110,155800,367590340,3340,3340,3340,3340,0
|
|
20250110,155700,367590340,3340,3340,3340,3340,0
|
|
20250110,155600,367590340,3340,3340,3340,3340,0
|
|
20250110,155500,367590340,3340,3340,3340,3340,0
|
|
20250110,155400,367590340,3340,3340,3340,3340,0
|
|
20250110,155300,367590340,3340,3340,3340,3340,0
|
|
20250110,155200,367590340,3340,3340,3340,3340,0
|
|
20250110,155100,367590340,3340,3340,3340,3340,0
|
|
20250110,155000,367590340,3340,3340,3340,3340,0
|
|
20250110,154900,367590340,3340,3340,3340,3340,0
|
|
20250110,154800,367590340,3340,3340,3340,3340,0
|
|
20250110,154700,367590340,3340,3340,3340,3340,0
|
|
20250110,154600,367590340,3340,3340,3340,3340,0
|
|
20250110,154500,367590340,3340,3340,3340,3340,0
|
|
20250110,154400,367590340,3340,3340,3340,3340,0
|
|
20250110,154300,367590340,3340,3340,3340,3340,0
|
|
20250110,154200,367590340,3340,3340,3340,3340,0
|
|
20250110,154100,367590340,3340,3340,3340,3340,0
|
|
20250110,154000,367590340,3340,3340,3340,3340,0
|
|
20250110,153900,367590340,3340,3340,3340,3340,0
|
|
20250110,153800,367590340,3340,3340,3340,3340,4565
|
|
20250110,153700,367590340,3340,3340,3340,3340,0
|
|
20250110,153600,367590340,3340,3340,3340,3340,0
|
|
20250110,153500,367590340,3340,3340,3340,3340,0
|
|
20250110,153400,367590340,3340,3340,3340,3340,0
|
|
20250110,153300,367590340,3340,3340,3340,3340,0
|
|
20250110,153200,367590340,3340,3340,3340,3340,0
|
|
20250110,153100,367590340,3340,3340,3340,3340,0
|
|
20250110,153000,367590340,3340,3340,3340,3340,4565
|
|
20250110,152900,352343240,3340,3340,3340,3340,0
|
|
20250110,152800,352343240,3340,3340,3340,3340,0
|
|
20250110,152700,352343240,3340,3340,3340,3340,0
|
|
20250110,152600,352343240,3340,3340,3340,3340,0
|
|
20250110,152500,352343240,3340,3340,3340,3340,0
|
|
20250110,152400,352343240,3340,3340,3340,3340,0
|
|
20250110,152300,352343240,3340,3340,3340,3340,0
|
|
20250110,152200,352343240,3340,3340,3340,3340,0
|
|
20250110,152100,352343240,3340,3340,3340,3340,0
|
|
20250110,152000,352343240,3340,3340,3340,3340,0
|
|
20250110,151900,352343240,3340,3340,3340,3340,0
|
|
20250110,151800,352343240,3340,3340,3340,3340,0
|
|
20250110,151700,352343240,3340,3335,3340,3335,4
|
|
20250110,151600,352329895,3335,3335,3335,3335,190
|
|
20250110,151500,351696245,3340,3340,3340,3340,603
|
|
20250110,151400,349682225,3340,3340,3340,3340,0
|
|
20250110,151300,349682225,3340,3340,3340,3340,4
|
|
20250110,151200,349668865,3340,3340,3340,3340,14
|
|
20250110,151100,349622105,3340,3340,3340,3340,0
|
|
20250110,151000,349622105,3340,3335,3340,3335,1230
|
|
20250110,150900,345520040,3335,3330,3335,3330,370
|
|
20250110,150800,344287590,3330,3330,3330,3330,800
|
|
20250110,150700,341623590,3330,3330,3330,3330,0
|
|
20250110,150600,341623590,3330,3330,3330,3330,0
|
|
20250110,150500,341623590,3330,3330,3330,3330,2
|
|
20250110,150400,341616930,3330,3330,3330,3330,0
|
|
20250110,150300,341616930,3330,3330,3330,3330,0
|
|
20250110,150200,341616930,3330,3330,3330,3330,0
|
|
20250110,150100,341616930,3330,3330,3330,3330,3
|
|
20250110,150000,341606940,3335,3335,3335,3335,0
|
|
20250110,145900,341606940,3335,3335,3335,3335,1
|
|
