603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190000,210612895,3515,3515,3515,3515,2495
|
|
20250107,185900,210612895,3515,3515,3515,3515,0
|
|
20250107,185800,210612895,3515,3515,3515,3515,0
|
|
20250107,185700,210612895,3515,3515,3515,3515,0
|
|
20250107,185600,210612895,3515,3515,3515,3515,0
|
|
20250107,185500,210612895,3515,3515,3515,3515,0
|
|
20250107,185400,210612895,3515,3515,3515,3515,0
|
|
20250107,185300,210612895,3515,3515,3515,3515,0
|
|
20250107,185200,210612895,3515,3515,3515,3515,0
|
|
20250107,185100,210612895,3515,3515,3515,3515,0
|
|
20250107,185000,210612895,3515,3515,3515,3515,0
|
|
20250107,184900,210612895,3515,3515,3515,3515,0
|
|
20250107,184800,210612895,3515,3515,3515,3515,0
|
|
20250107,184700,210612895,3515,3515,3515,3515,0
|
|
20250107,184600,210612895,3515,3515,3515,3515,0
|
|
20250107,184500,210612895,3515,3515,3515,3515,0
|
|
20250107,184400,210612895,3515,3515,3515,3515,0
|
|
20250107,184300,210612895,3515,3515,3515,3515,0
|
|
20250107,184200,210612895,3515,3515,3515,3515,0
|
|
20250107,184100,210612895,3515,3515,3515,3515,0
|
|
20250107,184000,210612895,3515,3515,3515,3515,0
|
|
20250107,183900,210612895,3515,3515,3515,3515,0
|
|
20250107,183800,210612895,3515,3515,3515,3515,0
|
|
20250107,183700,210612895,3515,3515,3515,3515,0
|
|
20250107,183600,210612895,3515,3515,3515,3515,0
|
|
20250107,183500,210612895,3515,3515,3515,3515,0
|
|
20250107,183400,210612895,3515,3515,3515,3515,0
|
|
20250107,183300,210612895,3515,3515,3515,3515,0
|
|
20250107,183200,210612895,3515,3515,3515,3515,0
|
|
20250107,183100,210612895,3515,3515,3515,3515,0
|
|
20250107,183000,210612895,3515,3515,3515,3515,2495
|
|
20250107,182900,210612895,3515,3515,3515,3515,0
|
|
20250107,182800,210612895,3515,3515,3515,3515,0
|
|
20250107,182700,210612895,3515,3515,3515,3515,0
|
|
20250107,182600,210612895,3515,3515,3515,3515,0
|
|
20250107,182500,210612895,3515,3515,3515,3515,0
|
|
20250107,182400,210612895,3515,3515,3515,3515,0
|
|
20250107,182300,210612895,3515,3515,3515,3515,0
|
|
20250107,182200,210612895,3515,3515,3515,3515,0
|
|
20250107,182100,210612895,3515,3515,3515,3515,0
|
|
20250107,182000,210612895,3515,3515,3515,3515,0
|
|
20250107,181900,210612895,3515,3515,3515,3515,0
|
|
20250107,181800,210612895,3515,3515,3515,3515,0
|
|
20250107,181700,210612895,3515,3515,3515,3515,0
|
|
20250107,181600,210612895,3515,3515,3515,3515,0
|
|
20250107,181500,210612895,3515,3515,3515,3515,0
|
|
20250107,181400,210612895,3515,3515,3515,3515,0
|
|
20250107,181300,210612895,3515,3515,3515,3515,0
|
|
20250107,181200,210612895,3515,3515,3515,3515,0
|
|
20250107,181100,210612895,3515,3515,3515,3515,0
|
|
20250107,181000,210612895,3515,3515,3515,3515,0
|
|
20250107,180900,210612895,3515,3515,3515,3515,0
|
|
20250107,180800,210612895,3515,3515,3515,3515,0
|
|
20250107,180700,210612895,3515,3515,3515,3515,0
|
|
20250107,180600,210612895,3515,3515,3515,3515,0
|
|
20250107,180500,210612895,3515,3515,3515,3515,0
|
|
20250107,180400,210612895,3515,3515,3515,3515,0
|
|
20250107,180300,210612895,3515,3515,3515,3515,0
|
|
20250107,180200,210612895,3515,3515,3515,3515,0
|
|
20250107,180100,210612895,3515,3515,3515,3515,0
|
|
20250107,180000,210612895,3515,3515,3515,3515,2495
|
|
20250107,175900,210612895,3515,3515,3515,3515,0
|
|
20250107,175800,210612895,3515,3515,3515,3515,0
|
|
20250107,175700,210612895,3515,3515,3515,3515,0
|
|
20250107,175600,210612895,3515,3515,3515,3515,0
|
|
20250107,175500,210612895,3515,3515,3515,3515,0
|
|
20250107,175400,210612895,3515,3515,3515,3515,0
|
|
20250107,175300,210612895,3515,3515,3515,3515,0
|
|
20250107,175200,210612895,3515,3515,3515,3515,0
|
|
20250107,175100,210612895,3515,3515,3515,3515,0
|
|
20250107,175000,210612895,3515,3515,3515,3515,0
|
|
20250107,174900,210612895,3515,3515,3515,3515,0
|
|
20250107,174800,210612895,3515,3515,3515,3515,0
|
|
20250107,174700,210612895,3515,3515,3515,3515,0
|
|
