611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,190800,290910025,3305,3305,3305,3305,2213
|
|
20250113,190700,290910025,3305,3305,3305,3305,0
|
|
20250113,190600,290910025,3305,3305,3305,3305,0
|
|
20250113,190500,290910025,3305,3305,3305,3305,0
|
|
20250113,190400,290910025,3305,3305,3305,3305,0
|
|
20250113,190300,290910025,3305,3305,3305,3305,0
|
|
20250113,190200,290910025,3305,3305,3305,3305,0
|
|
20250113,190100,290910025,3305,3305,3305,3305,0
|
|
20250113,190000,290910025,3305,3305,3305,3305,0
|
|
20250113,185900,290910025,3305,3305,3305,3305,0
|
|
20250113,185800,290910025,3305,3305,3305,3305,0
|
|
20250113,185700,290910025,3305,3305,3305,3305,0
|
|
20250113,185600,290910025,3305,3305,3305,3305,0
|
|
20250113,185500,290910025,3305,3305,3305,3305,0
|
|
20250113,185400,290910025,3305,3305,3305,3305,0
|
|
20250113,185300,290910025,3305,3305,3305,3305,0
|
|
20250113,185200,290910025,3305,3305,3305,3305,0
|
|
20250113,185100,290910025,3305,3305,3305,3305,0
|
|
20250113,185000,290910025,3305,3305,3305,3305,0
|
|
20250113,184900,290910025,3305,3305,3305,3305,0
|
|
20250113,184800,290910025,3305,3305,3305,3305,0
|
|
20250113,184700,290910025,3305,3305,3305,3305,0
|
|
20250113,184600,290910025,3305,3305,3305,3305,0
|
|
20250113,184500,290910025,3305,3305,3305,3305,0
|
|
20250113,184400,290910025,3305,3305,3305,3305,0
|
|
20250113,184300,290910025,3305,3305,3305,3305,0
|
|
20250113,184200,290910025,3305,3305,3305,3305,0
|
|
20250113,184100,290910025,3305,3305,3305,3305,0
|
|
20250113,184000,290910025,3305,3305,3305,3305,0
|
|
20250113,183900,290910025,3305,3305,3305,3305,0
|
|
20250113,183800,290910025,3305,3305,3305,3305,2213
|
|
20250113,183700,290910025,3305,3305,3305,3305,0
|
|
20250113,183600,290910025,3305,3305,3305,3305,0
|
|
20250113,183500,290910025,3305,3305,3305,3305,0
|
|
20250113,183400,290910025,3305,3305,3305,3305,0
|
|
20250113,183300,290910025,3305,3305,3305,3305,0
|
|
20250113,183200,290910025,3305,3305,3305,3305,0
|
|
20250113,183100,290910025,3305,3305,3305,3305,0
|
|
20250113,183000,290910025,3305,3305,3305,3305,0
|
|
20250113,182900,290910025,3305,3305,3305,3305,0
|
|
20250113,182800,290910025,3305,3305,3305,3305,0
|
|
20250113,182700,290910025,3305,3305,3305,3305,0
|
|
20250113,182600,290910025,3305,3305,3305,3305,0
|
|
20250113,182500,290910025,3305,3305,3305,3305,0
|
|
20250113,182400,290910025,3305,3305,3305,3305,0
|
|
20250113,182300,290910025,3305,3305,3305,3305,0
|
|
20250113,182200,290910025,3305,3305,3305,3305,0
|
|
20250113,182100,290910025,3305,3305,3305,3305,0
|
|
20250113,182000,290910025,3305,3305,3305,3305,0
|
|
20250113,181900,290910025,3305,3305,3305,3305,0
|
|
20250113,181800,290910025,3305,3305,3305,3305,0
|
|
20250113,181700,290910025,3305,3305,3305,3305,0
|
|
20250113,181600,290910025,3305,3305,3305,3305,0
|
|
20250113,181500,290910025,3305,3305,3305,3305,0
|
|
20250113,181400,290910025,3305,3305,3305,3305,0
|
|
20250113,181300,290910025,3305,3305,3305,3305,0
|
|
20250113,181200,290910025,3305,3305,3305,3305,0
|
|
20250113,181100,290910025,3305,3305,3305,3305,0
|
|
20250113,181000,290910025,3305,3305,3305,3305,0
|
|
20250113,180900,290910025,3305,3305,3305,3305,0
|
|
20250113,180800,290910025,3305,3305,3305,3305,2213
|
|
20250113,180700,290910025,3305,3305,3305,3305,0
|
|
20250113,180600,290910025,3305,3305,3305,3305,0
|
|
20250113,180500,290910025,3305,3305,3305,3305,0
|
|
20250113,180400,290910025,3305,3305,3305,3305,0
|
|
20250113,180300,290910025,3305,3305,3305,3305,0
|
|
20250113,180200,290910025,3305,3305,3305,3305,0
|
|
20250113,180100,290910025,3305,3305,3305,3305,0
|
|
20250113,180000,290910025,3305,3305,3305,3305,0
|
|
20250113,175900,290910025,3305,3305,3305,3305,0
|
|
20250113,175800,290910025,3305,3305,3305,3305,0
|
|
20250113,175700,290910025,3305,3305,3305,3305,0
|
|
20250113,175600,290910025,3305,3305,3305,3305,0
|
|
20250113,175500,290910025,3305,3305,3305,3305,0
|
|
20250113,175400,290910025,3305,3305,3305,3305,0
|
|
