662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195900,55811935,3305,3305,3305,3305,94
|
|
20250103,195800,55811935,3305,3305,3305,3305,0
|
|
20250103,195700,55811935,3305,3305,3305,3305,0
|
|
20250103,195600,55811935,3305,3305,3305,3305,0
|
|
20250103,195500,55811935,3305,3305,3305,3305,0
|
|
20250103,195400,55811935,3305,3305,3305,3305,0
|
|
20250103,195300,55811935,3305,3305,3305,3305,0
|
|
20250103,195200,55811935,3305,3305,3305,3305,0
|
|
20250103,195100,55811935,3305,3305,3305,3305,0
|
|
20250103,195000,55811935,3305,3305,3305,3305,0
|
|
20250103,194900,55811935,3305,3305,3305,3305,0
|
|
20250103,194800,55811935,3305,3305,3305,3305,0
|
|
20250103,194700,55811935,3305,3305,3305,3305,0
|
|
20250103,194600,55811935,3305,3305,3305,3305,0
|
|
20250103,194500,55811935,3305,3305,3305,3305,0
|
|
20250103,194400,55811935,3305,3305,3305,3305,0
|
|
20250103,194300,55811935,3305,3305,3305,3305,0
|
|
20250103,194200,55811935,3305,3305,3305,3305,0
|
|
20250103,194100,55811935,3305,3305,3305,3305,0
|
|
20250103,194000,55811935,3305,3305,3305,3305,0
|
|
20250103,193900,55811935,3305,3305,3305,3305,0
|
|
20250103,193800,55811935,3305,3305,3305,3305,0
|
|
20250103,193700,55811935,3305,3305,3305,3305,0
|
|
20250103,193600,55811935,3305,3305,3305,3305,0
|
|
20250103,193500,55811935,3305,3305,3305,3305,0
|
|
20250103,193400,55811935,3305,3305,3305,3305,0
|
|
20250103,193300,55811935,3305,3305,3305,3305,0
|
|
20250103,193200,55811935,3305,3305,3305,3305,0
|
|
20250103,193100,55811935,3305,3305,3305,3305,0
|
|
20250103,193000,55811935,3305,3305,3305,3305,0
|
|
20250103,192900,55811935,3305,3305,3305,3305,94
|
|
20250103,192800,55811935,3305,3305,3305,3305,0
|
|
20250103,192700,55811935,3305,3305,3305,3305,0
|
|
20250103,192600,55811935,3305,3305,3305,3305,0
|
|
20250103,192500,55811935,3305,3305,3305,3305,0
|
|
20250103,192400,55811935,3305,3305,3305,3305,0
|
|
20250103,192300,55811935,3305,3305,3305,3305,0
|
|
20250103,192200,55811935,3305,3305,3305,3305,0
|
|
20250103,192100,55811935,3305,3305,3305,3305,0
|
|
20250103,192000,55811935,3305,3305,3305,3305,0
|
|
20250103,191900,55811935,3305,3305,3305,3305,0
|
|
20250103,191800,55811935,3305,3305,3305,3305,0
|
|
20250103,191700,55811935,3305,3305,3305,3305,0
|
|
20250103,191600,55811935,3305,3305,3305,3305,0
|
|
20250103,191500,55811935,3305,3305,3305,3305,0
|
|
20250103,191400,55811935,3305,3305,3305,3305,0
|
|
20250103,191300,55811935,3305,3305,3305,3305,0
|
|
20250103,191200,55811935,3305,3305,3305,3305,0
|
|
20250103,191100,55811935,3305,3305,3305,3305,0
|
|
20250103,191000,55811935,3305,3305,3305,3305,0
|
|
20250103,190900,55811935,3305,3305,3305,3305,0
|
|
20250103,190800,55811935,3305,3305,3305,3305,0
|
|
20250103,190700,55811935,3305,3305,3305,3305,0
|
|
20250103,190600,55811935,3305,3305,3305,3305,0
|
|
20250103,190500,55811935,3305,3305,3305,3305,0
|
|
20250103,190400,55811935,3305,3305,3305,3305,0
|
|
20250103,190300,55811935,3305,3305,3305,3305,0
|
|
20250103,190200,55811935,3305,3305,3305,3305,0
|
|
20250103,190100,55811935,3305,3305,3305,3305,0
|
|
20250103,190000,55811935,3305,3305,3305,3305,0
|
|
20250103,185900,55811935,3305,3305,3305,3305,94
|
|
20250103,185800,55811935,3305,3305,3305,3305,0
|
|
20250103,185700,55811935,3305,3305,3305,3305,0
|
|
20250103,185600,55811935,3305,3305,3305,3305,0
|
|
20250103,185500,55811935,3305,3305,3305,3305,0
|
|
20250103,185400,55811935,3305,3305,3305,3305,0
|
|
20250103,185300,55811935,3305,3305,3305,3305,0
|
|
20250103,185200,55811935,3305,3305,3305,3305,0
|
|
20250103,185100,55811935,3305,3305,3305,3305,0
|
|
20250103,185000,55811935,3305,3305,3305,3305,0
|
|
