700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,203700,41913835,2510,2510,2510,2510,1700
|
|
20250116,203600,41913835,2510,2510,2510,2510,0
|
|
20250116,203500,41913835,2510,2510,2510,2510,0
|
|
20250116,203400,41913835,2510,2510,2510,2510,0
|
|
20250116,203300,41913835,2510,2510,2510,2510,0
|
|
20250116,203200,41913835,2510,2510,2510,2510,0
|
|
20250116,203100,41913835,2510,2510,2510,2510,0
|
|
20250116,203000,41913835,2510,2510,2510,2510,0
|
|
20250116,202900,41913835,2510,2510,2510,2510,0
|
|
20250116,202800,41913835,2510,2510,2510,2510,0
|
|
20250116,202700,41913835,2510,2510,2510,2510,0
|
|
20250116,202600,41913835,2510,2510,2510,2510,0
|
|
20250116,202500,41913835,2510,2510,2510,2510,0
|
|
20250116,202400,41913835,2510,2510,2510,2510,0
|
|
20250116,202300,41913835,2510,2510,2510,2510,0
|
|
20250116,202200,41913835,2510,2510,2510,2510,0
|
|
20250116,202100,41913835,2510,2510,2510,2510,0
|
|
20250116,202000,41913835,2510,2510,2510,2510,0
|
|
20250116,201900,41913835,2510,2510,2510,2510,0
|
|
20250116,201800,41913835,2510,2510,2510,2510,0
|
|
20250116,201700,41913835,2510,2510,2510,2510,0
|
|
20250116,201600,41913835,2510,2510,2510,2510,0
|
|
20250116,201500,41913835,2510,2510,2510,2510,0
|
|
20250116,201400,41913835,2510,2510,2510,2510,0
|
|
20250116,201300,41913835,2510,2510,2510,2510,0
|
|
20250116,201200,41913835,2510,2510,2510,2510,0
|
|
20250116,201100,41913835,2510,2510,2510,2510,0
|
|
20250116,201000,41913835,2510,2510,2510,2510,0
|
|
20250116,200900,41913835,2510,2510,2510,2510,0
|
|
20250116,200800,41913835,2510,2510,2510,2510,0
|
|
20250116,200700,41913835,2510,2510,2510,2510,1700
|
|
20250116,200600,41913835,2510,2510,2510,2510,0
|
|
20250116,200500,41913835,2510,2510,2510,2510,0
|
|
20250116,200400,41913835,2510,2510,2510,2510,0
|
|
20250116,200300,41913835,2510,2510,2510,2510,0
|
|
20250116,200200,41913835,2510,2510,2510,2510,0
|
|
20250116,200100,41913835,2510,2510,2510,2510,0
|
|
20250116,200000,41913835,2510,2510,2510,2510,0
|
|
20250116,195900,41913835,2510,2510,2510,2510,0
|
|
20250116,195800,41913835,2510,2510,2510,2510,0
|
|
20250116,195700,41913835,2510,2510,2510,2510,0
|
|
20250116,195600,41913835,2510,2510,2510,2510,0
|
|
20250116,195500,41913835,2510,2510,2510,2510,0
|
|
20250116,195400,41913835,2510,2510,2510,2510,0
|
|
20250116,195300,41913835,2510,2510,2510,2510,0
|
|
20250116,195200,41913835,2510,2510,2510,2510,0
|
|
20250116,195100,41913835,2510,2510,2510,2510,0
|
|
20250116,195000,41913835,2510,2510,2510,2510,0
|
|
20250116,194900,41913835,2510,2510,2510,2510,0
|
|
20250116,194800,41913835,2510,2510,2510,2510,0
|
|
20250116,194700,41913835,2510,2510,2510,2510,0
|
|
20250116,194600,41913835,2510,2510,2510,2510,0
|
|
20250116,194500,41913835,2510,2510,2510,2510,0
|
|
20250116,194400,41913835,2510,2510,2510,2510,0
|
|
20250116,194300,41913835,2510,2510,2510,2510,0
|
|
20250116,194200,41913835,2510,2510,2510,2510,0
|
|
20250116,194100,41913835,2510,2510,2510,2510,0
|
|
20250116,194000,41913835,2510,2510,2510,2510,0
|
|
20250116,193900,41913835,2510,2510,2510,2510,0
|
|
20250116,193800,41913835,2510,2510,2510,2510,0
|
|
20250116,193700,41913835,2510,2510,2510,2510,1700
|
|
20250116,193600,41913835,2510,2510,2510,2510,0
|
|
20250116,193500,41913835,2510,2510,2510,2510,0
|
|
20250116,193400,41913835,2510,2510,2510,2510,0
|
|
20250116,193300,41913835,2510,2510,2510,2510,0
|
|
20250116,193200,41913835,2510,2510,2510,2510,0
|
|
20250116,193100,41913835,2510,2510,2510,2510,0
|
|
20250116,193000,41913835,2510,2510,2510,2510,0
|
|
20250116,192900,41913835,2510,2510,2510,2510,0
|
|
20250116,192800,41913835,2510,2510,2510,2510,0
|
|
20250116,192700,41913835,2510,2510,2510,2510,0
|
|
20250116,192600,41913835,2510,2510,2510,2510,0
|
|
20250116,192500,41913835,2510,2510,2510,2510,0
|
|
20250116,192400,41913835,2510,2510,2510,2510,0
|
|
20250116,192300,41913835,2510,2510,2510,2510,0
|
|
20250116,192200,41913835,2510,2510,2510,2510,0
|
|
20250116,192100,41913835,2510,2510,2510,2510,0
|
|
20250116,192000,41913835,2510,2510,2510,2510,0
|
|
20250116,191900,41913835,2510,2510,2510,2510,0
|
|
20250116,191800,41913835,2510,2510,2510,2510,0
|
|
20250116,191700,41913835,2510,2510,2510,2510,0
|
|
20250116,191600,41913835,2510,2510,2510,2510,0
|
|
20250116,191500,41913835,2510,2510,2510,2510,0
|
|
20250116,191400,41913835,2510,2510,2510,2510,0
|
|
20250116,191300,41913835,2510,2510,2510,2510,0
|
|
20250116,191200,41913835,2510,2510,2510,2510,0
|
|