20250113,175300,290910025,3305,3305,3305,3305,0
|
|
20250113,175200,290910025,3305,3305,3305,3305,0
|
|
20250113,175100,290910025,3305,3305,3305,3305,0
|
|
20250113,175000,290910025,3305,3305,3305,3305,0
|
|
20250113,174900,290910025,3305,3305,3305,3305,0
|
|
20250113,174800,290910025,3305,3305,3305,3305,0
|
|
20250113,174700,290910025,3305,3305,3305,3305,0
|
|
20250113,174600,290910025,3305,3305,3305,3305,0
|
|
20250113,174500,290910025,3305,3305,3305,3305,0
|
|
20250113,174400,290910025,3305,3305,3305,3305,0
|
|
20250113,174300,290910025,3305,3305,3305,3305,0
|
|
20250113,174200,290910025,3305,3305,3305,3305,0
|
|
20250113,174100,290910025,3305,3305,3305,3305,0
|
|
20250113,174000,290910025,3305,3305,3305,3305,0
|
|
20250113,173900,290910025,3305,3305,3305,3305,0
|
|
20250113,173800,290910025,3305,3305,3305,3305,2213
|
|
20250113,173700,290910025,3305,3305,3305,3305,0
|
|
20250113,173600,290910025,3305,3305,3305,3305,0
|
|
20250113,173500,290910025,3305,3305,3305,3305,0
|
|
20250113,173400,290910025,3305,3305,3305,3305,0
|
|
20250113,173300,290910025,3305,3305,3305,3305,0
|
|
20250113,173200,290910025,3305,3305,3305,3305,0
|
|
20250113,173100,290910025,3305,3305,3305,3305,0
|
|
20250113,173000,290910025,3305,3305,3305,3305,0
|
|
20250113,172900,290910025,3305,3305,3305,3305,0
|
|
20250113,172800,290910025,3305,3305,3305,3305,0
|
|
20250113,172700,290910025,3305,3305,3305,3305,0
|
|
20250113,172600,290910025,3305,3305,3305,3305,0
|
|
20250113,172500,290910025,3305,3305,3305,3305,0
|
|
20250113,172400,290910025,3305,3305,3305,3305,0
|
|
20250113,172300,290910025,3305,3305,3305,3305,0
|
|
20250113,172200,290910025,3305,3305,3305,3305,0
|
|
20250113,172100,290910025,3305,3305,3305,3305,0
|
|
20250113,172000,290910025,3305,3305,3305,3305,0
|
|
20250113,171900,290910025,3305,3305,3305,3305,0
|
|
20250113,171800,290910025,3305,3305,3305,3305,0
|
|
20250113,171700,290910025,3305,3305,3305,3305,0
|
|
20250113,171600,290910025,3305,3305,3305,3305,0
|
|
20250113,171500,290910025,3305,3305,3305,3305,0
|
|
20250113,171400,290910025,3305,3305,3305,3305,0
|
|
20250113,171300,290910025,3305,3305,3305,3305,0
|
|
20250113,171200,290910025,3305,3305,3305,3305,0
|
|
20250113,171100,290910025,3305,3305,3305,3305,0
|
|
20250113,171000,290910025,3305,3305,3305,3305,0
|
|
20250113,170900,290910025,3305,3305,3305,3305,0
|
|
20250113,170800,290910025,3305,3305,3305,3305,2213
|
|
20250113,170700,290910025,3305,3305,3305,3305,0
|
|
20250113,170600,290910025,3305,3305,3305,3305,0
|
|
20250113,170500,290910025,3305,3305,3305,3305,0
|
|
20250113,170400,290910025,3305,3305,3305,3305,0
|
|
20250113,170300,290910025,3305,3305,3305,3305,0
|
|
20250113,170200,290910025,3305,3305,3305,3305,0
|
|
20250113,170100,290910025,3305,3305,3305,3305,0
|
|
20250113,170000,290910025,3305,3305,3305,3305,0
|
|
20250113,165900,290910025,3305,3305,3305,3305,0
|
|
20250113,165800,290910025,3305,3305,3305,3305,0
|
|
20250113,165700,290910025,3305,3305,3305,3305,0
|
|
20250113,165600,290910025,3305,3305,3305,3305,0
|
|
20250113,165500,290910025,3305,3305,3305,3305,0
|
|
20250113,165400,290910025,3305,3305,3305,3305,0
|
|
20250113,165300,290910025,3305,3305,3305,3305,0
|
|
20250113,165200,290910025,3305,3305,3305,3305,0
|
|
20250113,165100,290910025,3305,3305,3305,3305,0
|
|
20250113,165000,290910025,3305,3305,3305,3305,0
|
|
20250113,164900,290910025,3305,3305,3305,3305,0
|
|
20250113,164800,290910025,3305,3305,3305,3305,0
|
|
20250113,164700,290910025,3305,3305,3305,3305,0
|
|
20250113,164600,290910025,3305,3305,3305,3305,0
|
|
20250113,164500,290910025,3305,3305,3305,3305,0
|
|
20250113,164400,290910025,3305,3305,3305,3305,0
|
|
20250113,164300,290910025,3305,3305,3305,3305,0
|
|
20250113,164200,290910025,3305,3305,3305,3305,0
|
|
20250113,164100,290910025,3305,3305,3305,3305,0
|
|
20250113,164000,290910025,3305,3305,3305,3305,0
|
|
20250113,163900,290910025,3305,3305,3305,3305,0
|
|
20250113,163800,290910025,3305,3305,3305,3305,2213
|
|
20250113,163700,290910025,3305,3305,3305,3305,0