20250103,184900,55811935,3305,3305,3305,3305,0
|
|
20250103,184800,55811935,3305,3305,3305,3305,0
|
|
20250103,184700,55811935,3305,3305,3305,3305,0
|
|
20250103,184600,55811935,3305,3305,3305,3305,0
|
|
20250103,184500,55811935,3305,3305,3305,3305,0
|
|
20250103,184400,55811935,3305,3305,3305,3305,0
|
|
20250103,184300,55811935,3305,3305,3305,3305,0
|
|
20250103,184200,55811935,3305,3305,3305,3305,0
|
|
20250103,184100,55811935,3305,3305,3305,3305,0
|
|
20250103,184000,55811935,3305,3305,3305,3305,0
|
|
20250103,183900,55811935,3305,3305,3305,3305,0
|
|
20250103,183800,55811935,3305,3305,3305,3305,0
|
|
20250103,183700,55811935,3305,3305,3305,3305,0
|
|
20250103,183600,55811935,3305,3305,3305,3305,0
|
|
20250103,183500,55811935,3305,3305,3305,3305,0
|
|
20250103,183400,55811935,3305,3305,3305,3305,0
|
|
20250103,183300,55811935,3305,3305,3305,3305,0
|
|
20250103,183200,55811935,3305,3305,3305,3305,0
|
|
20250103,183100,55811935,3305,3305,3305,3305,0
|
|
20250103,183000,55811935,3305,3305,3305,3305,0
|
|
20250103,182900,55811935,3305,3305,3305,3305,94
|
|
20250103,182800,55811935,3305,3305,3305,3305,0
|
|
20250103,182700,55811935,3305,3305,3305,3305,0
|
|
20250103,182600,55811935,3305,3305,3305,3305,0
|
|
20250103,182500,55811935,3305,3305,3305,3305,0
|
|
20250103,182400,55811935,3305,3305,3305,3305,0
|
|
20250103,182300,55811935,3305,3305,3305,3305,0
|
|
20250103,182200,55811935,3305,3305,3305,3305,0
|
|
20250103,182100,55811935,3305,3305,3305,3305,0
|
|
20250103,182000,55811935,3305,3305,3305,3305,0
|
|
20250103,181900,55811935,3305,3305,3305,3305,0
|
|
20250103,181800,55811935,3305,3305,3305,3305,0
|
|
20250103,181700,55811935,3305,3305,3305,3305,0
|
|
20250103,181600,55811935,3305,3305,3305,3305,0
|
|
20250103,181500,55811935,3305,3305,3305,3305,0
|
|
20250103,181400,55811935,3305,3305,3305,3305,0
|
|
20250103,181300,55811935,3305,3305,3305,3305,0
|
|
20250103,181200,55811935,3305,3305,3305,3305,0
|
|
20250103,181100,55811935,3305,3305,3305,3305,0
|
|
20250103,181000,55811935,3305,3305,3305,3305,0
|
|
20250103,180900,55811935,3305,3305,3305,3305,0
|
|
20250103,180800,55811935,3305,3305,3305,3305,0
|
|
20250103,180700,55811935,3305,3305,3305,3305,0
|
|
20250103,180600,55811935,3305,3305,3305,3305,0
|
|
20250103,180500,55811935,3305,3305,3305,3305,0
|
|
20250103,180400,55811935,3305,3305,3305,3305,0
|
|
20250103,180300,55811935,3305,3305,3305,3305,0
|
|
20250103,180200,55811935,3305,3305,3305,3305,0
|
|
20250103,180100,55811935,3305,3305,3305,3305,0
|
|
20250103,180000,55811935,3305,3305,3305,3305,0
|
|
20250103,175900,55811935,3305,3305,3305,3305,94
|
|
20250103,175800,55811935,3305,3305,3305,3305,0
|
|
20250103,175700,55811935,3305,3305,3305,3305,0
|
|
20250103,175600,55811935,3305,3305,3305,3305,0
|
|
20250103,175500,55811935,3305,3305,3305,3305,0
|
|
20250103,175400,55811935,3305,3305,3305,3305,0
|
|
20250103,175300,55811935,3305,3305,3305,3305,0
|
|
20250103,175200,55811935,3305,3305,3305,3305,0
|
|
20250103,175100,55811935,3305,3305,3305,3305,0
|
|
20250103,175000,55811935,3305,3305,3305,3305,0
|
|
20250103,174900,55811935,3305,3305,3305,3305,0
|
|
20250103,174800,55811935,3305,3305,3305,3305,0
|
|
20250103,174700,55811935,3305,3305,3305,3305,0
|
|
20250103,174600,55811935,3305,3305,3305,3305,0
|
|
20250103,174500,55811935,3305,3305,3305,3305,0
|
|
20250103,174400,55811935,3305,3305,3305,3305,0
|
|
20250103,174300,55811935,3305,3305,3305,3305,0
|
|
20250103,174200,55811935,3305,3305,3305,3305,0
|
|
20250103,174100,55811935,3305,3305,3305,3305,0
|
|
20250103,174000,55811935,3305,3305,3305,3305,0
|
|
20250103,173900,55811935,3305,3305,3305,3305,0
|
|