20250116,191100,41913835,2510,2510,2510,2510,0
|
|
20250116,191000,41913835,2510,2510,2510,2510,0
|
|
20250116,190900,41913835,2510,2510,2510,2510,0
|
|
20250116,190800,41913835,2510,2510,2510,2510,0
|
|
20250116,190700,41913835,2510,2510,2510,2510,1700
|
|
20250116,190600,41913835,2510,2510,2510,2510,0
|
|
20250116,190500,41913835,2510,2510,2510,2510,0
|
|
20250116,190400,41913835,2510,2510,2510,2510,0
|
|
20250116,190300,41913835,2510,2510,2510,2510,0
|
|
20250116,190200,41913835,2510,2510,2510,2510,0
|
|
20250116,190100,41913835,2510,2510,2510,2510,0
|
|
20250116,190000,41913835,2510,2510,2510,2510,0
|
|
20250116,185900,41913835,2510,2510,2510,2510,0
|
|
20250116,185800,41913835,2510,2510,2510,2510,0
|
|
20250116,185700,41913835,2510,2510,2510,2510,0
|
|
20250116,185600,41913835,2510,2510,2510,2510,0
|
|
20250116,185500,41913835,2510,2510,2510,2510,0
|
|
20250116,185400,41913835,2510,2510,2510,2510,0
|
|
20250116,185300,41913835,2510,2510,2510,2510,0
|
|
20250116,185200,41913835,2510,2510,2510,2510,0
|
|
20250116,185100,41913835,2510,2510,2510,2510,0
|
|
20250116,185000,41913835,2510,2510,2510,2510,0
|
|
20250116,184900,41913835,2510,2510,2510,2510,0
|
|
20250116,184800,41913835,2510,2510,2510,2510,0
|
|
20250116,184700,41913835,2510,2510,2510,2510,0
|
|
20250116,184600,41913835,2510,2510,2510,2510,0
|
|
20250116,184500,41913835,2510,2510,2510,2510,0
|
|
20250116,184400,41913835,2510,2510,2510,2510,0
|
|
20250116,184300,41913835,2510,2510,2510,2510,0
|
|
20250116,184200,41913835,2510,2510,2510,2510,0
|
|
20250116,184100,41913835,2510,2510,2510,2510,0
|
|
20250116,184000,41913835,2510,2510,2510,2510,0
|
|
20250116,183900,41913835,2510,2510,2510,2510,0
|
|
20250116,183800,41913835,2510,2510,2510,2510,0
|
|
20250116,183700,41913835,2510,2510,2510,2510,1700
|
|
20250116,183600,41913835,2510,2510,2510,2510,0
|
|
20250116,183500,41913835,2510,2510,2510,2510,0
|
|
20250116,183400,41913835,2510,2510,2510,2510,0
|
|
20250116,183300,41913835,2510,2510,2510,2510,0
|
|
20250116,183200,41913835,2510,2510,2510,2510,0
|
|
20250116,183100,41913835,2510,2510,2510,2510,0
|
|
20250116,183000,41913835,2510,2510,2510,2510,0
|
|
20250116,182900,41913835,2510,2510,2510,2510,0
|
|
20250116,182800,41913835,2510,2510,2510,2510,0
|
|
20250116,182700,41913835,2510,2510,2510,2510,0
|
|
20250116,182600,41913835,2510,2510,2510,2510,0
|
|
20250116,182500,41913835,2510,2510,2510,2510,0
|
|
20250116,182400,41913835,2510,2510,2510,2510,0
|
|
20250116,182300,41913835,2510,2510,2510,2510,0
|
|
20250116,182200,41913835,2510,2510,2510,2510,0
|
|
20250116,182100,41913835,2510,2510,2510,2510,0
|
|
20250116,182000,41913835,2510,2510,2510,2510,0
|
|
20250116,181900,41913835,2510,2510,2510,2510,0
|
|
20250116,181800,41913835,2510,2510,2510,2510,0
|
|
20250116,181700,41913835,2510,2510,2510,2510,0
|
|
20250116,181600,41913835,2510,2510,2510,2510,0
|
|
20250116,181500,41913835,2510,2510,2510,2510,0
|
|
20250116,181400,41913835,2510,2510,2510,2510,0
|
|
20250116,181300,41913835,2510,2510,2510,2510,0
|
|
20250116,181200,41913835,2510,2510,2510,2510,0
|
|
20250116,181100,41913835,2510,2510,2510,2510,0
|
|
20250116,181000,41913835,2510,2510,2510,2510,0
|
|
20250116,180900,41913835,2510,2510,2510,2510,0
|
|
20250116,180800,41913835,2510,2510,2510,2510,0
|
|
20250116,180700,41913835,2510,2510,2510,2510,1700
|
|
20250116,180600,41913835,2510,2510,2510,2510,0
|
|
20250116,180500,41913835,2510,2510,2510,2510,0
|
|
20250116,180400,41913835,2510,2510,2510,2510,0
|
|
20250116,180300,41913835,2510,2510,2510,2510,0
|
|
20250116,180200,41913835,2510,2510,2510,2510,0
|
|
20250116,180100,41913835,2510,2510,2510,2510,0
|
|
20250116,180000,41913835,2510,2510,2510,2510,0
|
|
20250116,175900,41913835,2510,2510,2510,2510,0
|
|
20250116,175800,41913835,2510,2510,2510,2510,0
|
|
20250116,175700,41913835,2510,2510,2510,2510,0
|
|
20250116,175600,41913835,2510,2510,2510,2510,0
|
|
20250116,175500,41913835,2510,2510,2510,2510,0
|
|
20250116,175400,41913835,2510,2510,2510,2510,0
|
|
20250116,175300,41913835,2510,2510,2510,2510,0
|
|
20250116,175200,41913835,2510,2510,2510,2510,0
|
|
20250116,175100,41913835,2510,2510,2510,2510,0
|
|
20250116,175000,41913835,2510,2510,2510,2510,0
|
|
20250116,174900,41913835,2510,2510,2510,2510,0
|
|
20250116,174800,41913835,2510,2510,2510,2510,0
|
|
20250116,174700,41913835,2510,2510,2510,2510,0
|
|
20250116,174600,41913835,2510,2510,2510,2510,0
|
|
20250116,174500,41913835,2510,2510,2510,2510,0
|
|
20250116,174400,41913835,2510,2510,2510,2510,0