|
|
20250113,163600,290910025,3305,3305,3305,3305,0
|
|
20250113,163500,290910025,3305,3305,3305,3305,0
|
|
20250113,163400,290910025,3305,3305,3305,3305,0
|
|
20250113,163300,290910025,3305,3305,3305,3305,0
|
|
20250113,163200,290910025,3305,3305,3305,3305,0
|
|
20250113,163100,290910025,3305,3305,3305,3305,0
|
|
20250113,163000,290910025,3305,3305,3305,3305,0
|
|
20250113,162900,290910025,3305,3305,3305,3305,0
|
|
20250113,162800,290910025,3305,3305,3305,3305,0
|
|
20250113,162700,290910025,3305,3305,3305,3305,0
|
|
20250113,162600,290910025,3305,3305,3305,3305,0
|
|
20250113,162500,290910025,3305,3305,3305,3305,0
|
|
20250113,162400,290910025,3305,3305,3305,3305,0
|
|
20250113,162300,290910025,3305,3305,3305,3305,0
|
|
20250113,162200,290910025,3305,3305,3305,3305,0
|
|
20250113,162100,290910025,3305,3305,3305,3305,0
|
|
20250113,162000,290910025,3305,3305,3305,3305,0
|
|
20250113,161900,290910025,3305,3305,3305,3305,0
|
|
20250113,161800,290910025,3305,3305,3305,3305,0
|
|
20250113,161700,290910025,3305,3305,3305,3305,0
|
|
20250113,161600,290910025,3305,3305,3305,3305,0
|
|
20250113,161500,290910025,3305,3305,3305,3305,0
|
|
20250113,161400,290910025,3305,3305,3305,3305,0
|
|
20250113,161300,290910025,3305,3305,3305,3305,0
|
|
20250113,161200,290910025,3305,3305,3305,3305,0
|
|
20250113,161100,290910025,3305,3305,3305,3305,0
|
|
20250113,161000,290910025,3305,3305,3305,3305,0
|
|
20250113,160900,290910025,3305,3305,3305,3305,0
|
|
20250113,160800,290910025,3305,3305,3305,3305,2213
|
|
20250113,160700,290910025,3305,3305,3305,3305,0
|
|
20250113,160600,290910025,3305,3305,3305,3305,0
|
|
20250113,160500,290910025,3305,3305,3305,3305,0
|
|
20250113,160400,290910025,3305,3305,3305,3305,0
|
|
20250113,160300,290910025,3305,3305,3305,3305,0
|
|
20250113,160200,290910025,3305,3305,3305,3305,0
|
|
20250113,160100,290910025,3305,3305,3305,3305,0
|
|
20250113,160000,290910025,3305,3305,3305,3305,0
|
|
20250113,155900,290910025,3305,3305,3305,3305,0
|
|
20250113,155800,290910025,3305,3305,3305,3305,0
|
|
20250113,155700,290910025,3305,3305,3305,3305,0
|
|
20250113,155600,290910025,3305,3305,3305,3305,0
|
|
20250113,155500,290910025,3305,3305,3305,3305,0
|
|
20250113,155400,290910025,3305,3305,3305,3305,0
|
|
20250113,155300,290910025,3305,3305,3305,3305,0
|
|
20250113,155200,290910025,3305,3305,3305,3305,0
|
|
20250113,155100,290910025,3305,3305,3305,3305,0
|
|
20250113,155000,290910025,3305,3305,3305,3305,0
|
|
20250113,154900,290910025,3305,3305,3305,3305,0
|
|
20250113,154800,290910025,3305,3305,3305,3305,0
|
|
20250113,154700,290910025,3305,3305,3305,3305,0
|
|
20250113,154600,290910025,3305,3305,3305,3305,0
|
|
20250113,154500,290910025,3305,3305,3305,3305,0
|
|
20250113,154400,290910025,3305,3305,3305,3305,0
|
|
20250113,154300,290910025,3305,3305,3305,3305,0
|
|
20250113,154200,290910025,3305,3305,3305,3305,0
|
|
20250113,154100,290910025,3305,3305,3305,3305,0
|
|
20250113,154000,290910025,3305,3305,3305,3305,0
|
|
20250113,153900,290910025,3305,3305,3305,3305,0
|
|
20250113,153800,290910025,3305,3305,3305,3305,2213
|
|
20250113,153700,290910025,3305,3305,3305,3305,0
|
|
20250113,153600,290910025,3305,3305,3305,3305,0
|
|
20250113,153500,290910025,3305,3305,3305,3305,0
|
|
20250113,153400,290910025,3305,3305,3305,3305,0
|
|
20250113,153300,290910025,3305,3305,3305,3305,0
|
|
20250113,153200,290910025,3305,3305,3305,3305,0
|
|
20250113,153100,290910025,3305,3305,3305,3305,0
|
|
20250113,153000,290910025,3305,3305,3305,3305,2213
|
|
20250113,152900,283596060,3305,3305,3305,3305,0
|
|
20250113,152800,283596060,3305,3305,3305,3305,0
|
|
20250113,152700,283596060,3305,3305,3305,3305,0
|
|
20250113,152600,283596060,3305,3305,3305,3305,0
|
|
20250113,152500,283596060,3305,3305,3305,3305,0
|
|
20250113,152400,283596060,3305,3305,3305,3305,0
|
|
20250113,152300,283596060,3305,3305,3305,3305,0
|
|
20250113,152200,283596060,3305,3305,3305,3305,0
|
|
20250113,152100,283596060,3305,3305,3305,3305,0
|
|