20250103,173800,55811935,3305,3305,3305,3305,0
|
|
20250103,173700,55811935,3305,3305,3305,3305,0
|
|
20250103,173600,55811935,3305,3305,3305,3305,0
|
|
20250103,173500,55811935,3305,3305,3305,3305,0
|
|
20250103,173400,55811935,3305,3305,3305,3305,0
|
|
20250103,173300,55811935,3305,3305,3305,3305,0
|
|
20250103,173200,55811935,3305,3305,3305,3305,0
|
|
20250103,173100,55811935,3305,3305,3305,3305,0
|
|
20250103,173000,55811935,3305,3305,3305,3305,0
|
|
20250103,172900,55811935,3305,3305,3305,3305,94
|
|
20250103,172800,55811935,3305,3305,3305,3305,0
|
|
20250103,172700,55811935,3305,3305,3305,3305,0
|
|
20250103,172600,55811935,3305,3305,3305,3305,0
|
|
20250103,172500,55811935,3305,3305,3305,3305,0
|
|
20250103,172400,55811935,3305,3305,3305,3305,0
|
|
20250103,172300,55811935,3305,3305,3305,3305,0
|
|
20250103,172200,55811935,3305,3305,3305,3305,0
|
|
20250103,172100,55811935,3305,3305,3305,3305,0
|
|
20250103,172000,55811935,3305,3305,3305,3305,0
|
|
20250103,171900,55811935,3305,3305,3305,3305,0
|
|
20250103,171800,55811935,3305,3305,3305,3305,0
|
|
20250103,171700,55811935,3305,3305,3305,3305,0
|
|
20250103,171600,55811935,3305,3305,3305,3305,0
|
|
20250103,171500,55811935,3305,3305,3305,3305,0
|
|
20250103,171400,55811935,3305,3305,3305,3305,0
|
|
20250103,171300,55811935,3305,3305,3305,3305,0
|
|
20250103,171200,55811935,3305,3305,3305,3305,0
|
|
20250103,171100,55811935,3305,3305,3305,3305,0
|
|
20250103,171000,55811935,3305,3305,3305,3305,0
|
|
20250103,170900,55811935,3305,3305,3305,3305,0
|
|
20250103,170800,55811935,3305,3305,3305,3305,0
|
|
20250103,170700,55811935,3305,3305,3305,3305,0
|
|
20250103,170600,55811935,3305,3305,3305,3305,0
|
|
20250103,170500,55811935,3305,3305,3305,3305,0
|
|
20250103,170400,55811935,3305,3305,3305,3305,0
|
|
20250103,170300,55811935,3305,3305,3305,3305,0
|
|
20250103,170200,55811935,3305,3305,3305,3305,0
|
|
20250103,170100,55811935,3305,3305,3305,3305,0
|
|
20250103,170000,55811935,3305,3305,3305,3305,0
|
|
20250103,165900,55811935,3305,3305,3305,3305,94
|
|
20250103,165800,55811935,3305,3305,3305,3305,0
|
|
20250103,165700,55811935,3305,3305,3305,3305,0
|
|
20250103,165600,55811935,3305,3305,3305,3305,0
|
|
20250103,165500,55811935,3305,3305,3305,3305,0
|
|
20250103,165400,55811935,3305,3305,3305,3305,0
|
|
20250103,165300,55811935,3305,3305,3305,3305,0
|
|
20250103,165200,55811935,3305,3305,3305,3305,0
|
|
20250103,165100,55811935,3305,3305,3305,3305,0
|
|
20250103,165000,55811935,3305,3305,3305,3305,0
|
|
20250103,164900,55811935,3305,3305,3305,3305,0
|
|
20250103,164800,55811935,3305,3305,3305,3305,0
|
|
20250103,164700,55811935,3305,3305,3305,3305,0
|
|
20250103,164600,55811935,3305,3305,3305,3305,0
|
|
20250103,164500,55811935,3305,3305,3305,3305,0
|
|
20250103,164400,55811935,3305,3305,3305,3305,0
|
|
20250103,164300,55811935,3305,3305,3305,3305,0
|
|
20250103,164200,55811935,3305,3305,3305,3305,0
|
|
20250103,164100,55811935,3305,3305,3305,3305,0
|
|
20250103,164000,55811935,3305,3305,3305,3305,0
|
|
20250103,163900,55811935,3305,3305,3305,3305,0
|
|
20250103,163800,55811935,3305,3305,3305,3305,0
|
|
20250103,163700,55811935,3305,3305,3305,3305,0
|
|
20250103,163600,55811935,3305,3305,3305,3305,0
|
|
20250103,163500,55811935,3305,3305,3305,3305,0
|
|
20250103,163400,55811935,3305,3305,3305,3305,0
|
|
20250103,163300,55811935,3305,3305,3305,3305,0
|
|
20250103,163200,55811935,3305,3305,3305,3305,0
|
|
20250103,163100,55811935,3305,3305,3305,3305,0
|
|
20250103,163000,55811935,3305,3305,3305,3305,0
|
|
20250103,162900,55811935,3305,3305,3305,3305,94
|
|
20250103,162800,55811935,3305,3305,3305,3305,0
|
|