|
|
20250116,174300,41913835,2510,2510,2510,2510,0
|
|
20250116,174200,41913835,2510,2510,2510,2510,0
|
|
20250116,174100,41913835,2510,2510,2510,2510,0
|
|
20250116,174000,41913835,2510,2510,2510,2510,0
|
|
20250116,173900,41913835,2510,2510,2510,2510,0
|
|
20250116,173800,41913835,2510,2510,2510,2510,0
|
|
20250116,173700,41913835,2510,2510,2510,2510,1700
|
|
20250116,173600,41913835,2510,2510,2510,2510,0
|
|
20250116,173500,41913835,2510,2510,2510,2510,0
|
|
20250116,173400,41913835,2510,2510,2510,2510,0
|
|
20250116,173300,41913835,2510,2510,2510,2510,0
|
|
20250116,173200,41913835,2510,2510,2510,2510,0
|
|
20250116,173100,41913835,2510,2510,2510,2510,0
|
|
20250116,173000,41913835,2510,2510,2510,2510,0
|
|
20250116,172900,41913835,2510,2510,2510,2510,0
|
|
20250116,172800,41913835,2510,2510,2510,2510,0
|
|
20250116,172700,41913835,2510,2510,2510,2510,0
|
|
20250116,172600,41913835,2510,2510,2510,2510,0
|
|
20250116,172500,41913835,2510,2510,2510,2510,0
|
|
20250116,172400,41913835,2510,2510,2510,2510,0
|
|
20250116,172300,41913835,2510,2510,2510,2510,0
|
|
20250116,172200,41913835,2510,2510,2510,2510,0
|
|
20250116,172100,41913835,2510,2510,2510,2510,0
|
|
20250116,172000,41913835,2510,2510,2510,2510,0
|
|
20250116,171900,41913835,2510,2510,2510,2510,0
|
|
20250116,171800,41913835,2510,2510,2510,2510,0
|
|
20250116,171700,41913835,2510,2510,2510,2510,0
|
|
20250116,171600,41913835,2510,2510,2510,2510,0
|
|
20250116,171500,41913835,2510,2510,2510,2510,0
|
|
20250116,171400,41913835,2510,2510,2510,2510,0
|
|
20250116,171300,41913835,2510,2510,2510,2510,0
|
|
20250116,171200,41913835,2510,2510,2510,2510,0
|
|
20250116,171100,41913835,2510,2510,2510,2510,0
|
|
20250116,171000,41913835,2510,2510,2510,2510,0
|
|
20250116,170900,41913835,2510,2510,2510,2510,0
|
|
20250116,170800,41913835,2510,2510,2510,2510,0
|
|
20250116,170700,41913835,2510,2510,2510,2510,1700
|
|
20250116,170600,41913835,2510,2510,2510,2510,0
|
|
20250116,170500,41913835,2510,2510,2510,2510,0
|
|
20250116,170400,41913835,2510,2510,2510,2510,0
|
|
20250116,170300,41913835,2510,2510,2510,2510,0
|
|
20250116,170200,41913835,2510,2510,2510,2510,0
|
|
20250116,170100,41913835,2510,2510,2510,2510,0
|
|
20250116,170000,41913835,2510,2510,2510,2510,0
|
|
20250116,165900,41913835,2510,2510,2510,2510,0
|
|
20250116,165800,41913835,2510,2510,2510,2510,0
|
|
20250116,165700,41913835,2510,2510,2510,2510,0
|
|
20250116,165600,41913835,2510,2510,2510,2510,0
|
|
20250116,165500,41913835,2510,2510,2510,2510,0
|
|
20250116,165400,41913835,2510,2510,2510,2510,0
|
|
20250116,165300,41913835,2510,2510,2510,2510,0
|
|
20250116,165200,41913835,2510,2510,2510,2510,0
|
|
20250116,165100,41913835,2510,2510,2510,2510,0
|
|
20250116,165000,41913835,2510,2510,2510,2510,0
|
|
20250116,164900,41913835,2510,2510,2510,2510,0
|
|
20250116,164800,41913835,2510,2510,2510,2510,0
|
|
20250116,164700,41913835,2510,2510,2510,2510,0
|
|
20250116,164600,41913835,2510,2510,2510,2510,0
|
|
20250116,164500,41913835,2510,2510,2510,2510,0
|
|
20250116,164400,41913835,2510,2510,2510,2510,0
|
|
20250116,164300,41913835,2510,2510,2510,2510,0
|
|
20250116,164200,41913835,2510,2510,2510,2510,0
|
|
20250116,164100,41913835,2510,2510,2510,2510,0
|
|
20250116,164000,41913835,2510,2510,2510,2510,0
|
|
20250116,163900,41913835,2510,2510,2510,2510,0
|
|
20250116,163800,41913835,2510,2510,2510,2510,0
|
|
20250116,163700,41913835,2510,2510,2510,2510,1700
|
|
20250116,163600,41913835,2510,2510,2510,2510,0
|
|
20250116,163500,41913835,2510,2510,2510,2510,0
|
|
20250116,163400,41913835,2510,2510,2510,2510,0
|
|
20250116,163300,41913835,2510,2510,2510,2510,0
|
|
20250116,163200,41913835,2510,2510,2510,2510,0
|
|
20250116,163100,41913835,2510,2510,2510,2510,0
|
|
20250116,163000,41913835,2510,2510,2510,2510,0
|
|
20250116,162900,41913835,2510,2510,2510,2510,0
|
|
20250116,162800,41913835,2510,2510,2510,2510,0
|
|
20250116,162700,41913835,2510,2510,2510,2510,0
|
|
20250116,162600,41913835,2510,2510,2510,2510,0
|
|
20250116,162500,41913835,2510,2510,2510,2510,0
|
|
20250116,162400,41913835,2510,2510,2510,2510,0
|
|
20250116,162300,41913835,2510,2510,2510,2510,0
|
|
20250116,162200,41913835,2510,2510,2510,2510,0
|
|
20250116,162100,41913835,2510,2510,2510,2510,0
|
|
20250116,162000,41913835,2510,2510,2510,2510,0
|
|
20250116,161900,41913835,2510,2510,2510,2510,0
|
|
20250116,161800,41913835,2510,2510,2510,2510,0
|
|
20250116,161700,41913835,2510,2510,2510,2510,0