20250107,174600,210612895,3515,3515,3515,3515,0
|
|
20250107,174500,210612895,3515,3515,3515,3515,0
|
|
20250107,174400,210612895,3515,3515,3515,3515,0
|
|
20250107,174300,210612895,3515,3515,3515,3515,0
|
|
20250107,174200,210612895,3515,3515,3515,3515,0
|
|
20250107,174100,210612895,3515,3515,3515,3515,0
|
|
20250107,174000,210612895,3515,3515,3515,3515,0
|
|
20250107,173900,210612895,3515,3515,3515,3515,0
|
|
20250107,173800,210612895,3515,3515,3515,3515,0
|
|
20250107,173700,210612895,3515,3515,3515,3515,0
|
|
20250107,173600,210612895,3515,3515,3515,3515,0
|
|
20250107,173500,210612895,3515,3515,3515,3515,0
|
|
20250107,173400,210612895,3515,3515,3515,3515,0
|
|
20250107,173300,210612895,3515,3515,3515,3515,0
|
|
20250107,173200,210612895,3515,3515,3515,3515,0
|
|
20250107,173100,210612895,3515,3515,3515,3515,0
|
|
20250107,173000,210612895,3515,3515,3515,3515,2495
|
|
20250107,172900,210612895,3515,3515,3515,3515,0
|
|
20250107,172800,210612895,3515,3515,3515,3515,0
|
|
20250107,172700,210612895,3515,3515,3515,3515,0
|
|
20250107,172600,210612895,3515,3515,3515,3515,0
|
|
20250107,172500,210612895,3515,3515,3515,3515,0
|
|
20250107,172400,210612895,3515,3515,3515,3515,0
|
|
20250107,172300,210612895,3515,3515,3515,3515,0
|
|
20250107,172200,210612895,3515,3515,3515,3515,0
|
|
20250107,172100,210612895,3515,3515,3515,3515,0
|
|
20250107,172000,210612895,3515,3515,3515,3515,0
|
|
20250107,171900,210612895,3515,3515,3515,3515,0
|
|
20250107,171800,210612895,3515,3515,3515,3515,0
|
|
20250107,171700,210612895,3515,3515,3515,3515,0
|
|
20250107,171600,210612895,3515,3515,3515,3515,0
|
|
20250107,171500,210612895,3515,3515,3515,3515,0
|
|
20250107,171400,210612895,3515,3515,3515,3515,0
|
|
20250107,171300,210612895,3515,3515,3515,3515,0
|
|
20250107,171200,210612895,3515,3515,3515,3515,0
|
|
20250107,171100,210612895,3515,3515,3515,3515,0
|
|
20250107,171000,210612895,3515,3515,3515,3515,0
|
|
20250107,170900,210612895,3515,3515,3515,3515,0
|
|
20250107,170800,210612895,3515,3515,3515,3515,0
|
|
20250107,170700,210612895,3515,3515,3515,3515,0
|
|
20250107,170600,210612895,3515,3515,3515,3515,0
|
|
20250107,170500,210612895,3515,3515,3515,3515,0
|
|
20250107,170400,210612895,3515,3515,3515,3515,0
|
|
20250107,170300,210612895,3515,3515,3515,3515,0
|
|
20250107,170200,210612895,3515,3515,3515,3515,0
|
|
20250107,170100,210612895,3515,3515,3515,3515,0
|
|
20250107,170000,210612895,3515,3515,3515,3515,2495
|
|
20250107,165900,210612895,3515,3515,3515,3515,0
|
|
20250107,165800,210612895,3515,3515,3515,3515,0
|
|
20250107,165700,210612895,3515,3515,3515,3515,0
|
|
20250107,165600,210612895,3515,3515,3515,3515,0
|
|
20250107,165500,210612895,3515,3515,3515,3515,0
|
|
20250107,165400,210612895,3515,3515,3515,3515,0
|
|
20250107,165300,210612895,3515,3515,3515,3515,0
|
|
20250107,165200,210612895,3515,3515,3515,3515,0
|
|
20250107,165100,210612895,3515,3515,3515,3515,0
|
|
20250107,165000,210612895,3515,3515,3515,3515,0
|
|
20250107,164900,210612895,3515,3515,3515,3515,0
|
|
20250107,164800,210612895,3515,3515,3515,3515,0
|
|
20250107,164700,210612895,3515,3515,3515,3515,0
|
|
20250107,164600,210612895,3515,3515,3515,3515,0
|
|
20250107,164500,210612895,3515,3515,3515,3515,0
|
|
20250107,164400,210612895,3515,3515,3515,3515,0
|
|
20250107,164300,210612895,3515,3515,3515,3515,0
|
|
20250107,164200,210612895,3515,3515,3515,3515,0
|
|
20250107,164100,210612895,3515,3515,3515,3515,0
|
|
20250107,164000,210612895,3515,3515,3515,3515,0
|
|
20250107,163900,210612895,3515,3515,3515,3515,0
|
|
20250107,163800,210612895,3515,3515,3515,3515,0
|
|
20250107,163700,210612895,3515,3515,3515,3515,0
|
|
20250107,163600,210612895,3515,3515,3515,3515,0
|
|
20250107,163500,210612895,3515,3515,3515,3515,0
|
|
20250107,163400,210612895,3515,3515,3515,3515,0
|
|
20250107,163300,210612895,3515,3515,3515,3515,0
|
|
20250107,163200,210612895,3515,3515,3515,3515,0
|
|