20250113,152000,283596060,3305,3305,3305,3305,0
|
|
20250113,151900,283596060,3305,3305,3305,3305,0
|
|
20250113,151800,283596060,3305,3305,3305,3305,0
|
|
20250113,151700,283596060,3305,3300,3305,3300,2198
|
|
20250113,151600,276341160,3305,3305,3305,3305,3
|
|
20250113,151500,276331245,3305,3305,3305,3305,16
|
|
20250113,151400,276278365,3305,3305,3305,3305,25
|
|
20250113,151300,276195740,3300,3300,3300,3300,0
|
|
20250113,151200,276195740,3300,3300,3300,3300,0
|
|
20250113,151100,276195740,3300,3300,3300,3300,56
|
|
20250113,151000,276010940,3310,3310,3310,3310,28
|
|
20250113,150900,275918260,3310,3310,3310,3310,0
|
|
20250113,150800,275918260,3310,3310,3310,3310,0
|
|
20250113,150700,275918260,3310,3310,3310,3310,0
|
|
20250113,150600,275918260,3310,3310,3310,3310,0
|
|
20250113,150500,275918260,3310,3305,3310,3305,100
|
|
20250113,150400,275587610,3305,3305,3305,3305,21
|
|
20250113,150300,275518205,3310,3310,3310,3310,0
|
|
20250113,150200,275518205,3310,3310,3310,3310,1000
|
|
20250113,150100,272208205,3300,3300,3300,3300,95
|
|
20250113,150000,271894705,3300,3300,3300,3300,0
|
|
20250113,145900,271894705,3300,3310,3310,3300,210
|
|
20250113,145800,271200670,3300,3300,3300,3300,0
|
|
20250113,145700,271200670,3300,3300,3300,3300,0
|
|
20250113,145600,271200670,3300,3300,3300,3300,0
|
|
20250113,145500,271200670,3300,3300,3300,3300,0
|
|
20250113,145400,271200670,3300,3300,3300,3300,0
|
|
20250113,145300,271200670,3300,3300,3300,3300,500
|
|
20250113,145200,269550670,3300,3300,3300,3300,0
|
|
20250113,145100,269550670,3300,3300,3300,3300,303
|
|
20250113,145000,268550770,3300,3305,3305,3300,30
|
|
20250113,144900,268451760,3300,3300,3300,3300,0
|
|
20250113,144800,268451760,3300,3300,3300,3300,0
|
|
20250113,144700,268451760,3300,3300,3300,3300,1
|
|
20250113,144600,268448460,3305,3305,3305,3305,500
|
|
20250113,144500,266795960,3300,3300,3300,3300,0
|
|
20250113,144400,266795960,3300,3305,3305,3300,2200
|
|
20250113,144300,259531335,3300,3300,3300,3300,0
|
|
20250113,144200,259531335,3300,3300,3300,3300,0
|
|
20250113,144100,259531335,3300,3300,3300,3300,0
|
|
20250113,144000,259531335,3300,3300,3300,3300,0
|
|
20250113,143900,259531335,3300,3300,3300,3300,0
|
|
20250113,143800,259531335,3300,3305,3305,3300,575
|
|
20250113,143700,257633555,3305,3305,3305,3305,0
|
|
20250113,143600,257633555,3305,3305,3305,3305,0
|
|
20250113,143500,257633555,3305,3305,3305,3305,600
|
|
20250113,143400,255650555,3305,3305,3305,3305,0
|
|
20250113,143300,255650555,3305,3305,3305,3305,100
|
|
20250113,143200,255320055,3310,3310,3310,3310,0
|
|
20250113,143100,255320055,3310,3310,3310,3310,0
|
|
20250113,143000,255320055,3310,3310,3310,3310,0
|
|
20250113,142900,255320055,3310,3310,3310,3310,0
|
|
20250113,142800,255320055,3310,3310,3310,3310,0
|
|
20250113,142700,255320055,3310,3310,3310,3310,0
|
|
20250113,142600,255320055,3310,3310,3310,3310,1
|
|
20250113,142500,255316745,3305,3305,3305,3305,707
|
|
20250113,142400,252980110,3305,3305,3305,3305,0
|
|
20250113,142300,252980110,3305,3305,3305,3305,309
|
|
20250113,142200,251958865,3305,3305,3305,3305,0
|
|
20250113,142100,251958865,3305,3300,3305,3300,38
|
|
20250113,142000,251833445,3300,3300,3300,3300,0
|
|
20250113,141900,251833445,3300,3300,3300,3300,0
|
|
20250113,141800,251833445,3300,3300,3300,3300,0
|
|
20250113,141700,251833445,3300,3300,3300,3300,0
|
|
20250113,141600,251833445,3300,3300,3300,3300,0
|
|
20250113,141500,251833445,3300,3300,3300,3300,0
|
|
20250113,141400,251833445,3300,3300,3300,3300,0
|
|
20250113,141300,251833445,3300,3300,3300,3300,2023
|
|
20250113,141200,245157545,3305,3305,3305,3305,205
|
|
20250113,141100,244480020,3310,3310,3310,3310,0
|
|
20250113,141000,244480020,3310,3310,3310,3310,0
|
|
20250113,140900,244480020,3310,3310,3310,3310,0
|
|
20250113,140800,244480020,3310,3310,3310,3310,7
|
|
20250113,140700,244456850,3305,3305,3305,3305,100
|
|
20250113,140600,244126350,3305,3305,3305,3305,59
|
|
20250113,140500,243931355,3305,3305,3305,3305,697