|
|
20250116,161600,41913835,2510,2510,2510,2510,0
|
|
20250116,161500,41913835,2510,2510,2510,2510,0
|
|
20250116,161400,41913835,2510,2510,2510,2510,0
|
|
20250116,161300,41913835,2510,2510,2510,2510,0
|
|
20250116,161200,41913835,2510,2510,2510,2510,0
|
|
20250116,161100,41913835,2510,2510,2510,2510,0
|
|
20250116,161000,41913835,2510,2510,2510,2510,0
|
|
20250116,160900,41913835,2510,2510,2510,2510,0
|
|
20250116,160800,41913835,2510,2510,2510,2510,0
|
|
20250116,160700,41913835,2510,2510,2510,2510,1700
|
|
20250116,160600,41913835,2510,2510,2510,2510,0
|
|
20250116,160500,41913835,2510,2510,2510,2510,0
|
|
20250116,160400,41913835,2510,2510,2510,2510,0
|
|
20250116,160300,41913835,2510,2510,2510,2510,0
|
|
20250116,160200,41913835,2510,2510,2510,2510,0
|
|
20250116,160100,41913835,2510,2510,2510,2510,0
|
|
20250116,160000,41913835,2510,2510,2510,2510,0
|
|
20250116,155900,41913835,2510,2510,2510,2510,0
|
|
20250116,155800,41913835,2510,2510,2510,2510,0
|
|
20250116,155700,41913835,2510,2510,2510,2510,0
|
|
20250116,155600,41913835,2510,2510,2510,2510,0
|
|
20250116,155500,41913835,2510,2510,2510,2510,0
|
|
20250116,155400,41913835,2510,2510,2510,2510,0
|
|
20250116,155300,41913835,2510,2510,2510,2510,0
|
|
20250116,155200,41913835,2510,2510,2510,2510,0
|
|
20250116,155100,41913835,2510,2510,2510,2510,0
|
|
20250116,155000,41913835,2510,2510,2510,2510,0
|
|
20250116,154900,41913835,2510,2510,2510,2510,0
|
|
20250116,154800,41913835,2510,2510,2510,2510,0
|
|
20250116,154700,41913835,2510,2510,2510,2510,0
|
|
20250116,154600,41913835,2510,2510,2510,2510,0
|
|
20250116,154500,41913835,2510,2510,2510,2510,0
|
|
20250116,154400,41913835,2510,2510,2510,2510,0
|
|
20250116,154300,41913835,2510,2510,2510,2510,0
|
|
20250116,154200,41913835,2510,2510,2510,2510,0
|
|
20250116,154100,41913835,2510,2510,2510,2510,0
|
|
20250116,154000,41913835,2510,2510,2510,2510,0
|
|
20250116,153900,41913835,2510,2510,2510,2510,0
|
|
20250116,153800,41913835,2510,2510,2510,2510,0
|
|
20250116,153700,41913835,2510,2510,2510,2510,1700
|
|
20250116,153600,41913835,2510,2510,2510,2510,0
|
|
20250116,153500,41913835,2510,2510,2510,2510,0
|
|
20250116,153400,41913835,2510,2510,2510,2510,0
|
|
20250116,153300,41913835,2510,2510,2510,2510,0
|
|
20250116,153200,41913835,2510,2510,2510,2510,0
|
|
20250116,153100,41913835,2510,2510,2510,2510,0
|
|
20250116,153000,41913835,2510,2510,2510,2510,1700
|
|
20250116,152900,37646835,2490,2490,2490,2490,0
|
|
20250116,152800,37646835,2490,2490,2490,2490,0
|
|
20250116,152700,37646835,2490,2490,2490,2490,0
|
|
20250116,152600,37646835,2490,2490,2490,2490,0
|
|
20250116,152500,37646835,2490,2490,2490,2490,0
|
|
20250116,152400,37646835,2490,2490,2490,2490,0
|
|
20250116,152300,37646835,2490,2490,2490,2490,0
|
|
20250116,152200,37646835,2490,2490,2490,2490,0
|
|
20250116,152100,37646835,2490,2490,2490,2490,0
|
|
20250116,152000,37646835,2490,2490,2490,2490,0
|
|
20250116,151900,37646835,2490,2475,2490,2440,1000
|
|
20250116,151800,35202355,2475,2475,2475,2475,12
|
|
20250116,151700,35172655,2485,2480,2485,2475,10
|
|
20250116,151600,35147860,2490,2490,2490,2490,0
|
|
20250116,151500,35147860,2490,2475,2490,2475,11
|
|
20250116,151400,35120570,2475,2485,2485,2475,6
|
|
20250116,151300,35105710,2485,2475,2485,2475,11
|
|
20250116,151200,35078425,2490,2480,2490,2480,48
|
|
20250116,151100,34958950,2450,2450,2450,2450,116
|
|
20250116,151000,34674750,2445,2450,2450,2445,9
|
|
20250116,150900,34652720,2440,2445,2445,2440,190
|
|
20250116,150800,34189005,2450,2450,2450,2450,3
|
|
20250116,150700,34181655,2450,2450,2450,2450,5
|
|
20250116,150600,34169405,2455,2455,2455,2455,0
|
|
20250116,150500,34169405,2455,2455,2455,2455,5
|
|
20250116,150400,34157130,2440,2440,2440,2440,0
|
|
20250116,150300,34157130,2440,2440,2440,2440,0
|
|
20250116,150200,34157130,2440,2455,2455,2440,26
|
|
20250116,150100,34093375,2455,2470,2470,2455,133
|
|
20250116,150000,33765225,2470,2470,2470,2470,105
|
|
20250116,145900,33505875,2470,2490,2490,2470,1045
|
|
20250116,145800,30918345,2500,2490,2500,2490,6
|
|
20250116,145700,30903395,2505,2505,2505,2505,0
|
|
20250116,145600,30903395,2505,2505,2510,2505,61
|
|
20250116,145500,30750585,2505,2505,2510,2485,42
|
|
20250116,145400,30645460,2495,2495,2495,2495,35
|
|
20250116,145300,30558135,2495,2495,2525,2495,55
|
|
20250116,145200,30420360,2490,2490,2490,2490,50
|
|
20250116,145100,30295860,2485,2495,2495,2485,73
|
|