20250103,162700,55811935,3305,3305,3305,3305,0
|
|
20250103,162600,55811935,3305,3305,3305,3305,0
|
|
20250103,162500,55811935,3305,3305,3305,3305,0
|
|
20250103,162400,55811935,3305,3305,3305,3305,0
|
|
20250103,162300,55811935,3305,3305,3305,3305,0
|
|
20250103,162200,55811935,3305,3305,3305,3305,0
|
|
20250103,162100,55811935,3305,3305,3305,3305,0
|
|
20250103,162000,55811935,3305,3305,3305,3305,0
|
|
20250103,161900,55811935,3305,3305,3305,3305,0
|
|
20250103,161800,55811935,3305,3305,3305,3305,0
|
|
20250103,161700,55811935,3305,3305,3305,3305,0
|
|
20250103,161600,55811935,3305,3305,3305,3305,0
|
|
20250103,161500,55811935,3305,3305,3305,3305,0
|
|
20250103,161400,55811935,3305,3305,3305,3305,0
|
|
20250103,161300,55811935,3305,3305,3305,3305,0
|
|
20250103,161200,55811935,3305,3305,3305,3305,0
|
|
20250103,161100,55811935,3305,3305,3305,3305,0
|
|
20250103,161000,55811935,3305,3305,3305,3305,0
|
|
20250103,160900,55811935,3305,3305,3305,3305,0
|
|
20250103,160800,55811935,3305,3305,3305,3305,0
|
|
20250103,160700,55811935,3305,3305,3305,3305,0
|
|
20250103,160600,55811935,3305,3305,3305,3305,0
|
|
20250103,160500,55811935,3305,3305,3305,3305,0
|
|
20250103,160400,55811935,3305,3305,3305,3305,0
|
|
20250103,160300,55811935,3305,3305,3305,3305,0
|
|
20250103,160200,55811935,3305,3305,3305,3305,0
|
|
20250103,160100,55811935,3305,3305,3305,3305,0
|
|
20250103,160000,55811935,3305,3305,3305,3305,0
|
|
20250103,155900,55811935,3305,3305,3305,3305,94
|
|
20250103,155800,55811935,3305,3305,3305,3305,0
|
|
20250103,155700,55811935,3305,3305,3305,3305,0
|
|
20250103,155600,55811935,3305,3305,3305,3305,0
|
|
20250103,155500,55811935,3305,3305,3305,3305,0
|
|
20250103,155400,55811935,3305,3305,3305,3305,0
|
|
20250103,155300,55811935,3305,3305,3305,3305,0
|
|
20250103,155200,55811935,3305,3305,3305,3305,0
|
|
20250103,155100,55811935,3305,3305,3305,3305,0
|
|
20250103,155000,55811935,3305,3305,3305,3305,0
|
|
20250103,154900,55811935,3305,3305,3305,3305,0
|
|
20250103,154800,55811935,3305,3305,3305,3305,0
|
|
20250103,154700,55811935,3305,3305,3305,3305,0
|
|
20250103,154600,55811935,3305,3305,3305,3305,0
|
|
20250103,154500,55811935,3305,3305,3305,3305,0
|
|
20250103,154400,55811935,3305,3305,3305,3305,0
|
|
20250103,154300,55811935,3305,3305,3305,3305,0
|
|
20250103,154200,55811935,3305,3305,3305,3305,0
|
|
20250103,154100,55811935,3305,3305,3305,3305,0
|
|
20250103,154000,55811935,3305,3305,3305,3305,0
|
|
20250103,153900,55811935,3305,3305,3305,3305,0
|
|
20250103,153800,55811935,3305,3305,3305,3305,0
|
|
20250103,153700,55811935,3305,3305,3305,3305,0
|
|
20250103,153600,55811935,3305,3305,3305,3305,0
|
|
20250103,153500,55811935,3305,3305,3305,3305,0
|
|
20250103,153400,55811935,3305,3305,3305,3305,0
|
|
20250103,153300,55811935,3305,3305,3305,3305,0
|
|
20250103,153200,55811935,3305,3305,3305,3305,0
|
|
20250103,153100,55811935,3305,3305,3305,3305,0
|
|
20250103,153000,55811935,3305,3305,3305,3305,94
|
|
20250103,152900,55501265,3305,3305,3305,3305,0
|
|
20250103,152800,55501265,3305,3305,3305,3305,0
|
|
20250103,152700,55501265,3305,3305,3305,3305,0
|
|
20250103,152600,55501265,3305,3305,3305,3305,0
|
|
20250103,152500,55501265,3305,3305,3305,3305,0
|
|
20250103,152400,55501265,3305,3305,3305,3305,0
|
|
20250103,152300,55501265,3305,3305,3305,3305,0
|
|
20250103,152200,55501265,3305,3305,3305,3305,0
|
|
20250103,152100,55501265,3305,3305,3305,3305,0
|
|
20250103,152000,55501265,3305,3305,3305,3305,0
|
|
20250103,151900,55501265,3305,3305,3305,3300,9
|
|
20250103,151800,55471555,3305,3285,3305,3285,12
|
|
20250103,151700,55432115,3305,3305,3305,3305,10
|
|