20250107,163100,210612895,3515,3515,3515,3515,0
|
|
20250107,163000,210612895,3515,3515,3515,3515,2495
|
|
20250107,162900,210612895,3515,3515,3515,3515,0
|
|
20250107,162800,210612895,3515,3515,3515,3515,0
|
|
20250107,162700,210612895,3515,3515,3515,3515,0
|
|
20250107,162600,210612895,3515,3515,3515,3515,0
|
|
20250107,162500,210612895,3515,3515,3515,3515,0
|
|
20250107,162400,210612895,3515,3515,3515,3515,0
|
|
20250107,162300,210612895,3515,3515,3515,3515,0
|
|
20250107,162200,210612895,3515,3515,3515,3515,0
|
|
20250107,162100,210612895,3515,3515,3515,3515,0
|
|
20250107,162000,210612895,3515,3515,3515,3515,0
|
|
20250107,161900,210612895,3515,3515,3515,3515,0
|
|
20250107,161800,210612895,3515,3515,3515,3515,0
|
|
20250107,161700,210612895,3515,3515,3515,3515,0
|
|
20250107,161600,210612895,3515,3515,3515,3515,0
|
|
20250107,161500,210612895,3515,3515,3515,3515,0
|
|
20250107,161400,210612895,3515,3515,3515,3515,0
|
|
20250107,161300,210612895,3515,3515,3515,3515,0
|
|
20250107,161200,210612895,3515,3515,3515,3515,0
|
|
20250107,161100,210612895,3515,3515,3515,3515,0
|
|
20250107,161000,210612895,3515,3515,3515,3515,0
|
|
20250107,160900,210612895,3515,3515,3515,3515,0
|
|
20250107,160800,210612895,3515,3515,3515,3515,0
|
|
20250107,160700,210612895,3515,3515,3515,3515,0
|
|
20250107,160600,210612895,3515,3515,3515,3515,0
|
|
20250107,160500,210612895,3515,3515,3515,3515,0
|
|
20250107,160400,210612895,3515,3515,3515,3515,0
|
|
20250107,160300,210612895,3515,3515,3515,3515,0
|
|
20250107,160200,210612895,3515,3515,3515,3515,0
|
|
20250107,160100,210612895,3515,3515,3515,3515,0
|
|
20250107,160000,210612895,3515,3515,3515,3515,2495
|
|
20250107,155900,210612895,3515,3515,3515,3515,0
|
|
20250107,155800,210612895,3515,3515,3515,3515,0
|
|
20250107,155700,210612895,3515,3515,3515,3515,0
|
|
20250107,155600,210612895,3515,3515,3515,3515,0
|
|
20250107,155500,210612895,3515,3515,3515,3515,0
|
|
20250107,155400,210612895,3515,3515,3515,3515,0
|
|
20250107,155300,210612895,3515,3515,3515,3515,0
|
|
20250107,155200,210612895,3515,3515,3515,3515,0
|
|
20250107,155100,210612895,3515,3515,3515,3515,0
|
|
20250107,155000,210612895,3515,3515,3515,3515,0
|
|
20250107,154900,210612895,3515,3515,3515,3515,0
|
|
20250107,154800,210612895,3515,3515,3515,3515,0
|
|
20250107,154700,210612895,3515,3515,3515,3515,0
|
|
20250107,154600,210612895,3515,3515,3515,3515,0
|
|
20250107,154500,210612895,3515,3515,3515,3515,0
|
|
20250107,154400,210612895,3515,3515,3515,3515,0
|
|
20250107,154300,210612895,3515,3515,3515,3515,0
|
|
20250107,154200,210612895,3515,3515,3515,3515,0
|
|
20250107,154100,210612895,3515,3515,3515,3515,0
|
|
20250107,154000,210612895,3515,3515,3515,3515,0
|
|
20250107,153900,210612895,3515,3515,3515,3515,0
|
|
20250107,153800,210612895,3515,3515,3515,3515,0
|
|
20250107,153700,210612895,3515,3515,3515,3515,0
|
|
20250107,153600,210612895,3515,3515,3515,3515,0
|
|
20250107,153500,210612895,3515,3515,3515,3515,0
|
|
20250107,153400,210612895,3515,3515,3515,3515,0
|
|
20250107,153300,210612895,3515,3515,3515,3515,0
|
|
20250107,153200,210612895,3515,3515,3515,3515,0
|
|
20250107,153100,210612895,3515,3515,3515,3515,0
|
|
20250107,153000,210612895,3515,3515,3515,3515,4990
|
|
20250107,152900,201842970,3520,3520,3520,3520,0
|
|
20250107,152800,201842970,3520,3520,3520,3520,0
|
|
20250107,152700,201842970,3520,3520,3520,3520,0
|
|
20250107,152600,201842970,3520,3520,3520,3520,0
|
|
20250107,152500,201842970,3520,3520,3520,3520,0
|
|
20250107,152400,201842970,3520,3520,3520,3520,0
|
|
20250107,152300,201842970,3520,3520,3520,3520,0
|
|
20250107,152200,201842970,3520,3520,3520,3520,0
|
|
20250107,152100,201842970,3520,3520,3520,3520,0
|
|
20250107,152000,201842970,3520,3520,3520,3520,0
|
|
20250107,151900,201842970,3520,3520,3520,3520,0
|
|
20250107,151800,201842970,3520,3515,3520,3515,230
|
|
20250107,151700,201034515,3520,3520,3520,3520,0
|
|
20250107,151600,201034515,3520,3520,3520,3520,0