|
|
20250113,140400,241627770,3305,3305,3305,3305,0
|
|
20250113,140300,241627770,3305,3305,3305,3305,342
|
|
20250113,140200,240497460,3305,3305,3305,3305,0
|
|
20250113,140100,240497460,3305,3305,3305,3305,0
|
|
20250113,140000,240497460,3305,3305,3305,3305,7
|
|
20250113,135900,240474325,3305,3305,3305,3305,3
|
|
20250113,135800,240464410,3305,3305,3305,3305,4
|
|
20250113,135700,240451190,3305,3305,3305,3305,1
|
|
20250113,135600,240447885,3305,3305,3305,3305,2
|
|
20250113,135500,240441275,3305,3305,3305,3305,50
|
|
20250113,135400,240276025,3305,3305,3305,3305,0
|
|
20250113,135300,240276025,3305,3305,3305,3305,80
|
|
20250113,135200,240011625,3300,3300,3300,3300,20
|
|
20250113,135100,239945625,3300,3300,3300,3300,10
|
|
20250113,135000,239912625,3305,3305,3305,3305,50
|
|
20250113,134900,239747375,3305,3305,3305,3305,19
|
|
20250113,134800,239684580,3305,3305,3305,3305,0
|
|
20250113,134700,239684580,3305,3305,3305,3305,8
|
|
20250113,134600,239658140,3300,3300,3300,3300,60
|
|
20250113,134500,239460140,3300,3300,3300,3300,1
|
|
20250113,134400,239456840,3300,3300,3300,3300,0
|
|
20250113,134300,239456840,3300,3300,3300,3300,130
|
|
20250113,134200,239027840,3300,3300,3300,3300,23
|
|
20250113,134100,238951940,3305,3305,3305,3305,0
|
|
20250113,134000,238951940,3305,3305,3305,3305,99
|
|
20250113,133900,238624745,3305,3305,3305,3305,1
|
|
20250113,133800,238621440,3300,3300,3300,3300,0
|
|
20250113,133700,238621440,3300,3300,3300,3300,87
|
|
20250113,133600,238334340,3305,3305,3305,3305,0
|
|
20250113,133500,238334340,3305,3305,3305,3305,3
|
|
20250113,133400,238324425,3305,3305,3305,3300,210
|
|
20250113,133300,237630875,3305,3305,3305,3305,450
|
|
20250113,133200,236143625,3305,3300,3305,3300,1399
|
|
20250113,133100,231521915,3305,3305,3305,3305,5
|
|
20250113,133000,231505390,3300,3300,3300,3300,1358
|
|
20250113,132900,227023990,3305,3305,3305,3305,0
|
|
20250113,132800,227023990,3305,3305,3305,3305,0
|
|
20250113,132700,227023990,3305,3305,3305,3305,0
|
|
20250113,132600,227023990,3305,3300,3305,3300,1007
|
|
20250113,132500,223695890,3300,3300,3300,3300,0
|
|
20250113,132400,223695890,3300,3310,3310,3300,2115
|
|
20250113,132300,216706080,3305,3305,3305,3305,0
|
|
20250113,132200,216706080,3305,3305,3305,3305,0
|
|
20250113,132100,216706080,3305,3305,3310,3305,1004
|
|
20250113,132000,213382860,3305,3305,3305,3305,62
|
|
20250113,131900,213177950,3305,3305,3305,3305,2
|
|
20250113,131800,213171340,3305,3305,3305,3305,0
|
|
20250113,131700,213171340,3305,3305,3305,3305,0
|
|
20250113,131600,213171340,3305,3305,3305,3305,0
|
|
20250113,131500,213171340,3305,3305,3305,3305,0
|
|
20250113,131400,213171340,3305,3305,3305,3305,124
|
|
20250113,131300,212761520,3305,3305,3305,3305,0
|
|
20250113,131200,212761520,3305,3305,3305,3305,0
|
|
20250113,131100,212761520,3305,3305,3305,3305,2208
|
|
20250113,131000,205464080,3305,3305,3305,3305,0
|
|
20250113,130900,205464080,3305,3305,3305,3305,0
|
|
20250113,130800,205464080,3305,3305,3305,3305,0
|
|
20250113,130700,205464080,3305,3305,3305,3305,0
|
|
20250113,130600,205464080,3305,3310,3310,3305,9775
|
|
20250113,130500,173157240,3310,3310,3310,3310,3
|
|
20250113,130400,173147310,3305,3305,3305,3305,59
|
|
20250113,130300,172952315,3305,3305,3305,3305,0
|
|
20250113,130200,172952315,3305,3305,3305,3305,0
|
|
20250113,130100,172952315,3305,3305,3305,3305,59
|
|
20250113,130000,172757320,3305,3305,3310,3305,963
|
|
20250113,125900,169574600,3300,3300,3300,3300,0
|
|
20250113,125800,169574600,3300,3300,3300,3300,0
|
|
20250113,125700,169574600,3300,3300,3300,3300,0
|
|
20250113,125600,169574600,3300,3300,3300,3300,0
|
|
20250113,125500,169574600,3300,3300,3300,3300,2272
|
|
20250113,125400,162077000,3300,3305,3305,3300,2000
|
|
20250113,125300,155476695,3305,3305,3305,3305,0
|
|
20250113,125200,155476695,3305,3305,3305,3305,0
|
|
20250113,125100,155476695,3305,3305,3305,3305,5
|
|
20250113,125000,155460170,3305,3305,3305,3305,100
|
|