20250103,151600,55399065,3310,3310,3310,3310,0
|
|
20250103,151500,55399065,3310,3310,3310,3310,173
|
|
20250103,151400,54826435,3310,3310,3310,3310,0
|
|
20250103,151300,54826435,3310,3295,3310,3275,502
|
|
20250103,151200,53174825,3310,3310,3310,3310,0
|
|
20250103,151100,53174825,3310,3310,3310,3310,0
|
|
20250103,151000,53174825,3310,3310,3310,3310,99
|
|
20250103,150900,52847135,3310,3310,3310,3310,1000
|
|
20250103,150800,49537135,3310,3310,3310,3310,0
|
|
20250103,150700,49537135,3310,3305,3310,3305,102
|
|
20250103,150600,49200020,3305,3305,3305,3305,0
|
|
20250103,150500,49200020,3305,3305,3305,3305,0
|
|
20250103,150400,49200020,3305,3305,3305,3305,0
|
|
20250103,150300,49200020,3305,3305,3305,3305,1
|
|
20250103,150200,49196715,3295,3295,3295,3295,0
|
|
20250103,150100,49196715,3295,3295,3295,3295,0
|
|
20250103,150000,49196715,3295,3295,3295,3295,78
|
|
20250103,145900,48939705,3295,3295,3295,3295,29
|
|
20250103,145800,48844150,3295,3295,3295,3295,30
|
|
20250103,145700,48745300,3300,3300,3300,3300,0
|
|
20250103,145600,48745300,3300,3300,3300,3300,80
|
|
20250103,145500,48481300,3300,3300,3300,3300,0
|
|
20250103,145400,48481300,3300,3300,3300,3300,0
|
|
20250103,145300,48481300,3300,3300,3300,3300,6
|
|
20250103,145200,48461500,3300,3300,3300,3300,0
|
|
20250103,145100,48461500,3300,3300,3300,3300,0
|
|
20250103,145000,48461500,3300,3300,3300,3300,0
|
|
20250103,144900,48461500,3300,3300,3300,3300,0
|
|
20250103,144800,48461500,3300,3300,3300,3300,5
|
|
20250103,144700,48445000,3305,3305,3305,3305,0
|
|
20250103,144600,48445000,3305,3305,3305,3305,0
|
|
20250103,144500,48445000,3305,3305,3305,3305,0
|
|
20250103,144400,48445000,3305,3305,3305,3305,0
|
|
20250103,144300,48445000,3305,3305,3305,3305,0
|
|
20250103,144200,48445000,3305,3305,3305,3305,0
|
|
20250103,144100,48445000,3305,3305,3305,3305,23
|
|
20250103,144000,48368985,3310,3310,3310,3310,0
|
|
20250103,143900,48368985,3310,3310,3310,3310,0
|
|
20250103,143800,48368985,3310,3310,3310,3310,0
|
|
20250103,143700,48368985,3310,3310,3310,3310,0
|
|
20250103,143600,48368985,3310,3310,3310,3310,0
|
|
20250103,143500,48368985,3310,3310,3310,3310,0
|
|
20250103,143400,48368985,3310,3310,3310,3310,0
|
|
20250103,143300,48368985,3310,3310,3310,3310,0
|
|
20250103,143200,48368985,3310,3310,3310,3310,0
|
|
20250103,143100,48368985,3310,3310,3310,3310,0
|
|
20250103,143000,48368985,3310,3310,3310,3310,0
|
|
20250103,142900,48368985,3310,3310,3310,3310,0
|
|
20250103,142800,48368985,3310,3310,3310,3310,0
|
|
20250103,142700,48368985,3310,3310,3310,3310,0
|
|
20250103,142600,48368985,3310,3310,3310,3310,0
|
|
20250103,142500,48368985,3310,3305,3310,3305,2
|
|
20250103,142400,48362370,3310,3310,3310,3310,0
|
|
20250103,142300,48362370,3310,3310,3310,3310,0
|
|
20250103,142200,48362370,3310,3310,3310,3310,0
|
|
20250103,142100,48362370,3310,3310,3310,3310,10
|
|
20250103,142000,48329270,3310,3310,3310,3310,0
|
|
20250103,141900,48329270,3310,3310,3310,3310,0
|
|
20250103,141800,48329270,3310,3310,3310,3310,1
|
|
20250103,141700,48325960,3310,3310,3310,3310,0
|
|
20250103,141600,48325960,3310,3310,3310,3310,2
|
|
20250103,141500,48319340,3295,3295,3295,3295,0
|
|
20250103,141400,48319340,3295,3295,3295,3295,0
|
|
20250103,141300,48319340,3295,3295,3295,3295,0
|
|
20250103,141200,48319340,3295,3295,3295,3295,57
|
|
20250103,141100,48131525,3295,3295,3295,3295,0
|
|
20250103,141000,48131525,3295,3295,3295,3295,0
|
|
20250103,140900,48131525,3295,3295,3295,3295,10
|
|
20250103,140800,48098575,3295,3295,3295,3295,0
|
|
20250103,140700,48098575,3295,3295,3295,3295,0
|
|
20250103,140600,48098575,3295,3295,3295,3295,0