|
|
20250107,151500,201034515,3520,3520,3520,3520,0
|
|
20250107,151400,201034515,3520,3520,3520,3520,0
|
|
20250107,151300,201034515,3520,3520,3520,3520,0
|
|
20250107,151200,201034515,3520,3520,3520,3520,200
|
|
20250107,151100,200330515,3520,3520,3520,3520,0
|
|
20250107,151000,200330515,3520,3520,3520,3520,0
|
|
20250107,150900,200330515,3520,3520,3520,3520,197
|
|
20250107,150800,199637075,3520,3520,3520,3520,49
|
|
20250107,150700,199464595,3520,3520,3520,3520,97
|
|
20250107,150600,199123155,3520,3520,3520,3520,1
|
|
20250107,150500,199119635,3515,3515,3515,3515,287
|
|
20250107,150400,198110830,3515,3515,3515,3515,1
|
|
20250107,150300,198107315,3520,3520,3520,3520,0
|
|
20250107,150200,198107315,3520,3520,3520,3520,71
|
|
20250107,150100,197857395,3520,3520,3520,3520,0
|
|
20250107,150000,197857395,3520,3520,3520,3520,0
|
|
20250107,145900,197857395,3520,3515,3520,3515,6
|
|
20250107,145800,197836300,3520,3520,3520,3520,0
|
|
20250107,145700,197836300,3520,3520,3520,3520,1
|
|
20250107,145600,197832780,3515,3515,3515,3515,0
|
|
20250107,145500,197832780,3515,3515,3515,3515,144
|
|
20250107,145400,197326620,3520,3520,3520,3520,0
|
|
20250107,145300,197326620,3520,3520,3520,3520,0
|
|
20250107,145200,197326620,3520,3520,3520,3520,1
|
|
20250107,145100,197323100,3520,3520,3520,3520,0
|
|
20250107,145000,197323100,3520,3520,3520,3520,1
|
|
20250107,144900,197319580,3515,3515,3515,3515,0
|
|
20250107,144800,197319580,3515,3520,3520,3515,120
|
|
20250107,144700,196897280,3520,3520,3520,3520,0
|
|
20250107,144600,196897280,3520,3520,3520,3520,23
|
|
20250107,144500,196816320,3520,3520,3520,3520,176
|
|
20250107,144400,196196800,3520,3520,3520,3520,73
|
|
20250107,144300,195939840,3520,3520,3520,3520,319
|
|
20250107,144200,194816960,3520,3520,3520,3520,268
|
|
20250107,144100,193873600,3525,3525,3525,3525,0
|
|
20250107,144000,193873600,3525,3525,3525,3525,1
|
|
20250107,143900,193870075,3520,3520,3520,3520,65
|
|
20250107,143800,193641275,3520,3520,3520,3520,34
|
|
20250107,143700,193521595,3525,3525,3525,3525,0
|
|
20250107,143600,193521595,3525,3525,3525,3525,0
|
|
20250107,143500,193521595,3525,3525,3525,3525,1
|
|
20250107,143400,193518070,3525,3525,3525,3525,0
|
|
20250107,143300,193518070,3525,3525,3525,3525,0
|
|
20250107,143200,193518070,3525,3525,3525,3525,1
|
|
20250107,143100,193514545,3520,3520,3520,3520,429
|
|
20250107,143000,192004465,3525,3525,3525,3525,0
|
|
20250107,142900,192004465,3525,3525,3525,3525,0
|
|
20250107,142800,192004465,3525,3525,3525,3525,0
|
|
20250107,142700,192004465,3525,3525,3525,3525,0
|
|
20250107,142600,192004465,3525,3525,3525,3525,0
|
|
20250107,142500,192004465,3525,3525,3525,3525,0
|
|
20250107,142400,192004465,3525,3525,3525,3525,0
|
|
20250107,142300,192004465,3525,3520,3525,3520,602
|
|
20250107,142200,189885420,3530,3530,3530,3530,0
|
|
20250107,142100,189885420,3530,3530,3530,3530,0
|
|
20250107,142000,189885420,3530,3530,3530,3530,0
|
|
20250107,141900,189885420,3530,3530,3530,3530,0
|
|
20250107,141800,189885420,3530,3530,3530,3530,0
|
|
20250107,141700,189885420,3530,3530,3530,3530,0
|
|
20250107,141600,189885420,3530,3530,3530,3530,0
|
|
20250107,141500,189885420,3530,3530,3530,3530,11
|
|
20250107,141400,189846590,3530,3530,3530,3530,1
|
|
20250107,141300,189843060,3530,3530,3530,3530,1
|
|
20250107,141200,189839530,3515,3515,3515,3515,0
|
|
20250107,141100,189839530,3515,3515,3515,3515,843
|
|
20250107,141000,186876385,3520,3520,3520,3515,53
|
|
20250107,140900,186690075,3520,3530,3530,3520,2155
|
|
20250107,140800,179104465,3530,3530,3530,3530,0
|
|
20250107,140700,179104465,3530,3530,3530,3530,0
|
|
20250107,140600,179104465,3530,3530,3530,3530,0
|
|
20250107,140500,179104465,3530,3530,3530,3530,0
|
|
20250107,140400,179104465,3530,3530,3530,3530,0
|
|
20250107,140300,179104465,3530,3530,3530,3530,0
|
|
20250107,140200,179104465,3530,3530,3530,3530,0
|
|