20250113,124900,155129670,3310,3305,3310,3305,210
|
|
20250113,124800,154435575,3305,3305,3305,3305,400
|
|
20250113,124700,153113575,3305,3305,3305,3305,0
|
|
20250113,124600,153113575,3305,3305,3305,3305,8
|
|
20250113,124500,153087135,3305,3305,3305,3305,330
|
|
20250113,124400,151996485,3305,3305,3305,3305,0
|
|
20250113,124300,151996485,3305,3305,3305,3305,10
|
|
20250113,124200,151963435,3305,3305,3305,3305,8
|
|
20250113,124100,151936995,3305,3305,3305,3305,607
|
|
20250113,124000,149930860,3305,3305,3305,3305,23
|
|
20250113,123900,149854845,3305,3305,3305,3305,0
|
|
20250113,123800,149854845,3305,3305,3305,3305,0
|
|
20250113,123700,149854845,3305,3305,3305,3305,0
|
|
20250113,123600,149854845,3305,3305,3305,3305,3
|
|
20250113,123500,149844930,3305,3300,3305,3300,1212
|
|
20250113,123400,145840330,3305,3305,3305,3305,0
|
|
20250113,123300,145840330,3305,3305,3305,3305,0
|
|
20250113,123200,145840330,3305,3310,3310,3305,7196
|
|
20250113,123100,122057525,3310,3310,3310,3310,1
|
|
20250113,123000,122054215,3305,3305,3305,3305,0
|
|
20250113,122900,122054215,3305,3305,3305,3305,0
|
|
20250113,122800,122054215,3305,3305,3305,3305,0
|
|
20250113,122700,122054215,3305,3305,3305,3305,0
|
|
20250113,122600,122054215,3305,3305,3305,3305,2
|
|
20250113,122500,122047605,3310,3310,3310,3310,0
|
|
20250113,122400,122047605,3310,3310,3310,3310,2
|
|
20250113,122300,122040985,3305,3305,3305,3305,100
|
|
20250113,122200,121710485,3305,3305,3305,3305,61
|
|
20250113,122100,121508880,3310,3310,3310,3310,100
|
|
20250113,122000,121177880,3310,3310,3310,3310,0
|
|
20250113,121900,121177880,3310,3310,3310,3310,2
|
|
20250113,121800,121171260,3310,3310,3310,3310,7
|
|
20250113,121700,121148090,3310,3310,3310,3310,8
|
|
20250113,121600,121121610,3310,3310,3310,3310,7
|
|
20250113,121500,121098440,3310,3310,3310,3310,6
|
|
20250113,121400,121078580,3305,3305,3305,3305,0
|
|
20250113,121300,121078580,3305,3305,3305,3305,0
|
|
20250113,121200,121078580,3305,3305,3305,3305,0
|
|
20250113,121100,121078580,3305,3305,3305,3305,20
|
|
20250113,121000,121012480,3310,3310,3310,3310,0
|
|
20250113,120900,121012480,3310,3310,3310,3310,10
|
|
20250113,120800,120979380,3310,3310,3310,3310,0
|
|
20250113,120700,120979380,3310,3310,3310,3310,1
|
|
20250113,120600,120976070,3310,3310,3310,3310,0
|
|
20250113,120500,120976070,3310,3310,3310,3310,0
|
|
20250113,120400,120976070,3310,3310,3310,3310,0
|
|
20250113,120300,120976070,3310,3310,3310,3310,6
|
|
20250113,120200,120956210,3310,3310,3310,3310,5
|
|
20250113,120100,120939660,3310,3310,3310,3310,0
|
|
20250113,120000,120939660,3310,3310,3310,3310,0
|
|
20250113,115900,120939660,3310,3310,3310,3310,1
|
|
20250113,115800,120936350,3310,3310,3310,3310,0
|
|
20250113,115700,120936350,3310,3310,3310,3310,250
|
|
20250113,115600,120108850,3305,3305,3305,3305,0
|
|
20250113,115500,120108850,3305,3305,3305,3305,1
|
|
20250113,115400,120105545,3310,3310,3310,3310,10
|
|
20250113,115300,120072445,3310,3310,3310,3310,13
|
|
20250113,115200,120029415,3310,3310,3310,3310,4
|
|
20250113,115100,120016175,3310,3310,3310,3310,9
|
|
20250113,115000,119986385,3310,3310,3310,3310,302
|
|
20250113,114900,118986765,3310,3310,3310,3310,0
|
|
20250113,114800,118986765,3310,3310,3310,3310,1000
|
|
20250113,114700,115676765,3305,3310,3310,3305,1131
|
|
20250113,114600,111938710,3310,3305,3310,3305,25
|
|
20250113,114500,111856010,3305,3305,3305,3305,1
|
|
20250113,114400,111852705,3305,3305,3305,3305,0
|
|
20250113,114300,111852705,3305,3305,3305,3305,0
|
|
20250113,114200,111852705,3305,3305,3305,3305,0
|
|
20250113,114100,111852705,3305,3305,3305,3305,0
|
|
20250113,114000,111852705,3305,3305,3305,3305,284
|
|
20250113,113900,110914085,3310,3310,3310,3310,1
|
|
20250113,113800,110910775,3310,3310,3310,3310,0
|
|
20250113,113700,110910775,3310,3310,3310,3310,0
|
|
20250113,113600,110910775,3310,3310,3310,3310,0
|
|
20250113,113500,110910775,3310,3310,3310,3310,2
|
|
20250113,113400,110904155,3310,3310,3310,3310,0
|
|