20250116,145000,30113875,2520,2520,2520,2520,0
|
|
20250116,144900,30113875,2520,2520,2520,2520,0
|
|
20250116,144800,30113875,2520,2520,2520,2520,0
|
|
20250116,144700,30113875,2520,2520,2520,2520,1
|
|
20250116,144600,30111355,2500,2500,2500,2500,5
|
|
20250116,144500,30098855,2500,2510,2510,2500,71
|
|
20250116,144400,29920790,2530,2510,2530,2510,11
|
|
20250116,144300,29893085,2515,2515,2515,2515,12
|
|
20250116,144200,29862905,2520,2530,2530,2520,14
|
|
20250116,144100,29827615,2530,2555,2555,2525,409
|
|
20250116,144000,28792880,2540,2540,2555,2530,214
|
|
20250116,143900,28248835,2555,2555,2555,2555,3
|
|
20250116,143800,28241170,2540,2540,2555,2540,911
|
|
20250116,143700,25927215,2540,2550,2575,2540,1804
|
|
20250116,143600,21314530,2550,2510,2555,2500,1038
|
|
20250116,143500,18680405,2510,2485,2510,2485,553
|
|
20250116,143400,17301435,2475,2475,2480,2475,105
|
|
20250116,143300,17041550,2480,2480,2490,2480,64
|
|
20250116,143200,16882315,2480,2475,2480,2470,615
|
|
20250116,143100,15360290,2470,2465,2470,2465,29
|
|
20250116,143000,15288675,2465,2465,2465,2465,499
|
|
20250116,142900,14058640,2465,2465,2465,2465,10
|
|
20250116,142800,14033990,2465,2420,2465,2415,668
|
|
20250116,142700,12394875,2400,2400,2400,2400,0
|
|
20250116,142600,12394875,2400,2400,2400,2400,0
|
|
20250116,142500,12394875,2400,2400,2400,2400,16
|
|
20250116,142400,12356475,2405,2405,2405,2405,0
|
|
20250116,142300,12356475,2405,2405,2405,2405,1
|
|
20250116,142200,12354070,2395,2395,2395,2395,0
|
|
20250116,142100,12354070,2395,2395,2395,2395,0
|
|
20250116,142000,12354070,2395,2395,2395,2395,0
|
|
20250116,141900,12354070,2395,2395,2395,2395,0
|
|
20250116,141800,12354070,2395,2395,2395,2395,0
|
|
20250116,141700,12354070,2395,2395,2395,2395,0
|
|
20250116,141600,12354070,2395,2395,2395,2395,0
|
|
20250116,141500,12354070,2395,2395,2395,2395,0
|
|
20250116,141400,12354070,2395,2395,2395,2395,3
|
|
20250116,141300,12346885,2395,2395,2395,2395,3
|
|
20250116,141200,12339700,2395,2395,2395,2390,9
|
|
20250116,141100,12318165,2405,2405,2405,2405,0
|
|
20250116,141000,12318165,2405,2405,2405,2405,1
|
|
20250116,140900,12315760,2390,2390,2390,2390,1
|
|
20250116,140800,12313370,2410,2410,2410,2395,84
|
|
20250116,140700,12112090,2420,2420,2420,2420,0
|
|
20250116,140600,12112090,2420,2420,2420,2420,0
|
|
20250116,140500,12112090,2420,2420,2420,2420,0
|
|
20250116,140400,12112090,2420,2420,2420,2420,0
|
|
20250116,140300,12112090,2420,2420,2420,2420,0
|
|
20250116,140200,12112090,2420,2420,2420,2420,0
|
|
20250116,140100,12112090,2420,2420,2420,2420,200
|
|
20250116,140000,11628090,2420,2400,2420,2400,9
|
|
20250116,135900,11606440,2400,2400,2400,2400,0
|
|
20250116,135800,11606440,2400,2400,2400,2400,0
|
|
20250116,135700,11606440,2400,2400,2400,2400,4
|
|
20250116,135600,11596840,2400,2400,2400,2400,0
|
|
20250116,135500,11596840,2400,2400,2400,2400,0
|
|
20250116,135400,11596840,2400,2400,2400,2400,4
|
|
20250116,135300,11587240,2405,2405,2405,2405,0
|
|
20250116,135200,11587240,2405,2405,2405,2405,0
|
|
20250116,135100,11587240,2405,2400,2405,2400,10
|
|
20250116,135000,11563210,2400,2400,2400,2400,0
|
|
20250116,134900,11563210,2400,2400,2400,2400,0
|
|
20250116,134800,11563210,2400,2400,2400,2400,4
|
|
20250116,134700,11553610,2405,2405,2405,2405,1
|
|
20250116,134600,11551205,2405,2405,2405,2405,1
|
|
20250116,134500,11548800,2400,2400,2400,2400,5
|
|
20250116,134400,11536800,2400,2400,2400,2400,0
|
|
20250116,134300,11536800,2400,2400,2400,2400,0
|
|
20250116,134200,11536800,2400,2400,2400,2400,3
|
|
20250116,134100,11529600,2400,2400,2400,2400,0
|
|
20250116,134000,11529600,2400,2400,2400,2400,0
|
|
20250116,133900,11529600,2400,2400,2400,2400,5
|
|
20250116,133800,11517600,2400,2400,2400,2400,0
|
|
20250116,133700,11517600,2400,2400,2400,2400,0
|
|
20250116,133600,11517600,2400,2400,2400,2400,5
|
|
20250116,133500,11505600,2405,2405,2405,2405,0
|
|
20250116,133400,11505600,2405,2405,2405,2405,1
|
|
20250116,133300,11503195,2400,2400,2400,2400,3
|
|
20250116,133200,11495995,2400,2400,2400,2400,0
|
|
20250116,133100,11495995,2400,2400,2400,2400,0
|
|
20250116,133000,11495995,2400,2400,2400,2400,4
|
|
20250116,132900,11486395,2400,2400,2400,2400,0
|
|
20250116,132800,11486395,2400,2400,2400,2400,0
|
|
20250116,132700,11486395,2400,2400,2400,2400,5
|
|
20250116,132600,11474395,2400,2400,2400,2400,0
|
|
20250116,132500,11474395,2400,2400,2400,2400,0
|
|
20250116,132400,11474395,2400,2400,2400,2400,0
|
|