20250110,145800,341603605,3330,3330,3330,3330,0
|
|
20250110,145700,341603605,3330,3330,3330,3330,0
|
|
20250110,145600,341603605,3330,3330,3330,3330,0
|
|
20250110,145500,341603605,3330,3330,3330,3330,4
|
|
20250110,145400,341590285,3330,3330,3330,3330,0
|
|
20250110,145300,341590285,3330,3330,3330,3330,0
|
|
20250110,145200,341590285,3330,3335,3335,3330,7569
|
|
20250110,145100,316369935,3340,3340,3340,3340,140
|
|
20250110,145000,315902335,3340,3340,3340,3340,0
|
|
20250110,144900,315902335,3340,3340,3340,3340,96
|
|
20250110,144800,315581695,3335,3335,3335,3335,0
|
|
20250110,144700,315581695,3335,3335,3335,3335,3
|
|
20250110,144600,315571690,3335,3335,3335,3335,4
|
|
20250110,144500,315558350,3335,3335,3335,3335,3
|
|
20250110,144400,315548345,3335,3335,3335,3335,0
|
|
20250110,144300,315548345,3335,3335,3335,3335,801
|
|
20250110,144200,312877010,3335,3335,3335,3335,0
|
|
20250110,144100,312877010,3335,3335,3335,3335,1000
|
|
20250110,144000,309542010,3340,3335,3340,3335,6
|
|
20250110,143900,309521985,3335,3335,3335,3335,245
|
|
20250110,143800,308704910,3335,3335,3335,3335,80
|
|
20250110,143700,308438110,3335,3335,3335,3335,60
|
|
20250110,143600,308238010,3335,3335,3335,3335,360
|
|
20250110,143500,307037410,3340,3340,3340,3340,459
|
|
20250110,143400,305504350,3340,3340,3340,3340,0
|
|
20250110,143300,305504350,3340,3340,3340,3340,72
|
|
20250110,143200,305263870,3345,3345,3345,3345,0
|
|
20250110,143100,305263870,3345,3345,3345,3345,0
|
|
20250110,143000,305263870,3345,3340,3345,3340,6
|
|
20250110,142900,305243815,3340,3340,3340,3340,0
|
|
20250110,142800,305243815,3340,3340,3340,3340,0
|
|
20250110,142700,305243815,3340,3335,3340,3335,315
|
|
20250110,142600,304191865,3340,3340,3340,3340,0
|
|
20250110,142500,304191865,3340,3340,3340,3340,0
|
|
20250110,142400,304191865,3340,3340,3340,3340,0
|
|
20250110,142300,304191865,3340,3340,3340,3340,282
|
|
20250110,142200,303249985,3340,3345,3345,3340,45
|
|
20250110,142100,303099660,3345,3345,3345,3345,1
|
|
20250110,142000,303096315,3345,3345,3345,3345,0
|
|
20250110,141900,303096315,3345,3345,3345,3345,0
|
|
20250110,141800,303096315,3345,3345,3345,3345,0
|
|
20250110,141700,303096315,3345,3345,3345,3345,0
|
|
20250110,141600,303096315,3345,3345,3345,3345,0
|
|
20250110,141500,303096315,3345,3345,3345,3345,1
|
|
20250110,141400,303092970,3340,3340,3340,3340,0
|
|
20250110,141300,303092970,3340,3340,3340,3340,0
|
|
20250110,141200,303092970,3340,3340,3340,3340,3
|
|
20250110,141100,303082950,3340,3340,3340,3340,0
|
|
20250110,141000,303082950,3340,3340,3340,3340,0
|
|
20250110,140900,303082950,3340,3340,3340,3340,2870
|
|
20250110,140800,293497150,3340,3335,3340,3335,3647
|
|
20250110,140700,281318365,3335,3335,3335,3335,0
|
|
20250110,140600,281318365,3335,3335,3335,3335,447
|
|
20250110,140500,279827620,3340,3340,3340,3340,0
|
|
20250110,140400,279827620,3340,3340,3340,3340,0
|
|
20250110,140300,279827620,3340,3340,3340,3340,0
|
|
20250110,140200,279827620,3340,3340,3340,3340,0
|
|
20250110,140100,279827620,3340,3340,3340,3340,0
|
|
20250110,140000,279827620,3340,3340,3340,3340,0
|
|
20250110,135900,279827620,3340,3340,3340,3340,0