20250113,113300,110904155,3310,3310,3310,3310,1
|
|
20250113,113200,110900845,3310,3310,3310,3310,0
|
|
20250113,113100,110900845,3310,3310,3310,3310,0
|
|
20250113,113000,110900845,3310,3310,3310,3310,0
|
|
20250113,112900,110900845,3310,3310,3310,3310,30
|
|
20250113,112800,110801545,3310,3310,3310,3310,0
|
|
20250113,112700,110801545,3310,3310,3310,3310,0
|
|
20250113,112600,110801545,3310,3310,3310,3310,0
|
|
20250113,112500,110801545,3310,3310,3310,3310,0
|
|
20250113,112400,110801545,3310,3310,3310,3310,0
|
|
20250113,112300,110801545,3310,3310,3310,3310,0
|
|
20250113,112200,110801545,3310,3310,3310,3310,0
|
|
20250113,112100,110801545,3310,3310,3310,3310,0
|
|
20250113,112000,110801545,3310,3310,3310,3310,0
|
|
20250113,111900,110801545,3310,3310,3310,3310,0
|
|
20250113,111800,110801545,3310,3310,3310,3310,8
|
|
20250113,111700,110775065,3305,3305,3305,3305,0
|
|
20250113,111600,110775065,3305,3305,3305,3305,0
|
|
20250113,111500,110775065,3305,3305,3305,3305,0
|
|
20250113,111400,110775065,3305,3305,3305,3305,0
|
|
20250113,111300,110775065,3305,3305,3305,3305,0
|
|
20250113,111200,110775065,3305,3305,3305,3305,0
|
|
20250113,111100,110775065,3305,3310,3310,3305,3643
|
|
20250113,111000,98734935,3310,3310,3310,3310,2
|
|
20250113,110900,98728315,3310,3310,3310,3310,3490
|
|
20250113,110800,87176415,3310,3310,3310,3310,0
|
|
20250113,110700,87176415,3310,3310,3310,3310,185
|
|
20250113,110600,86564065,3315,3315,3315,3315,173
|
|
20250113,110500,85990570,3310,3310,3310,3310,0
|
|
20250113,110400,85990570,3310,3310,3310,3310,0
|
|
20250113,110300,85990570,3310,3310,3310,3310,0
|
|
20250113,110200,85990570,3310,3310,3310,3310,3700
|
|
20250113,110100,73743570,3315,3315,3315,3315,10
|
|
20250113,110000,73710420,3315,3315,3315,3315,0
|
|
20250113,105900,73710420,3315,3315,3315,3315,3
|
|
20250113,105800,73700475,3315,3315,3315,3315,56
|
|
20250113,105700,73514835,3315,3315,3315,3315,0
|
|
20250113,105600,73514835,3315,3315,3315,3315,0
|
|
20250113,105500,73514835,3315,3315,3315,3315,0
|
|
20250113,105400,73514835,3315,3315,3315,3315,0
|
|
20250113,105300,73514835,3315,3315,3315,3315,0
|
|
20250113,105200,73514835,3315,3315,3315,3315,0
|
|
20250113,105100,73514835,3315,3315,3315,3315,0
|
|
20250113,105000,73514835,3315,3315,3315,3315,2474
|
|
20250113,104900,65313525,3315,3315,3315,3315,0
|
|
20250113,104800,65313525,3315,3315,3315,3315,33
|
|
20250113,104700,65204130,3320,3320,3320,3320,0
|
|
20250113,104600,65204130,3320,3320,3320,3320,0
|
|
20250113,104500,65204130,3320,3320,3320,3320,0
|
|
20250113,104400,65204130,3320,3320,3320,3320,0
|
|
20250113,104300,65204130,3320,3315,3320,3315,5
|
|
20250113,104200,65187550,3320,3320,3320,3320,0
|
|
20250113,104100,65187550,3320,3315,3320,3315,89
|
|
20250113,104000,64892505,3315,3315,3315,3315,0
|
|
20250113,103900,64892505,3315,3315,3315,3315,300
|
|
20250113,103800,63898005,3320,3320,3320,3320,64
|
|
20250113,103700,63685525,3320,3320,3320,3320,0
|
|
20250113,103600,63685525,3320,3320,3320,3320,0
|
|
20250113,103500,63685525,3320,3320,3320,3320,0
|
|
20250113,103400,63685525,3320,3320,3320,3320,0
|
|
20250113,103300,63685525,3320,3320,3320,3320,3822
|
|
20250113,103200,50996485,3325,3325,3325,3325,0
|
|
20250113,103100,50996485,3325,3325,3325,3325,0
|
|
20250113,103000,50996485,3325,3325,3325,3325,0
|
|
20250113,102900,50996485,3325,3325,3325,3325,1
|
|
20250113,102800,50993160,3325,3325,3325,3325,0
|
|
20250113,102700,50993160,3325,3325,3325,3325,0
|
|
20250113,102600,50993160,3325,3325,3325,3325,0
|
|
20250113,102500,50993160,3325,3325,3325,3325,0
|
|
20250113,102400,50993160,3325,3325,3325,3325,0
|
|
20250113,102300,50993160,3325,3325,3325,3325,0
|
|
20250113,102200,50993160,3325,3325,3325,3325,0
|
|
20250113,102100,50993160,3325,3325,3325,3325,3
|
|
20250113,102000,50983185,3325,3325,3325,3325,0
|
|
20250113,101900,50983185,3325,3325,3325,3325,0
|
|
20250113,101800,50983185,3325,3325,3325,3325,0
|
|
20250113,101700,50983185,3325,3325,3325,3325,0
|
|