20250107,140100,179104465,3530,3530,3530,3530,0
|
|
20250107,140000,179104465,3530,3530,3530,3530,0
|
|
20250107,135900,179104465,3530,3530,3530,3530,0
|
|
20250107,135800,179104465,3530,3530,3530,3530,0
|
|
20250107,135700,179104465,3530,3530,3530,3530,0
|
|
20250107,135600,179104465,3530,3530,3530,3530,0
|
|
20250107,135500,179104465,3530,3530,3530,3530,0
|
|
20250107,135400,179104465,3530,3530,3530,3530,0
|
|
20250107,135300,179104465,3530,3530,3530,3530,0
|
|
20250107,135200,179104465,3530,3530,3530,3530,0
|
|
20250107,135100,179104465,3530,3530,3530,3520,105
|
|
20250107,135000,178734560,3530,3530,3530,3530,0
|
|
20250107,134900,178734560,3530,3530,3530,3530,0
|
|
20250107,134800,178734560,3530,3530,3530,3530,0
|
|
20250107,134700,178734560,3530,3530,3530,3530,0
|
|
20250107,134600,178734560,3530,3530,3530,3530,0
|
|
20250107,134500,178734560,3530,3530,3530,3530,0
|
|
20250107,134400,178734560,3530,3530,3530,3530,0
|
|
20250107,134300,178734560,3530,3530,3530,3530,0
|
|
20250107,134200,178734560,3530,3530,3530,3530,0
|
|
20250107,134100,178734560,3530,3530,3530,3530,0
|
|
20250107,134000,178734560,3530,3530,3530,3530,0
|
|
20250107,133900,178734560,3530,3530,3530,3530,0
|
|
20250107,133800,178734560,3530,3530,3530,3530,0
|
|
20250107,133700,178734560,3530,3530,3530,3530,0
|
|
20250107,133600,178734560,3530,3530,3530,3530,0
|
|
20250107,133500,178734560,3530,3530,3530,3530,0
|
|
20250107,133400,178734560,3530,3530,3530,3530,0
|
|
20250107,133300,178734560,3530,3530,3530,3530,0
|
|
20250107,133200,178734560,3530,3530,3530,3530,0
|
|
20250107,133100,178734560,3530,3530,3530,3530,0
|
|
20250107,133000,178734560,3530,3530,3530,3530,1
|
|
20250107,132900,178731030,3530,3530,3530,3530,0
|
|
20250107,132800,178731030,3530,3530,3530,3530,0
|
|
20250107,132700,178731030,3530,3530,3530,3530,0
|
|
20250107,132600,178731030,3530,3530,3530,3530,0
|
|
20250107,132500,178731030,3530,3530,3530,3530,0
|
|
20250107,132400,178731030,3530,3530,3530,3530,0
|
|
20250107,132300,178731030,3530,3530,3530,3530,0
|
|
20250107,132200,178731030,3530,3530,3530,3530,0
|
|
20250107,132100,178731030,3530,3530,3530,3530,0
|
|
20250107,132000,178731030,3530,3530,3530,3530,0
|
|
20250107,131900,178731030,3530,3530,3530,3530,0
|
|
20250107,131800,178731030,3530,3530,3530,3530,0
|
|
20250107,131700,178731030,3530,3525,3530,3525,1729
|
|
20250107,131600,172636160,3530,3530,3530,3530,0
|
|
20250107,131500,172636160,3530,3530,3530,3530,0
|
|
20250107,131400,172636160,3530,3530,3530,3530,11
|
|
20250107,131300,172597330,3530,3530,3530,3530,0
|
|
20250107,131200,172597330,3530,3530,3530,3530,0
|
|
20250107,131100,172597330,3530,3530,3530,3530,0
|
|
20250107,131000,172597330,3530,3530,3530,3530,0
|
|
20250107,130900,172597330,3530,3530,3530,3530,0
|
|
20250107,130800,172597330,3530,3530,3530,3530,0
|
|
20250107,130700,172597330,3530,3530,3530,3530,0
|
|
20250107,130600,172597330,3530,3530,3530,3530,0
|
|
20250107,130500,172597330,3530,3530,3530,3530,0
|
|
20250107,130400,172597330,3530,3530,3530,3530,1
|
|
20250107,130300,172593800,3525,3525,3525,3525,4
|
|
20250107,130200,172579700,3525,3525,3525,3525,0
|
|
20250107,130100,172579700,3525,3525,3525,3525,0
|
|
20250107,130000,172579700,3525,3525,3525,3525,1
|
|
20250107,125900,172576175,3525,3525,3525,3525,0
|
|
20250107,125800,172576175,3525,3525,3525,3525,0
|
|
20250107,125700,172576175,3525,3525,3525,3525,35
|
|
20250107,125600,172452800,3530,3530,3530,3530,0
|
|
20250107,125500,172452800,3530,3530,3530,3530,0
|
|
20250107,125400,172452800,3530,3530,3530,3530,1
|
|
20250107,125300,172449270,3530,3530,3530,3530,0
|
|
20250107,125200,172449270,3530,3530,3530,3530,0
|
|
20250107,125100,172449270,3530,3530,3530,3530,0
|
|
20250107,125000,172449270,3530,3530,3530,3530,0
|
|
20250107,124900,172449270,3530,3530,3530,3530,0
|
|
20250107,124800,172449270,3530,3530,3530,3530,1
|
|
20250107,124700,172445740,3525,3525,3525,3525,0
|
|