|
|
20250110,135800,279827620,3340,3340,3340,3340,0
|
|
20250110,135700,279827620,3340,3340,3340,3340,0
|
|
20250110,135600,279827620,3340,3340,3340,3340,0
|
|
20250110,135500,279827620,3340,3340,3340,3340,0
|
|
20250110,135400,279827620,3340,3340,3340,3340,0
|
|
20250110,135300,279827620,3340,3340,3340,3340,5
|
|
20250110,135200,279810920,3340,3340,3340,3340,0
|
|
20250110,135100,279810920,3340,3340,3340,3340,0
|
|
20250110,135000,279810920,3340,3340,3340,3340,0
|
|
20250110,134900,279810920,3340,3330,3340,3330,15914
|
|
20250110,134800,226685465,3330,3330,3330,3330,0
|
|
20250110,134700,226685465,3330,3330,3330,3330,0
|
|
20250110,134600,226685465,3330,3330,3330,3330,2000
|
|
20250110,134500,220025465,3335,3335,3335,3335,0
|
|
20250110,134400,220025465,3335,3335,3335,3335,2
|
|
20250110,134300,220018795,3335,3335,3335,3335,11
|
|
20250110,134200,219982110,3335,3335,3335,3335,0
|
|
20250110,134100,219982110,3335,3335,3335,3335,0
|
|
20250110,134000,219982110,3335,3330,3335,3330,5
|
|
20250110,133900,219965450,3330,3330,3330,3330,3
|
|
20250110,133800,219955460,3330,3330,3330,3330,3484
|
|
20250110,133700,208353740,3325,3325,3325,3325,0
|
|
20250110,133600,208353740,3325,3325,3325,3325,0
|
|
20250110,133500,208353740,3325,3325,3325,3325,0
|
|
20250110,133400,208353740,3325,3330,3330,3325,5206
|
|
20250110,133300,191043635,3330,3330,3330,3330,0
|
|
20250110,133200,191043635,3330,3330,3330,3330,0
|
|
20250110,133100,191043635,3330,3330,3330,3330,10
|
|
20250110,133000,191010335,3330,3330,3330,3330,0
|
|
20250110,132900,191010335,3330,3330,3330,3330,10
|
|
20250110,132800,190977035,3330,3330,3330,3330,0
|
|
20250110,132700,190977035,3330,3330,3330,3330,0
|
|
20250110,132600,190977035,3330,3330,3330,3330,30
|
|
20250110,132500,190877135,3330,3330,3330,3330,0
|
|
20250110,132400,190877135,3330,3330,3330,3330,0
|
|
20250110,132300,190877135,3330,3330,3330,3330,2
|
|
20250110,132200,190870475,3330,3330,3330,3330,0
|
|
20250110,132100,190870475,3330,3330,3330,3330,0
|
|
20250110,132000,190870475,3330,3330,3330,3330,0
|
|
20250110,131900,190870475,3330,3325,3330,3325,5
|
|
20250110,131800,190853840,3325,3325,3325,3325,301
|
|
20250110,131700,189853015,3325,3325,3325,3325,200
|
|
20250110,131600,189188015,3330,3330,3330,3330,12
|
|
20250110,131500,189148055,3325,3325,3325,3325,105
|
|
20250110,131400,188798930,3330,3330,3330,3330,683
|
|
20250110,131300,186524540,3325,3325,3325,3325,0
|
|
20250110,131200,186524540,3325,3325,3325,3325,3
|
|
20250110,131100,186514565,3325,3325,3325,3325,0
|
|
20250110,131000,186514565,3325,3325,3325,3325,2
|
|
20250110,130900,186507915,3330,3330,3330,3330,0
|
|
20250110,130800,186507915,3330,3330,3330,3330,0
|
|
20250110,130700,186507915,3330,3330,3330,3330,0
|
|
20250110,130600,186507915,3330,3330,3330,3330,2
|
|
20250110,130500,186501255,3330,3330,3330,3330,0
|
|
20250110,130400,186501255,3330,3330,3330,3330,1
|
|
20250110,130300,186497925,3325,3325,3325,3325,200
|
|
20250110,130200,185832925,3330,3330,3330,3330,4
|
|
20250110,130100,185819605,3330,3330,3330,3330,3
|
|
20250110,130000,185809615,3330,3330,3330,3330,65
|
|