|
|
20250103,140500,48098575,3295,3295,3295,3295,0
|
|
20250103,140400,48098575,3295,3295,3295,3295,43
|
|
20250103,140300,47956890,3305,3305,3305,3305,1
|
|
20250103,140200,47953585,3310,3310,3310,3310,0
|
|
20250103,140100,47953585,3310,3310,3310,3310,0
|
|
20250103,140000,47953585,3310,3310,3310,3310,0
|
|
20250103,135900,47953585,3310,3310,3310,3310,1
|
|
20250103,135800,47950275,3295,3295,3295,3295,0
|
|
20250103,135700,47950275,3295,3295,3295,3295,0
|
|
20250103,135600,47950275,3295,3295,3295,3295,500
|
|
20250103,135500,46302775,3310,3310,3310,3310,0
|
|
20250103,135400,46302775,3310,3310,3310,3310,0
|
|
20250103,135300,46302775,3310,3310,3310,3310,10
|
|
20250103,135200,46269675,3310,3310,3310,3310,0
|
|
20250103,135100,46269675,3310,3310,3310,3310,1
|
|
20250103,135000,46266365,3295,3305,3305,3295,301
|
|
20250103,134900,45271570,3305,3305,3305,3305,0
|
|
20250103,134800,45271570,3305,3305,3305,3305,0
|
|
20250103,134700,45271570,3305,3305,3305,3305,0
|
|
20250103,134600,45271570,3305,3305,3305,3305,0
|
|
20250103,134500,45271570,3305,3305,3305,3305,30
|
|
20250103,134400,45172420,3305,3305,3310,3305,286
|
|
20250103,134300,44227185,3290,3290,3290,3290,0
|
|
20250103,134200,44227185,3290,3290,3290,3290,0
|
|
20250103,134100,44227185,3290,3290,3290,3290,0
|
|
20250103,134000,44227185,3290,3290,3290,3290,0
|
|
20250103,133900,44227185,3290,3290,3290,3290,0
|
|
20250103,133800,44227185,3290,3290,3290,3290,50
|
|
20250103,133700,44062685,3305,3295,3305,3295,8
|
|
20250103,133600,44036315,3295,3295,3295,3295,5
|
|
20250103,133500,44019840,3295,3295,3295,3295,0
|
|
20250103,133400,44019840,3295,3295,3295,3295,0
|
|
20250103,133300,44019840,3295,3295,3295,3295,0
|
|
20250103,133200,44019840,3295,3295,3295,3295,0
|
|
20250103,133100,44019840,3295,3295,3295,3295,25
|
|
20250103,133000,43937465,3295,3295,3295,3295,15
|
|
20250103,132900,43888040,3295,3290,3295,3290,10
|
|
20250103,132800,43855125,3310,3310,3310,3310,0
|
|
20250103,132700,43855125,3310,3310,3310,3310,0
|
|
20250103,132600,43855125,3310,3310,3310,3310,61
|
|
20250103,132500,43653215,3310,3310,3310,3310,0
|
|
20250103,132400,43653215,3310,3310,3310,3310,0
|
|
20250103,132300,43653215,3310,3310,3310,3310,0
|
|
20250103,132200,43653215,3310,3310,3310,3310,0
|
|
20250103,132100,43653215,3310,3310,3310,3310,0
|
|
20250103,132000,43653215,3310,3310,3310,3310,0
|
|
20250103,131900,43653215,3310,3310,3310,3310,0
|
|
20250103,131800,43653215,3310,3310,3310,3310,0
|
|
20250103,131700,43653215,3310,3310,3310,3310,0
|
|
20250103,131600,43653215,3310,3310,3310,3310,1
|
|
20250103,131500,43649905,3310,3310,3310,3310,0
|
|
20250103,131400,43649905,3310,3310,3310,3310,0
|
|
20250103,131300,43649905,3310,3310,3310,3310,0
|
|
20250103,131200,43649905,3310,3310,3310,3310,0
|
|
20250103,131100,43649905,3310,3310,3310,3310,0
|
|
20250103,131000,43649905,3310,3310,3310,3310,0
|
|
20250103,130900,43649905,3310,3310,3310,3310,0
|
|
20250103,130800,43649905,3310,3310,3310,3310,0
|
|
20250103,130700,43649905,3310,3310,3310,3310,0
|
|
20250103,130600,43649905,3310,3310,3310,3310,0
|
|
20250103,130500,43649905,3310,3310,3310,3310,0
|
|
20250103,130400,43649905,3310,3310,3310,3310,80
|
|
20250103,130300,43385105,3310,3310,3310,3310,1
|
|
20250103,130200,43381795,3310,3310,3310,3310,0
|
|
20250103,130100,43381795,3310,3305,3310,3305,177
|
|
20250103,130000,42796735,3305,3305,3305,3305,0
|
|
20250103,125900,42796735,3305,3305,3305,3305,0
|
|
20250103,125800,42796735,3305,3305,3305,3305,0
|
|
20250103,125700,42796735,3305,3305,3305,3305,0
|
|
20250103,125600,42796735,3305,3305,3305,3305,0
|
|