20250107,124600,172445740,3525,3525,3525,3525,39
|
|
20250107,124500,172308265,3525,3525,3525,3525,1
|
|
20250107,124400,172304740,3525,3530,3530,3525,70
|
|
20250107,124300,172057715,3530,3530,3530,3530,1
|
|
20250107,124200,172054185,3520,3520,3520,3520,0
|
|
20250107,124100,172054185,3520,3520,3520,3520,0
|
|
20250107,124000,172054185,3520,3520,3520,3520,139
|
|
20250107,123900,171564905,3530,3530,3530,3530,0
|
|
20250107,123800,171564905,3530,3530,3530,3530,0
|
|
20250107,123700,171564905,3530,3530,3530,3530,1
|
|
20250107,123600,171561375,3530,3530,3530,3530,0
|
|
20250107,123500,171561375,3530,3530,3530,3530,0
|
|
20250107,123400,171561375,3530,3530,3530,3530,0
|
|
20250107,123300,171561375,3530,3530,3530,3530,0
|
|
20250107,123200,171561375,3530,3530,3530,3530,1
|
|
20250107,123100,171557845,3530,3530,3530,3530,0
|
|
20250107,123000,171557845,3530,3530,3530,3530,0
|
|
20250107,122900,171557845,3530,3530,3530,3530,0
|
|
20250107,122800,171557845,3530,3530,3530,3530,0
|
|
20250107,122700,171557845,3530,3530,3530,3530,0
|
|
20250107,122600,171557845,3530,3525,3530,3525,267
|
|
20250107,122500,170616635,3530,3530,3530,3530,0
|
|
20250107,122400,170616635,3530,3530,3530,3530,0
|
|
20250107,122300,170616635,3530,3530,3530,3530,0
|
|
20250107,122200,170616635,3530,3530,3530,3530,0
|
|
20250107,122100,170616635,3530,3530,3530,3530,1
|
|
20250107,122000,170613105,3530,3530,3530,3530,1
|
|
20250107,121900,170609575,3525,3525,3525,3525,0
|
|
20250107,121800,170609575,3525,3525,3525,3525,0
|
|
20250107,121700,170609575,3525,3525,3525,3525,3
|
|
20250107,121600,170599000,3530,3530,3530,3530,0
|
|
20250107,121500,170599000,3530,3530,3530,3530,1
|
|
20250107,121400,170595470,3530,3530,3530,3530,0
|
|
20250107,121300,170595470,3530,3530,3530,3530,7
|
|
20250107,121200,170570760,3535,3535,3535,3535,0
|
|
20250107,121100,170570760,3535,3535,3535,3535,0
|
|
20250107,121000,170570760,3535,3535,3535,3535,1
|
|
20250107,120900,170567225,3535,3535,3535,3535,0
|
|
20250107,120800,170567225,3535,3535,3535,3535,0
|
|
20250107,120700,170567225,3535,3535,3535,3535,0
|
|
20250107,120600,170567225,3535,3535,3535,3535,0
|
|
20250107,120500,170567225,3535,3535,3535,3535,0
|
|
20250107,120400,170567225,3535,3530,3535,3530,11
|
|
20250107,120300,170528385,3530,3530,3530,3530,0
|
|
20250107,120200,170528385,3530,3530,3530,3530,0
|
|
20250107,120100,170528385,3530,3530,3530,3530,0
|
|
20250107,120000,170528385,3530,3530,3530,3530,0
|
|
20250107,115900,170528385,3530,3530,3530,3530,9
|
|
20250107,115800,170496615,3535,3535,3535,3535,1
|
|
20250107,115700,170493080,3535,3535,3535,3535,0
|
|
20250107,115600,170493080,3535,3535,3535,3535,0
|
|
20250107,115500,170493080,3535,3535,3535,3535,0
|
|
20250107,115400,170493080,3535,3535,3535,3535,0
|
|
20250107,115300,170493080,3535,3535,3535,3535,1
|
|
20250107,115200,170489545,3535,3535,3535,3535,0
|
|
20250107,115100,170489545,3535,3535,3535,3535,0
|
|
20250107,115000,170489545,3535,3535,3535,3535,0
|
|
20250107,114900,170489545,3535,3535,3535,3535,0
|
|
20250107,114800,170489545,3535,3530,3535,3530,53
|
|
20250107,114700,170302405,3530,3530,3530,3530,1
|
|
20250107,114600,170298875,3530,3530,3530,3530,5
|
|
20250107,114500,170281225,3530,3530,3530,3530,1
|
|
20250107,114400,170277695,3530,3530,3530,3530,0
|
|
20250107,114300,170277695,3530,3535,3535,3530,51
|
|
20250107,114200,170097660,3535,3535,3535,3535,1
|
|
20250107,114100,170094125,3535,3535,3535,3535,0
|
|
20250107,114000,170094125,3535,3535,3535,3535,0
|
|
20250107,113900,170094125,3535,3535,3535,3535,0
|
|
20250107,113800,170094125,3535,3535,3535,3535,0
|
|
20250107,113700,170094125,3535,3535,3535,3535,0
|
|
20250107,113600,170094125,3535,3535,3535,3535,1
|
|
20250107,113500,170090590,3535,3535,3535,3535,0
|
|
20250107,113400,170090590,3535,3535,3535,3535,0
|
|
20250107,113300,170090590,3535,3535,3535,3535,0
|
|
20250107,113200,170090590,3535,3535,3535,3535,0
|
|
20250107,113100,170090590,3535,3535,3535,3535,1