20250110,125900,185593165,3330,3330,3330,3330,0
|
|
20250110,125800,185593165,3330,3330,3330,3330,100
|
|
20250110,125700,185260165,3330,3330,3330,3330,0
|
|
20250110,125600,185260165,3330,3330,3330,3330,0
|
|
20250110,125500,185260165,3330,3330,3330,3330,0
|
|
20250110,125400,185260165,3330,3330,3330,3330,0
|
|
20250110,125300,185260165,3330,3330,3330,3330,0
|
|
20250110,125200,185260165,3330,3330,3330,3330,0
|
|
20250110,125100,185260165,3330,3330,3330,3330,0
|
|
20250110,125000,185260165,3330,3330,3330,3330,0
|
|
20250110,124900,185260165,3330,3330,3330,3330,0
|
|
20250110,124800,185260165,3330,3330,3330,3330,0
|
|
20250110,124700,185260165,3330,3330,3330,3330,0
|
|
20250110,124600,185260165,3330,3330,3330,3330,0
|
|
20250110,124500,185260165,3330,3330,3330,3330,0
|
|
20250110,124400,185260165,3330,3330,3330,3330,0
|
|
20250110,124300,185260165,3330,3330,3330,3330,0
|
|
20250110,124200,185260165,3330,3330,3330,3330,0
|
|
20250110,124100,185260165,3330,3330,3330,3330,0
|
|
20250110,124000,185260165,3330,3330,3330,3330,3
|
|
20250110,123900,185250175,3325,3325,3325,3325,0
|
|
20250110,123800,185250175,3325,3325,3325,3325,0
|
|
20250110,123700,185250175,3325,3325,3325,3325,0
|
|
20250110,123600,185250175,3325,3325,3325,3325,3
|
|
20250110,123500,185240200,3325,3325,3325,3325,0
|
|
20250110,123400,185240200,3325,3330,3330,3325,756
|
|
20250110,123300,182723500,3330,3330,3330,3330,2
|
|
20250110,123200,182716840,3330,3330,3330,3330,6
|
|
20250110,123100,182696860,3325,3325,3325,3325,0
|
|
20250110,123000,182696860,3325,3325,3325,3325,0
|
|
20250110,122900,182696860,3325,3325,3325,3325,0
|
|
20250110,122800,182696860,3325,3325,3325,3325,0
|
|
20250110,122700,182696860,3325,3325,3325,3325,0
|
|
20250110,122600,182696860,3325,3325,3325,3325,0
|
|
20250110,122500,182696860,3325,3325,3325,3325,0
|
|
20250110,122400,182696860,3325,3325,3325,3325,0
|
|
20250110,122300,182696860,3325,3325,3325,3325,0
|
|
20250110,122200,182696860,3325,3325,3325,3325,0
|
|
20250110,122100,182696860,3325,3325,3325,3325,55
|
|
20250110,122000,182513985,3325,3325,3325,3325,0
|
|
20250110,121900,182513985,3325,3325,3325,3325,1
|
|
20250110,121800,182510660,3325,3325,3325,3325,0
|
|
20250110,121700,182510660,3325,3325,3325,3325,3
|
|
20250110,121600,182500685,3325,3325,3325,3325,844
|
|
20250110,121500,179694385,3330,3330,3330,3330,12
|
|
20250110,121400,179654425,3330,3330,3330,3330,0
|
|
20250110,121300,179654425,3330,3330,3330,3330,0
|
|
20250110,121200,179654425,3330,3330,3330,3330,0
|
|
20250110,121100,179654425,3330,3330,3330,3330,0
|
|
20250110,121000,179654425,3330,3330,3330,3330,0
|
|
20250110,120900,179654425,3330,3330,3330,3330,400
|
|
20250110,120800,178322425,3330,3330,3330,3325,17
|
|
20250110,120700,178265890,3325,3325,3325,3325,3
|
|
20250110,120600,178255915,3325,3325,3325,3325,0
|
|
20250110,120500,178255915,3325,3325,3325,3325,0
|
|
20250110,120400,178255915,3325,3325,3325,3325,0
|
|
20250110,120300,178255915,3325,3325,3325,3325,343
|
|
20250110,120200,177115440,3325,3325,3325,3325,0
|
|
20250110,120100,177115440,3325,3325,3325,3325,80
|
|
20250110,120000,176849440,3325,3325,3325,3325,0
|
|