20250116,132300,11474395,2400,2400,2400,2400,3
|
|
20250116,132200,11467195,2405,2405,2405,2405,0
|
|
20250116,132100,11467195,2405,2405,2405,2405,1
|
|
20250116,132000,11464790,2400,2400,2400,2400,3
|
|
20250116,131900,11457590,2400,2400,2400,2400,0
|
|
20250116,131800,11457590,2400,2400,2400,2400,0
|
|
20250116,131700,11457590,2400,2400,2400,2400,3
|
|
20250116,131600,11450390,2420,2420,2420,2420,0
|
|
20250116,131500,11450390,2420,2420,2420,2420,0
|
|
20250116,131400,11450390,2420,2420,2420,2420,0
|
|
20250116,131300,11450390,2420,2420,2420,2420,0
|
|
20250116,131200,11450390,2420,2420,2420,2420,0
|
|
20250116,131100,11450390,2420,2420,2420,2420,0
|
|
20250116,131000,11450390,2420,2420,2420,2420,0
|
|
20250116,130900,11450390,2420,2420,2420,2420,0
|
|
20250116,130800,11450390,2420,2420,2420,2420,0
|
|
20250116,130700,11450390,2420,2405,2420,2405,213
|
|
20250116,130600,10935080,2405,2405,2405,2405,1
|
|
20250116,130500,10932675,2400,2400,2400,2400,5
|
|
20250116,130400,10920675,2405,2405,2405,2405,0
|
|
20250116,130300,10920675,2405,2405,2405,2405,0
|
|
20250116,130200,10920675,2405,2405,2405,2405,0
|
|
20250116,130100,10920675,2405,2405,2405,2405,0
|
|
20250116,130000,10920675,2405,2405,2405,2405,56
|
|
20250116,125900,10785995,2405,2405,2405,2405,4
|
|
20250116,125800,10776375,2410,2410,2410,2410,1
|
|
20250116,125700,10773965,2405,2405,2405,2405,0
|
|
20250116,125600,10773965,2405,2405,2405,2405,4
|
|
20250116,125500,10764345,2405,2405,2405,2405,0
|
|
20250116,125400,10764345,2405,2405,2405,2405,0
|
|
20250116,125300,10764345,2405,2405,2405,2405,4
|
|
20250116,125200,10754725,2420,2420,2420,2420,0
|
|
20250116,125100,10754725,2420,2420,2420,2420,0
|
|
20250116,125000,10754725,2420,2420,2420,2420,0
|
|
20250116,124900,10754725,2420,2420,2420,2420,0
|
|
20250116,124800,10754725,2420,2420,2420,2420,0
|
|
20250116,124700,10754725,2420,2420,2420,2420,0
|
|
20250116,124600,10754725,2420,2420,2420,2420,0
|
|
20250116,124500,10754725,2420,2410,2420,2410,15
|
|
20250116,124400,10718515,2405,2405,2405,2405,5
|
|
20250116,124300,10706490,2405,2405,2405,2405,0
|
|
20250116,124200,10706490,2405,2405,2405,2405,0
|
|
20250116,124100,10706490,2405,2405,2405,2405,3
|
|
20250116,124000,10699275,2405,2405,2405,2405,0
|
|
20250116,123900,10699275,2405,2405,2405,2405,0
|
|
20250116,123800,10699275,2405,2405,2405,2405,4
|
|
20250116,123700,10689655,2405,2405,2405,2405,0
|
|
20250116,123600,10689655,2405,2405,2405,2405,0
|
|
20250116,123500,10689655,2405,2405,2405,2405,3
|
|
20250116,123400,10682440,2405,2405,2405,2405,0
|
|
20250116,123300,10682440,2405,2405,2405,2405,0
|
|
20250116,123200,10682440,2405,2405,2405,2405,3
|
|
20250116,123100,10675225,2410,2410,2410,2410,0
|
|
20250116,123000,10675225,2410,2410,2410,2410,0
|
|
20250116,122900,10675225,2410,2410,2410,2410,0
|
|
20250116,122800,10675225,2410,2410,2410,2410,0
|
|
20250116,122700,10675225,2410,2410,2410,2410,4
|
|
20250116,122600,10665585,2410,2410,2410,2410,1
|
|
20250116,122500,10663175,2405,2405,2405,2405,3
|
|
20250116,122400,10655960,2415,2415,2415,2415,0
|
|
20250116,122300,10655960,2415,2415,2415,2415,0
|
|
20250116,122200,10655960,2415,2410,2415,2410,5
|
|
20250116,122100,10643900,2405,2405,2405,2405,0
|
|
20250116,122000,10643900,2405,2405,2405,2405,0
|
|
20250116,121900,10643900,2405,2405,2405,2405,4
|
|
20250116,121800,10634280,2405,2405,2405,2405,0
|
|
20250116,121700,10634280,2405,2405,2405,2405,0
|
|
20250116,121600,10634280,2405,2405,2405,2405,5
|
|
20250116,121500,10622255,2405,2405,2405,2405,0
|
|
20250116,121400,10622255,2405,2405,2405,2405,0
|
|
20250116,121300,10622255,2405,2405,2405,2405,3
|
|
20250116,121200,10615040,2405,2405,2405,2405,0
|
|
20250116,121100,10615040,2405,2405,2405,2405,0
|
|
20250116,121000,10615040,2405,2405,2405,2405,5
|
|
20250116,120900,10603015,2405,2405,2405,2405,0
|
|
20250116,120800,10603015,2405,2405,2405,2405,6
|
|
20250116,120700,10588585,2410,2405,2410,2405,5
|
|
20250116,120600,10576555,2405,2405,2405,2405,0
|
|
20250116,120500,10576555,2405,2405,2405,2405,0
|
|
20250116,120400,10576555,2405,2405,2405,2405,3
|
|
20250116,120300,10569340,2415,2415,2415,2415,0
|
|
20250116,120200,10569340,2415,2415,2415,2415,0
|
|
20250116,120100,10569340,2415,2415,2415,2415,0
|
|
20250116,120000,10569340,2415,2415,2415,2415,0
|
|
20250116,115900,10569340,2415,2410,2415,2410,3
|
|
20250116,115800,10562105,2405,2405,2405,2405,4
|
|
20250116,115700,10552485,2405,2405,2405,2405,0
|
|