|
|
20250107,113000,170087055,3535,3535,3535,3535,0
|
|
20250107,112900,170087055,3535,3535,3535,3535,0
|
|
20250107,112800,170087055,3535,3535,3535,3535,0
|
|
20250107,112700,170087055,3535,3535,3535,3535,0
|
|
20250107,112600,170087055,3535,3530,3535,3520,7866
|
|
20250107,112500,142391705,3535,3535,3535,3535,1
|
|
20250107,112400,142388170,3535,3535,3535,3535,0
|
|
20250107,112300,142388170,3535,3535,3535,3535,0
|
|
20250107,112200,142388170,3535,3535,3535,3535,0
|
|
20250107,112100,142388170,3535,3535,3535,3535,0
|
|
20250107,112000,142388170,3535,3535,3535,3535,1
|
|
20250107,111900,142384635,3535,3535,3535,3535,0
|
|
20250107,111800,142384635,3535,3535,3535,3535,1
|
|
20250107,111700,142381100,3535,3535,3535,3535,0
|
|
20250107,111600,142381100,3535,3535,3535,3535,0
|
|
20250107,111500,142381100,3535,3535,3535,3535,0
|
|
20250107,111400,142381100,3535,3535,3535,3535,1
|
|
20250107,111300,142377565,3535,3535,3535,3535,0
|
|
20250107,111200,142377565,3535,3535,3535,3535,0
|
|
20250107,111100,142377565,3535,3535,3535,3535,0
|
|
20250107,111000,142377565,3535,3535,3535,3535,0
|
|
20250107,110900,142377565,3535,3535,3535,3535,1
|
|
20250107,110800,142374030,3535,3535,3535,3535,0
|
|
20250107,110700,142374030,3535,3535,3535,3535,0
|
|
20250107,110600,142374030,3535,3535,3535,3535,0
|
|
20250107,110500,142374030,3535,3535,3535,3535,0
|
|
20250107,110400,142374030,3535,3535,3535,3535,0
|
|
20250107,110300,142374030,3535,3535,3535,3535,1
|
|
20250107,110200,142370495,3535,3535,3535,3535,0
|
|
20250107,110100,142370495,3535,3535,3535,3535,0
|
|
20250107,110000,142370495,3535,3535,3535,3535,1
|
|
20250107,105900,142366960,3535,3535,3535,3535,1
|
|
20250107,105800,142363425,3535,3535,3535,3535,1
|
|
20250107,105700,142359890,3540,3540,3540,3540,1
|
|
20250107,105600,142356350,3525,3525,3525,3525,0
|
|
20250107,105500,142356350,3525,3535,3535,3525,8165
|
|
20250107,105400,113564445,3540,3540,3540,3540,0
|
|
20250107,105300,113564445,3540,3540,3540,3540,0
|
|
20250107,105200,113564445,3540,3540,3540,3540,1
|
|
20250107,105100,113560905,3540,3540,3540,3540,0
|
|
20250107,105000,113560905,3540,3540,3540,3540,0
|
|
20250107,104900,113560905,3540,3540,3540,3540,0
|
|
20250107,104800,113560905,3540,3540,3540,3540,0
|
|
20250107,104700,113560905,3540,3540,3540,3540,1
|
|
20250107,104600,113557365,3535,3535,3535,3535,0
|
|
20250107,104500,113557365,3535,3535,3535,3535,1
|
|
20250107,104400,113553830,3540,3540,3540,3540,0
|
|
20250107,104300,113553830,3540,3540,3540,3540,0
|
|
20250107,104200,113553830,3540,3540,3540,3540,7
|
|
20250107,104100,113529050,3540,3540,3540,3540,1
|
|
20250107,104000,113525510,3540,3540,3540,3540,0
|
|
20250107,103900,113525510,3540,3540,3540,3540,0
|
|
20250107,103800,113525510,3540,3540,3540,3540,0
|
|
20250107,103700,113525510,3540,3540,3540,3540,0
|
|
20250107,103600,113525510,3540,3540,3540,3540,0
|
|
20250107,103500,113525510,3540,3535,3540,3535,1201
|
|
20250107,103400,109279970,3535,3535,3535,3535,0
|
|
20250107,103300,109279970,3535,3535,3535,3535,546
|
|
20250107,103200,107349860,3540,3540,3540,3540,45
|
|
20250107,103100,107190560,3540,3535,3540,3535,2784
|
|
20250107,103000,97346015,3535,3535,3535,3535,61
|
|
20250107,102900,97130380,3530,3530,3530,3530,0
|
|
20250107,102800,97130380,3530,3520,3530,3520,266
|
|
20250107,102700,96191900,3530,3530,3530,3530,1401
|
|
20250107,102600,91246370,3530,3530,3530,3530,1
|
|
20250107,102500,91242840,3520,3520,3520,3520,0
|
|
20250107,102400,91242840,3520,3530,3530,3520,2
|
|
20250107,102300,91235790,3530,3530,3530,3530,0
|
|
20250107,102200,91235790,3530,3530,3530,3530,0
|
|
20250107,102100,91235790,3530,3530,3530,3530,9
|
|
20250107,102000,91204020,3530,3530,3530,3530,4
|
|
20250107,101900,91189900,3535,3535,3535,3535,1
|
|
20250107,101800,91186365,3530,3530,3530,3530,87
|
|
20250107,101700,90879255,3530,3530,3530,3530,80
|
|
20250107,101600,90596855,3530,3530,3530,3530,30