20250110,115900,176849440,3325,3325,3325,3325,345
|
|
20250110,115800,175702315,3320,3325,3325,3320,30
|
|
20250110,115700,175602710,3325,3325,3325,3325,10
|
|
20250110,115600,175569460,3325,3325,3325,3325,4
|
|
20250110,115500,175556160,3325,3320,3325,3320,123
|
|
20250110,115400,175147190,3320,3320,3320,3320,1
|
|
20250110,115300,175143870,3325,3325,3325,3325,10
|
|
20250110,115200,175110620,3325,3325,3325,3325,3
|
|
20250110,115100,175100645,3325,3325,3325,3325,100
|
|
20250110,115000,174768145,3325,3325,3325,3325,0
|
|
20250110,114900,174768145,3325,3325,3325,3325,0
|
|
20250110,114800,174768145,3325,3325,3325,3325,1
|
|
20250110,114700,174764820,3325,3325,3325,3325,109
|
|
20250110,114600,174402395,3325,3325,3325,3325,291
|
|
20250110,114500,173434820,3325,3325,3325,3325,2
|
|
20250110,114400,173428170,3325,3325,3325,3325,0
|
|
20250110,114300,173428170,3325,3325,3325,3325,0
|
|
20250110,114200,173428170,3325,3325,3325,3325,0
|
|
20250110,114100,173428170,3325,3325,3325,3325,0
|
|
20250110,114000,173428170,3325,3325,3325,3325,0
|
|
20250110,113900,173428170,3325,3325,3325,3325,419
|
|
20250110,113800,172034995,3325,3325,3325,3325,100
|
|
20250110,113700,171702495,3325,3325,3325,3325,0
|
|
20250110,113600,171702495,3325,3325,3325,3325,21
|
|
20250110,113500,171632670,3325,3325,3325,3325,0
|
|
20250110,113400,171632670,3325,3325,3325,3325,0
|
|
20250110,113300,171632670,3325,3325,3325,3325,300
|
|
20250110,113200,170635170,3330,3330,3330,3330,0
|
|
20250110,113100,170635170,3330,3330,3330,3330,0
|
|
20250110,113000,170635170,3330,3330,3330,3330,0
|
|
20250110,112900,170635170,3330,3330,3330,3330,0
|
|
20250110,112800,170635170,3330,3330,3330,3330,0
|
|
20250110,112700,170635170,3330,3330,3330,3330,13
|
|
20250110,112600,170591880,3330,3330,3330,3330,2
|
|
20250110,112500,170585220,3330,3330,3330,3330,50
|
|
20250110,112400,170418720,3330,3330,3330,3330,0
|
|
20250110,112300,170418720,3330,3330,3330,3330,0
|
|
20250110,112200,170418720,3330,3330,3330,3330,2
|
|
20250110,112100,170412060,3330,3330,3330,3330,4
|
|
20250110,112000,170398740,3330,3330,3330,3330,4
|
|
20250110,111900,170385420,3330,3330,3330,3330,0
|
|
20250110,111800,170385420,3330,3330,3330,3330,0
|
|
20250110,111700,170385420,3330,3330,3330,3330,0
|
|
20250110,111600,170385420,3330,3330,3330,3330,0
|
|
20250110,111500,170385420,3330,3330,3330,3330,0
|
|
20250110,111400,170385420,3330,3330,3330,3330,13
|
|
20250110,111300,170342130,3330,3330,3330,3330,0
|
|
20250110,111200,170342130,3330,3330,3330,3330,0
|
|
20250110,111100,170342130,3330,3330,3330,3330,0
|
|
20250110,111000,170342130,3330,3330,3330,3330,2
|
|
20250110,110900,170335470,3325,3325,3325,3325,0
|
|
20250110,110800,170335470,3325,3325,3325,3325,880
|
|
20250110,110700,167409470,3315,3315,3315,3315,0
|
|
20250110,110600,167409470,3315,3325,3325,3315,952
|
|
20250110,110500,164248765,3320,3320,3320,3320,0
|
|
20250110,110400,164248765,3320,3320,3320,3320,0
|
|
20250110,110300,164248765,3320,3320,3320,3320,2642
|
|
20250110,110200,155477325,3320,3320,3320,3320,0
|
|
20250110,110100,155477325,3320,3320,3320,3320,31
|
|
20250110,110000,155374405,3310,3310,3310,3310,30