20250116,115600,10552485,2405,2405,2405,2405,0
|
|
20250116,115500,10552485,2405,2405,2405,2405,3
|
|
20250116,115400,10545270,2405,2405,2405,2405,0
|
|
20250116,115300,10545270,2405,2405,2405,2405,0
|
|
20250116,115200,10545270,2405,2405,2405,2405,4
|
|
20250116,115100,10535650,2410,2410,2410,2410,0
|
|
20250116,115000,10535650,2410,2410,2410,2410,0
|
|
20250116,114900,10535650,2410,2410,2410,2410,2
|
|
20250116,114800,10530830,2410,2410,2410,2410,0
|
|
20250116,114700,10530830,2410,2410,2410,2410,0
|
|
20250116,114600,10530830,2410,2410,2410,2410,5
|
|
20250116,114500,10518780,2415,2415,2415,2415,0
|
|
20250116,114400,10518780,2415,2415,2415,2415,0
|
|
20250116,114300,10518780,2415,2410,2415,2410,15
|
|
20250116,114200,10482570,2410,2410,2410,2410,0
|
|
20250116,114100,10482570,2410,2410,2410,2410,0
|
|
20250116,114000,10482570,2410,2410,2410,2410,4
|
|
20250116,113900,10472930,2415,2415,2415,2415,0
|
|
20250116,113800,10472930,2415,2415,2415,2415,0
|
|
20250116,113700,10472930,2415,2410,2415,2410,6
|
|
20250116,113600,10458465,2410,2410,2410,2410,0
|
|
20250116,113500,10458465,2410,2410,2410,2410,0
|
|
20250116,113400,10458465,2410,2410,2410,2410,4
|
|
20250116,113300,10448825,2415,2415,2415,2415,0
|
|
20250116,113200,10448825,2415,2415,2415,2415,0
|
|
20250116,113100,10448825,2415,2415,2415,2415,1
|
|
20250116,113000,10446410,2410,2410,2410,2410,4
|
|
20250116,112900,10436770,2415,2415,2415,2415,0
|
|
20250116,112800,10436770,2415,2415,2415,2415,1
|
|
20250116,112700,10434355,2410,2410,2410,2410,5
|
|
20250116,112600,10422305,2415,2415,2415,2415,0
|
|
20250116,112500,10422305,2415,2415,2415,2415,1
|
|
20250116,112400,10419890,2410,2410,2410,2410,4
|
|
20250116,112300,10410250,2410,2410,2410,2410,0
|
|
20250116,112200,10410250,2410,2410,2410,2410,0
|
|
20250116,112100,10410250,2410,2405,2410,2405,8
|
|
20250116,112000,10390995,2410,2410,2410,2410,0
|
|
20250116,111900,10390995,2410,2410,2410,2410,0
|
|
20250116,111800,10390995,2410,2410,2410,2410,69
|
|
20250116,111700,10224705,2410,2410,2410,2410,45
|
|
20250116,111600,10116255,2405,2405,2405,2405,0
|
|
20250116,111500,10116255,2405,2410,2410,2405,12
|
|
20250116,111400,10087360,2410,2410,2410,2410,3
|
|
20250116,111300,10080130,2405,2405,2405,2405,0
|
|
20250116,111200,10080130,2405,2405,2405,2405,5
|
|
20250116,111100,10068105,2405,2405,2405,2405,0
|
|
20250116,111000,10068105,2405,2405,2405,2405,0
|
|
20250116,110900,10068105,2405,2405,2405,2405,5
|
|
20250116,110800,10056080,2405,2405,2405,2405,0
|
|
20250116,110700,10056080,2405,2405,2405,2405,0
|
|
20250116,110600,10056080,2405,2405,2405,2405,3
|
|
20250116,110500,10048865,2410,2410,2410,2410,0
|
|
20250116,110400,10048865,2410,2410,2410,2410,1
|
|
20250116,110300,10046455,2405,2405,2405,2405,4
|
|
20250116,110200,10036835,2410,2410,2410,2410,0
|
|
20250116,110100,10036835,2410,2410,2410,2410,0
|
|
20250116,110000,10036835,2410,2405,2410,2405,6
|
|
20250116,105900,10022400,2405,2405,2405,2405,0
|
|
20250116,105800,10022400,2405,2405,2405,2405,0
|
|
20250116,105700,10022400,2405,2405,2405,2405,4
|
|
20250116,105600,10012780,2405,2405,2405,2405,0
|
|
20250116,105500,10012780,2405,2405,2405,2405,0
|
|
20250116,105400,10012780,2405,2405,2405,2405,4
|
|
20250116,105300,10003160,2405,2405,2405,2405,0
|
|
20250116,105200,10003160,2405,2405,2405,2405,0
|
|
20250116,105100,10003160,2405,2405,2405,2405,4
|
|
20250116,105000,9993540,2405,2405,2405,2405,0
|
|
20250116,104900,9993540,2405,2405,2405,2405,0
|
|
20250116,104800,9993540,2405,2405,2405,2405,4
|
|
20250116,104700,9983920,2405,2405,2405,2405,0
|
|
20250116,104600,9983920,2405,2405,2405,2405,500
|
|
20250116,104500,8781420,2410,2405,2410,2405,4
|
|
20250116,104400,8771795,2405,2405,2405,2405,0
|
|
20250116,104300,8771795,2405,2405,2405,2405,0
|
|
20250116,104200,8771795,2405,2395,2405,2395,197
|
|
20250116,104100,8298055,2395,2395,2395,2395,0
|
|
20250116,104000,8298055,2395,2395,2395,2395,0
|
|
20250116,103900,8298055,2395,2395,2395,2395,3
|
|
20250116,103800,8290870,2395,2395,2395,2395,0
|
|
20250116,103700,8290870,2395,2395,2395,2395,0
|
|
20250116,103600,8290870,2395,2395,2395,2395,4
|
|
20250116,103500,8281290,2400,2400,2400,2400,0
|
|
20250116,103400,8281290,2400,2400,2400,2400,0
|
|
20250116,103300,8281290,2400,2400,2400,2400,0
|
|
20250116,103200,8281290,2400,2400,2400,2400,2
|
|
20250116,103100,8276490,2400,2400,2400,2400,0
|
|
20250116,103000,8276490,2400,2400,2400,2400,0
|
|
20250116,102900,8276490,2400,2400,2400,2400,5
|
|