20250113,101600,50983185,3325,3325,3325,3325,0
|
|
20250113,101500,50983185,3325,3325,3325,3325,20
|
|
20250113,101400,50916685,3325,3325,3325,3325,0
|
|
20250113,101300,50916685,3325,3325,3325,3325,2
|
|
20250113,101200,50910035,3320,3320,3320,3320,0
|
|
20250113,101100,50910035,3320,3325,3325,3320,108
|
|
20250113,101000,50551470,3325,3325,3325,3325,0
|
|
20250113,100900,50551470,3325,3325,3325,3325,100
|
|
20250113,100800,50218970,3325,3325,3325,3325,2
|
|
20250113,100700,50212320,3320,3320,3320,3320,0
|
|
20250113,100600,50212320,3320,3320,3320,3320,450
|
|
20250113,100500,48718320,3325,3325,3325,3325,3
|
|
20250113,100400,48708345,3320,3320,3320,3320,0
|
|
20250113,100300,48708345,3320,3320,3320,3320,999
|
|
20250113,100200,45391665,3325,3325,3325,3325,0
|
|
20250113,100100,45391665,3325,3325,3325,3325,3
|
|
20250113,100000,45381690,3320,3320,3320,3320,0
|
|
20250113,095900,45381690,3320,3320,3320,3320,0
|
|
20250113,095800,45381690,3320,3320,3320,3320,13
|
|
20250113,095700,45338530,3325,3325,3325,3325,130
|
|
20250113,095600,44906280,3320,3320,3320,3320,0
|
|
20250113,095500,44906280,3320,3320,3320,3320,208
|
|
20250113,095400,44215720,3320,3325,3325,3320,201
|
|
20250113,095300,43548395,3325,3325,3325,3325,3
|
|
20250113,095200,43538420,3325,3325,3325,3325,253
|
|
20250113,095100,42697195,3330,3330,3330,3330,0
|
|
20250113,095000,42697195,3330,3330,3330,3330,2
|
|
20250113,094900,42690535,3330,3325,3330,3325,31
|
|
20250113,094800,42587415,3325,3330,3330,3325,42
|
|
20250113,094700,42447725,3330,3330,3330,3330,0
|
|
20250113,094600,42447725,3330,3330,3330,3330,0
|
|
20250113,094500,42447725,3330,3330,3330,3330,0
|
|
20250113,094400,42447725,3330,3330,3330,3330,5
|
|
20250113,094300,42431075,3330,3330,3330,3330,0
|
|
20250113,094200,42431075,3330,3330,3330,3330,0
|
|
20250113,094100,42431075,3330,3330,3330,3330,2
|
|
20250113,094000,42424415,3325,3325,3325,3325,0
|
|
20250113,093900,42424415,3325,3325,3325,3325,300
|
|
20250113,093800,41426915,3330,3330,3330,3330,0
|
|
20250113,093700,41426915,3330,3330,3330,3330,0
|
|
20250113,093600,41426915,3330,3330,3330,3330,2
|
|
20250113,093500,41420255,3330,3330,3330,3330,0
|
|
20250113,093400,41420255,3330,3330,3330,3330,0
|
|
20250113,093300,41420255,3330,3330,3330,3330,5
|
|
20250113,093200,41403605,3335,3335,3335,3335,0
|
|
20250113,093100,41403605,3335,3335,3335,3335,1
|
|
20250113,093000,41400270,3330,3340,3340,3330,1499
|
|
20250113,092900,36404300,3340,3335,3340,3335,59
|
|
20250113,092800,36207530,3335,3330,3335,3330,984
|
|
20250113,092700,32927845,3330,3325,3330,3325,5
|
|
20250113,092600,32911200,3325,3330,3330,3325,300
|
|
20250113,092500,31913695,3330,3330,3330,3330,7
|
|
20250113,092400,31890385,3335,3335,3335,3335,0
|
|
20250113,092300,31890385,3335,3335,3335,3335,0
|
|
20250113,092200,31890385,3335,3335,3335,3335,0
|
|
20250113,092100,31890385,3335,3335,3335,3335,0
|
|
20250113,092000,31890385,3335,3330,3335,3330,2
|
|
20250113,091900,31883720,3330,3330,3330,3330,4
|
|
20250113,091800,31870400,3330,3325,3330,3325,1687
|
|
20250113,091700,26254510,3325,3325,3325,3325,0
|
|
20250113,091600,26254510,3325,3325,3325,3325,0
|
|
20250113,091500,26254510,3325,3325,3325,3320,1253
|
|
20250113,091400,22088535,3330,3330,3330,3330,7
|
|
20250113,091300,22065225,3330,3330,3330,3330,20
|
|
20250113,091200,21998625,3330,3325,3330,3325,290
|
|
20250113,091100,21034125,3325,3325,3325,3325,340
|
|
20250113,091000,19903625,3330,3330,3330,3330,284
|
|
20250113,090900,18957905,3330,3330,3330,3330,153
|
|
20250113,090800,18448415,3330,3330,3330,3330,71
|
|
20250113,090700,18211985,3330,3330,3330,3330,1000
|
|
20250113,090600,14881985,3330,3335,3335,3330,20
|
|
20250113,090500,14815335,3335,3335,3335,3335,16
|
|
20250113,090400,14761975,3335,3330,3335,3330,2
|
|
20250113,090300,14755310,3325,3325,3325,3325,0
|
|
20250113,090200,14755310,3325,3325,3325,3325,650
|
|
20250113,090100,12594060,3330,3330,3330,3330,0
|
|
20250113,090000,12594060,3330,3330,3330,3330,3782
|