|
|
20250110,105900,155275105,3310,3310,3310,3310,0
|
|
20250110,105800,155275105,3310,3310,3310,3310,30
|
|
20250110,105700,155175805,3310,3310,3310,3310,0
|
|
20250110,105600,155175805,3310,3315,3315,3310,5351
|
|
20250110,105500,137448075,3320,3320,3320,3320,0
|
|
20250110,105400,137448075,3320,3320,3320,3320,50
|
|
20250110,105300,137282075,3320,3320,3320,3320,0
|
|
20250110,105200,137282075,3320,3320,3320,3320,33
|
|
20250110,105100,137172515,3315,3315,3315,3315,33
|
|
20250110,105000,137063120,3320,3320,3320,3320,1250
|
|
20250110,104900,132913120,3320,3320,3320,3320,200
|
|
20250110,104800,132249120,3315,3315,3315,3315,0
|
|
20250110,104700,132249120,3315,3315,3315,3315,0
|
|
20250110,104600,132249120,3315,3315,3315,3315,50
|
|
20250110,104500,132083370,3315,3315,3315,3315,200
|
|
20250110,104400,131420370,3315,3315,3315,3315,3
|
|
20250110,104300,131410425,3315,3315,3315,3315,0
|
|
20250110,104200,131410425,3315,3315,3315,3315,0
|
|
20250110,104100,131410425,3315,3315,3315,3315,72
|
|
20250110,104000,131171745,3315,3315,3315,3315,2924
|
|
20250110,103900,121478685,3315,3320,3320,3315,92
|
|
20250110,103800,121173445,3320,3320,3320,3320,0
|
|
20250110,103700,121173445,3320,3320,3320,3320,0
|
|
20250110,103600,121173445,3320,3320,3320,3320,0
|
|
20250110,103500,121173445,3320,3320,3320,3320,0
|
|
20250110,103400,121173445,3320,3320,3320,3320,0
|
|
20250110,103300,121173445,3320,3320,3320,3320,1
|
|
20250110,103200,121170125,3315,3315,3315,3315,0
|
|
20250110,103100,121170125,3315,3315,3315,3315,0
|
|
20250110,103000,121170125,3315,3315,3315,3315,0
|
|
20250110,102900,121170125,3315,3320,3320,3315,101
|
|
20250110,102800,120835305,3320,3325,3325,3320,86
|
|
20250110,102700,120549625,3325,3325,3325,3325,1
|
|
20250110,102600,120546300,3325,3325,3325,3325,0
|
|
20250110,102500,120546300,3325,3325,3325,3325,0
|
|
20250110,102400,120546300,3325,3325,3325,3325,0
|
|
20250110,102300,120546300,3325,3325,3325,3325,0
|
|
20250110,102200,120546300,3325,3325,3325,3325,0
|
|
20250110,102100,120546300,3325,3325,3325,3325,0
|
|
20250110,102000,120546300,3325,3325,3325,3325,0
|
|
20250110,101900,120546300,3325,3320,3325,3315,1300
|
|
20250110,101800,116235015,3325,3325,3325,3325,2
|
|
20250110,101700,116228365,3325,3325,3325,3325,2
|
|
20250110,101600,116221715,3325,3325,3325,3325,0
|
|
20250110,101500,116221715,3325,3325,3325,3325,0
|
|
20250110,101400,116221715,3325,3325,3325,3325,0
|
|
20250110,101300,116221715,3325,3325,3325,3325,0
|
|
20250110,101200,116221715,3325,3325,3325,3325,0
|
|
20250110,101100,116221715,3325,3325,3325,3325,0
|
|
20250110,101000,116221715,3325,3325,3325,3325,0
|
|
20250110,100900,116221715,3325,3325,3325,3325,2
|
|
20250110,100800,116215065,3330,3320,3330,3320,1184
|
|
20250110,100700,112278245,3320,3320,3320,3320,0
|
|
20250110,100600,112278245,3320,3315,3320,3315,315
|
|
20250110,100500,111233020,3315,3315,3315,3315,5
|
|
20250110,100400,111216445,3320,3320,3320,3320,2
|
|
20250110,100300,111209805,3320,3320,3320,3320,2
|
|
20250110,100200,111203165,3320,3320,3320,3315,32
|
|
20250110,100100,111096930,3315,3315,3315,3315,62
|
|