20250103,125500,42796735,3305,3305,3305,3305,0
|
|
20250103,125400,42796735,3305,3305,3305,3305,0
|
|
20250103,125300,42796735,3305,3305,3305,3305,0
|
|
20250103,125200,42796735,3305,3305,3305,3305,0
|
|
20250103,125100,42796735,3305,3305,3305,3305,0
|
|
20250103,125000,42796735,3305,3305,3305,3305,1
|
|
20250103,124900,42793430,3280,3280,3280,3280,0
|
|
20250103,124800,42793430,3280,3280,3280,3280,0
|
|
20250103,124700,42793430,3280,3280,3280,3280,0
|
|
20250103,124600,42793430,3280,3280,3280,3280,0
|
|
20250103,124500,42793430,3280,3280,3280,3280,0
|
|
20250103,124400,42793430,3280,3280,3280,3280,0
|
|
20250103,124300,42793430,3280,3280,3280,3280,0
|
|
20250103,124200,42793430,3280,3280,3280,3280,0
|
|
20250103,124100,42793430,3280,3280,3280,3280,0
|
|
20250103,124000,42793430,3280,3280,3280,3280,0
|
|
20250103,123900,42793430,3280,3280,3280,3280,2
|
|
20250103,123800,42786870,3305,3305,3305,3305,0
|
|
20250103,123700,42786870,3305,3305,3305,3305,0
|
|
20250103,123600,42786870,3305,3305,3305,3305,0
|
|
20250103,123500,42786870,3305,3305,3305,3305,0
|
|
20250103,123400,42786870,3305,3305,3305,3305,1
|
|
20250103,123300,42783565,3305,3305,3305,3305,1
|
|
20250103,123200,42780260,3310,3310,3310,3310,0
|
|
20250103,123100,42780260,3310,3310,3310,3310,0
|
|
20250103,123000,42780260,3310,3310,3310,3310,0
|
|
20250103,122900,42780260,3310,3310,3310,3310,3
|
|
20250103,122800,42770330,3315,3315,3315,3315,0
|
|
20250103,122700,42770330,3315,3280,3315,3280,6
|
|
20250103,122600,42750495,3310,3310,3310,3310,0
|
|
20250103,122500,42750495,3310,3310,3310,3310,0
|
|
20250103,122400,42750495,3310,3310,3310,3310,0
|
|
20250103,122300,42750495,3310,3310,3310,3310,1
|
|
20250103,122200,42747185,3310,3310,3310,3310,0
|
|
20250103,122100,42747185,3310,3310,3310,3310,0
|
|
20250103,122000,42747185,3310,3310,3310,3310,0
|
|
20250103,121900,42747185,3310,3310,3310,3310,0
|
|
20250103,121800,42747185,3310,3310,3310,3310,0
|
|
20250103,121700,42747185,3310,3310,3310,3310,1
|
|
20250103,121600,42743875,3315,3315,3315,3315,0
|
|
20250103,121500,42743875,3315,3305,3315,3305,3
|
|
20250103,121400,42733945,3275,3275,3275,3275,0
|
|
20250103,121300,42733945,3275,3275,3275,3275,0
|
|
20250103,121200,42733945,3275,3275,3280,3275,170
|
|
20250103,121100,42177145,3275,3280,3280,3275,51
|
|
20250103,121000,42010115,3280,3280,3280,3280,60
|
|
20250103,120900,41813315,3285,3285,3285,3285,40
|
|
20250103,120800,41681915,3280,3295,3295,3280,291
|
|
20250103,120700,40724565,3320,3320,3320,3320,0
|
|
20250103,120600,40724565,3320,3320,3320,3320,0
|
|
20250103,120500,40724565,3320,3320,3320,3320,0
|
|
20250103,120400,40724565,3320,3320,3320,3320,0
|
|
20250103,120300,40724565,3320,3320,3320,3320,0
|
|
20250103,120200,40724565,3320,3320,3320,3320,0
|
|
20250103,120100,40724565,3320,3320,3320,3320,0
|
|
20250103,120000,40724565,3320,3320,3320,3320,0
|
|
20250103,115900,40724565,3320,3320,3320,3320,0
|
|
20250103,115800,40724565,3320,3320,3320,3320,1
|
|
20250103,115700,40721245,3320,3320,3320,3320,0
|
|
20250103,115600,40721245,3320,3315,3320,3315,10
|
|
20250103,115500,40688090,3315,3315,3315,3315,0
|
|
20250103,115400,40688090,3315,3315,3315,3315,0
|
|
20250103,115300,40688090,3315,3315,3315,3315,0
|
|
20250103,115200,40688090,3315,3295,3315,3295,11
|
|
20250103,115100,40651825,3320,3320,3320,3320,0
|
|
20250103,115000,40651825,3320,3320,3320,3320,0
|
|
20250103,114900,40651825,3320,3320,3320,3320,2
|
|
20250103,114800,40645185,3290,3290,3290,3290,0
|
|
20250103,114700,40645185,3290,3290,3290,3290,0
|
|
20250103,114600,40645185,3290,3290,3290,3290,0
|
|
20250103,114500,40645185,3290,3290,3290,3290,0
|
|