20250116,102800,8264490,2405,2405,2405,2405,1
|
|
20250116,102700,8262085,2400,2400,2400,2400,0
|
|
20250116,102600,8262085,2400,2400,2400,2400,4
|
|
20250116,102500,8252485,2405,2405,2405,2405,0
|
|
20250116,102400,8252485,2405,2400,2405,2400,18
|
|
20250116,102300,8209280,2400,2400,2400,2400,4
|
|
20250116,102200,8199680,2405,2405,2405,2405,1
|
|
20250116,102100,8197275,2400,2400,2400,2400,0
|
|
20250116,102000,8197275,2400,2405,2405,2400,6
|
|
20250116,101900,8182870,2400,2400,2400,2400,3
|
|
20250116,101800,8175670,2400,2400,2400,2400,0
|
|
20250116,101700,8175670,2400,2400,2400,2400,4
|
|
20250116,101600,8166070,2400,2400,2400,2400,0
|
|
20250116,101500,8166070,2400,2400,2400,2400,0
|
|
20250116,101400,8166070,2400,2400,2400,2400,5
|
|
20250116,101300,8154070,2405,2405,2405,2405,1
|
|
20250116,101200,8151665,2400,2400,2400,2400,0
|
|
20250116,101100,8151665,2400,2400,2400,2400,4
|
|
20250116,101000,8142065,2405,2405,2405,2405,0
|
|
20250116,100900,8142065,2405,2405,2405,2405,1
|
|
20250116,100800,8139660,2400,2395,2400,2395,1480
|
|
20250116,100700,4587705,2395,2395,2395,2395,0
|
|
20250116,100600,4587705,2395,2395,2395,2395,1
|
|
20250116,100500,4585310,2390,2390,2390,2390,3
|
|
20250116,100400,4578140,2390,2395,2395,2390,2
|
|
20250116,100300,4573355,2390,2390,2390,2390,10
|
|
20250116,100200,4549455,2385,2385,2385,2385,4
|
|
20250116,100100,4539915,2385,2385,2385,2385,0
|
|
20250116,100000,4539915,2385,2385,2385,2385,0
|
|
20250116,095900,4539915,2385,2385,2385,2385,4
|
|
20250116,095800,4530375,2390,2390,2390,2390,0
|
|
20250116,095700,4530375,2390,2390,2390,2390,1
|
|
20250116,095600,4527985,2385,2385,2385,2385,4
|
|
20250116,095500,4518445,2390,2390,2390,2390,0
|
|
20250116,095400,4518445,2390,2390,2390,2390,1
|
|
20250116,095300,4516055,2385,2385,2385,2385,5
|
|
20250116,095200,4504130,2390,2390,2390,2390,0
|
|
20250116,095100,4504130,2390,2390,2390,2390,1
|
|
20250116,095000,4501740,2385,2385,2385,2385,3
|
|
20250116,094900,4494585,2395,2395,2395,2395,0
|
|
20250116,094800,4494585,2395,2395,2395,2395,0
|
|
20250116,094700,4494585,2395,2395,2395,2395,0
|
|
20250116,094600,4494585,2395,2395,2395,2395,0
|
|
20250116,094500,4494585,2395,2395,2395,2395,0
|
|
20250116,094400,4494585,2395,2395,2395,2395,0
|
|
20250116,094300,4494585,2395,2395,2395,2395,1
|
|
20250116,094200,4492190,2395,2395,2395,2395,0
|
|
20250116,094100,4492190,2395,2390,2395,2390,10
|
|
20250116,094000,4468265,2390,2390,2390,2390,0
|
|
20250116,093900,4468265,2390,2390,2390,2390,0
|
|
20250116,093800,4468265,2390,2390,2390,2390,0
|
|
20250116,093700,4468265,2390,2395,2395,2390,1015
|
|
20250116,093600,2042195,2395,2395,2395,2395,1
|
|
20250116,093500,2039800,2405,2405,2405,2405,0
|
|
20250116,093400,2039800,2405,2405,2405,2405,1
|
|
20250116,093300,2037395,2400,2400,2400,2400,0
|
|
20250116,093200,2037395,2400,2400,2400,2400,3
|
|
20250116,093100,2030195,2400,2400,2400,2400,5
|
|
20250116,093000,2018195,2405,2405,2405,2405,0
|
|
20250116,092900,2018195,2405,2405,2405,2405,0
|
|
20250116,092800,2018195,2405,2405,2405,2405,0
|
|
20250116,092700,2018195,2405,2400,2405,2400,5
|
|
20250116,092600,2006190,2395,2395,2395,2395,0
|
|
20250116,092500,2006190,2395,2395,2395,2395,5
|
|
20250116,092400,1994215,2400,2400,2400,2400,0
|
|
20250116,092300,1994215,2400,2400,2400,2400,0
|
|
20250116,092200,1994215,2400,2400,2400,2400,0
|
|
20250116,092100,1994215,2400,2400,2400,2400,0
|
|
20250116,092000,1994215,2400,2400,2400,2400,0
|
|
20250116,091900,1994215,2400,2400,2400,2400,3
|
|
20250116,091800,1987015,2405,2405,2405,2405,0
|
|
20250116,091700,1987015,2405,2405,2405,2405,0
|
|
20250116,091600,1987015,2405,2395,2405,2395,7
|
|
20250116,091500,1970240,2405,2405,2405,2405,1
|
|
20250116,091400,1967835,2395,2395,2395,2395,0
|
|
20250116,091300,1967835,2395,2395,2395,2395,0
|
|
20250116,091200,1967835,2395,2395,2395,2395,0
|
|
20250116,091100,1967835,2395,2395,2395,2395,0
|
|
20250116,091000,1967835,2395,2395,2395,2395,0
|
|
20250116,090900,1967835,2395,2395,2395,2395,0
|
|
20250116,090800,1967835,2395,2395,2395,2395,0
|
|
20250116,090700,1967835,2395,2395,2395,2395,0
|
|
20250116,090600,1967835,2395,2395,2395,2395,0
|
|
20250116,090500,1967835,2395,2395,2395,2395,0
|
|
20250116,090400,1967835,2395,2395,2395,2395,0
|
|
20250116,090300,1967835,2395,2395,2395,2395,173
|
|
20250116,090200,1553500,2390,2390,2390,2390,0
|
|
20250116,090100,1553500,2390,2390,2390,2390,0
|
|
20250116,090000,1553500,2390,2390,2390,2390,650
|