|
|
20250107,101500,90490955,3530,3530,3530,3530,205
|
|
20250107,101400,89767305,3520,3530,3530,3520,2
|
|
20250107,101300,89760255,3530,3530,3530,3530,2
|
|
20250107,101200,89753195,3530,3530,3530,3530,49
|
|
20250107,101100,89580225,3530,3530,3530,3530,0
|
|
20250107,101000,89580225,3530,3530,3530,3530,0
|
|
20250107,100900,89580225,3530,3530,3530,3530,1
|
|
20250107,100800,89576695,3530,3530,3530,3530,1
|
|
20250107,100700,89573165,3530,3530,3530,3530,151
|
|
20250107,100600,89040135,3530,3530,3530,3530,2549
|
|
20250107,100500,80042165,3535,3535,3535,3535,0
|
|
20250107,100400,80042165,3535,3535,3535,3535,0
|
|
20250107,100300,80042165,3535,3535,3535,3535,0
|
|
20250107,100200,80042165,3535,3530,3535,3530,2
|
|
20250107,100100,80035100,3535,3530,3535,3530,1384
|
|
20250107,100000,75149555,3530,3530,3530,3530,1621
|
|
20250107,095900,69427425,3535,3535,3535,3535,0
|
|
20250107,095800,69427425,3535,3530,3535,3520,7625
|
|
20250107,095700,42570425,3535,3535,3535,3535,1
|
|
20250107,095600,42566890,3535,3535,3535,3535,0
|
|
20250107,095500,42566890,3535,3535,3535,3535,1
|
|
20250107,095400,42563355,3530,3530,3530,3530,0
|
|
20250107,095300,42563355,3530,3530,3530,3530,1
|
|
20250107,095200,42559825,3535,3535,3535,3535,10
|
|
20250107,095100,42524475,3535,3535,3535,3535,1
|
|
20250107,095000,42520940,3535,3535,3535,3535,0
|
|
20250107,094900,42520940,3535,3535,3535,3535,0
|
|
20250107,094800,42520940,3535,3535,3535,3535,0
|
|
20250107,094700,42520940,3535,3535,3535,3535,38
|
|
20250107,094600,42386610,3535,3535,3535,3535,1
|
|
20250107,094500,42383075,3535,3535,3535,3535,0
|
|
20250107,094400,42383075,3535,3535,3535,3535,0
|
|
20250107,094300,42383075,3535,3535,3535,3535,0
|
|
20250107,094200,42383075,3535,3535,3535,3535,0
|
|
20250107,094100,42383075,3535,3535,3535,3535,0
|
|
20250107,094000,42383075,3535,3535,3535,3535,8
|
|
20250107,093900,42354795,3530,3530,3530,3530,1003
|
|
20250107,093800,38814205,3535,3535,3535,3535,0
|
|
20250107,093700,38814205,3535,3535,3535,3535,0
|
|
20250107,093600,38814205,3535,3535,3535,3535,0
|
|
20250107,093500,38814205,3535,3535,3535,3535,7
|
|
20250107,093400,38789460,3535,3535,3535,3535,3
|
|
20250107,093300,38778855,3535,3535,3535,3535,1864
|
|
20250107,093200,32189615,3540,3535,3540,3535,3661
|
|
20250107,093100,19232980,3535,3535,3535,3535,500
|
|
20250107,093000,17465480,3540,3540,3540,3540,0
|
|
20250107,092900,17465480,3540,3540,3540,3540,1
|
|
20250107,092800,17461940,3530,3530,3530,3530,0
|
|
20250107,092700,17461940,3530,3530,3530,3530,1514
|
|
20250107,092600,12117520,3530,3530,3530,3530,200
|
|
20250107,092500,11411520,3530,3530,3530,3530,0
|
|
20250107,092400,11411520,3530,3530,3530,3530,39
|
|
20250107,092300,11273850,3525,3525,3525,3525,500
|
|
20250107,092200,9511350,3530,3530,3530,3530,0
|
|
20250107,092100,9511350,3530,3530,3530,3530,1
|
|
20250107,092000,9507820,3525,3530,3530,3525,400
|
|
20250107,091900,8097320,3530,3530,3530,3530,0
|
|
20250107,091800,8097320,3530,3530,3530,3530,1
|
|
20250107,091700,8093790,3530,3530,3530,3530,0
|
|
20250107,091600,8093790,3530,3530,3530,3530,0
|
|
20250107,091500,8093790,3530,3530,3530,3530,1
|
|
20250107,091400,8090260,3535,3535,3535,3535,0
|
|
20250107,091300,8090260,3535,3535,3535,3535,200
|
|
20250107,091200,7383260,3535,3535,3535,3535,11
|
|
20250107,091100,7344375,3520,3520,3520,3520,0
|
|
20250107,091000,7344375,3520,3525,3525,3520,37
|
|
20250107,090900,7214105,3520,3520,3520,3520,0
|
|
20250107,090800,7214105,3520,3520,3520,3520,800
|
|
20250107,090700,4398105,3540,3540,3540,3540,1
|
|
20250107,090600,4394565,3540,3540,3540,3540,10
|
|
20250107,090500,4359165,3540,3540,3540,3540,100
|
|
20250107,090400,4005165,3540,3540,3540,3540,1
|
|
20250107,090300,4001625,3525,3525,3525,3525,769
|
|
20250107,090200,1290900,3530,3530,3530,3530,0
|
|
20250107,090100,1290900,3530,3530,3530,3530,258
|
|
20250107,090000,380160,3520,3520,3520,3520,108
|