20250110,100000,110891400,3315,3315,3315,3315,500
|
|
20250110,095900,109233900,3315,3315,3315,3315,301
|
|
20250110,095800,108236085,3315,3315,3315,3315,1
|
|
20250110,095700,108232770,3320,3320,3320,3320,0
|
|
20250110,095600,108232770,3320,3320,3320,3320,0
|
|
20250110,095500,108232770,3320,3320,3320,3320,0
|
|
20250110,095400,108232770,3320,3310,3320,3310,1448
|
|
20250110,095300,103430160,3315,3315,3315,3315,694
|
|
20250110,095200,101129550,3315,3320,3320,3305,17839
|
|
20250110,095100,42076880,3325,3325,3325,3325,0
|
|
20250110,095000,42076880,3325,3325,3325,3325,50
|
|
20250110,094900,41910630,3325,3325,3325,3325,0
|
|
20250110,094800,41910630,3325,3325,3325,3325,0
|
|
20250110,094700,41910630,3325,3325,3325,3325,7
|
|
20250110,094600,41887355,3325,3325,3325,3325,6
|
|
20250110,094500,41867405,3325,3325,3325,3325,13
|
|
20250110,094400,41824180,3325,3325,3325,3325,2
|
|
20250110,094300,41817530,3325,3325,3325,3325,16
|
|
20250110,094200,41764330,3325,3325,3325,3325,0
|
|
20250110,094100,41764330,3325,3325,3325,3325,1
|
|
20250110,094000,41761005,3325,3325,3325,3325,0
|
|
20250110,093900,41761005,3325,3325,3325,3325,2
|
|
20250110,093800,41754355,3325,3325,3325,3325,0
|
|
20250110,093700,41754355,3325,3325,3325,3325,0
|
|
20250110,093600,41754355,3325,3325,3325,3325,5
|
|
20250110,093500,41737730,3320,3320,3320,3320,36
|
|
20250110,093400,41618210,3325,3325,3325,3325,0
|
|
20250110,093300,41618210,3325,3325,3325,3325,18
|
|
20250110,093200,41558360,3325,3325,3325,3325,20
|
|
20250110,093100,41491860,3320,3320,3320,3320,78
|
|
20250110,093000,41232900,3320,3320,3320,3320,90
|
|
20250110,092900,40934100,3320,3310,3335,3310,2175
|
|
20250110,092800,33708190,3315,3330,3330,3315,3005
|
|
20250110,092700,23746575,3330,3320,3330,3320,1001
|
|
20250110,092600,20423245,3320,3320,3320,3320,230
|
|
20250110,092500,19659645,3320,3320,3320,3320,1310
|
|
20250110,092400,15310445,3320,3330,3330,3320,385
|
|
20250110,092300,14028495,3320,3320,3320,3320,35
|
|
20250110,092200,13912295,3325,3325,3325,3325,6
|
|
20250110,092100,13892345,3320,3325,3325,3320,570
|
|
20250110,092000,11998380,3325,3330,3330,3325,452
|
|
20250110,091900,10495095,3330,3330,3330,3330,1000
|
|
20250110,091800,7165095,3335,3335,3335,3335,0
|
|
20250110,091700,7165095,3335,3335,3335,3335,0
|
|
20250110,091600,7165095,3335,3335,3335,3335,0
|
|
20250110,091500,7165095,3335,3335,3335,3335,0
|
|
20250110,091400,7165095,3335,3335,3335,3335,0
|
|
20250110,091300,7165095,3335,3335,3335,3335,0
|
|
20250110,091200,7165095,3335,3335,3335,3335,50
|
|
20250110,091100,6998345,3335,3335,3335,3335,323
|
|
20250110,091000,5921140,3330,3330,3330,3330,18
|
|
20250110,090900,5861200,3330,3335,3335,3330,4
|
|
20250110,090800,5847870,3330,3330,3330,3330,0
|
|
20250110,090700,5847870,3330,3330,3330,3330,151
|
|
20250110,090600,5345040,3340,3340,3340,3340,0
|
|
20250110,090500,5345040,3340,3340,3340,3340,0
|
|
20250110,090400,5345040,3340,3340,3340,3340,2
|
|
20250110,090300,5338360,3340,3340,3340,3340,500
|
|
20250110,090200,3668360,3340,3340,3340,3340,3
|
|
20250110,090100,3658340,3335,3335,3335,3335,400
|
|
20250110,090000,2324340,3330,3330,3330,3330,698
|