20250103,114400,40645185,3290,3290,3290,3290,0
|
|
20250103,114300,40645185,3290,3290,3290,3290,1
|
|
20250103,114200,40641895,3320,3320,3320,3320,0
|
|
20250103,114100,40641895,3320,3320,3320,3320,0
|
|
20250103,114000,40641895,3320,3320,3320,3320,0
|
|
20250103,113900,40641895,3320,3320,3320,3320,13
|
|
20250103,113800,40598735,3320,3315,3320,3315,13
|
|
20250103,113700,40555635,3315,3295,3315,3295,180
|
|
20250103,113600,39960630,3295,3295,3295,3295,0
|
|
20250103,113500,39960630,3295,3295,3295,3295,0
|
|
20250103,113400,39960630,3295,3295,3295,3295,0
|
|
20250103,113300,39960630,3295,3295,3295,3295,0
|
|
20250103,113200,39960630,3295,3295,3295,3295,0
|
|
20250103,113100,39960630,3295,3295,3295,3295,0
|
|
20250103,113000,39960630,3295,3295,3295,3295,0
|
|
20250103,112900,39960630,3295,3295,3295,3295,0
|
|
20250103,112800,39960630,3295,3295,3295,3295,0
|
|
20250103,112700,39960630,3295,3295,3295,3295,0
|
|
20250103,112600,39960630,3295,3295,3295,3295,0
|
|
20250103,112500,39960630,3295,3295,3295,3295,0
|
|
20250103,112400,39960630,3295,3295,3295,3295,0
|
|
20250103,112300,39960630,3295,3295,3295,3295,0
|
|
20250103,112200,39960630,3295,3295,3295,3295,0
|
|
20250103,112100,39960630,3295,3295,3295,3295,0
|
|
20250103,112000,39960630,3295,3295,3295,3295,0
|
|
20250103,111900,39960630,3295,3290,3295,3290,103
|
|
20250103,111800,39621730,3290,3275,3290,3275,11
|
|
20250103,111700,39585690,3295,3295,3295,3295,0
|
|
20250103,111600,39585690,3295,3295,3295,3295,0
|
|
20250103,111500,39585690,3295,3295,3295,3295,0
|
|
20250103,111400,39585690,3295,3295,3295,3295,0
|
|
20250103,111300,39585690,3295,3295,3295,3295,0
|
|
20250103,111200,39585690,3295,3295,3295,3295,0
|
|
20250103,111100,39585690,3295,3295,3295,3295,0
|
|
20250103,111000,39585690,3295,3295,3295,3295,0
|
|
20250103,110900,39585690,3295,3295,3295,3295,0
|
|
20250103,110800,39585690,3295,3295,3295,3295,3
|
|
20250103,110700,39575805,3300,3300,3300,3300,0
|
|
20250103,110600,39575805,3300,3300,3300,3300,0
|
|
20250103,110500,39575805,3300,3295,3300,3295,21
|
|
20250103,110400,39506605,3295,3295,3295,3295,0
|
|
20250103,110300,39506605,3295,3295,3295,3295,0
|
|
20250103,110200,39506605,3295,3295,3295,3295,0
|
|
20250103,110100,39506605,3295,3295,3295,3295,0
|
|
20250103,110000,39506605,3295,3295,3295,3295,0
|
|
20250103,105900,39506605,3295,3295,3295,3295,3
|
|
20250103,105800,39496720,3295,3295,3295,3295,1
|
|
20250103,105700,39493425,3295,3295,3295,3295,0
|
|
20250103,105600,39493425,3295,3295,3295,3295,0
|
|
20250103,105500,39493425,3295,3295,3295,3295,0
|
|
20250103,105400,39493425,3295,3295,3295,3295,1
|
|
20250103,105300,39490130,3270,3270,3270,3270,0
|
|
20250103,105200,39490130,3270,3270,3270,3270,0
|
|
20250103,105100,39490130,3270,3270,3270,3270,200
|
|
20250103,105000,38836130,3270,3270,3270,3270,0
|
|
20250103,104900,38836130,3270,3280,3280,3270,5
|
|
20250103,104800,38819765,3310,3290,3310,3290,5
|
|
20250103,104700,38803265,3260,3260,3260,3260,0
|
|
20250103,104600,38803265,3260,3270,3270,3260,275
|
|
20250103,104500,37904475,3265,3290,3290,3265,1537
|
|
20250103,104400,32876665,3295,3310,3310,3295,641
|
|
20250103,104300,30760120,3325,3325,3325,3325,0
|
|
20250103,104200,30760120,3325,3325,3325,3325,0
|
|
20250103,104100,30760120,3325,3325,3325,3325,0
|
|
20250103,104000,30760120,3325,3325,3325,3325,0
|
|
20250103,103900,30760120,3325,3325,3325,3325,0
|
|
20250103,103800,30760120,3325,3325,3325,3325,0
|
|
20250103,103700,30760120,3325,3325,3325,3325,0
|
|
20250103,103600,30760120,3325,3325,3325,3325,0
|
|
20250103,103500,30760120,3325,3325,3325,3325,0
|
|
20250103,103400,30760120,3325,3325,3325,3325,0
|
|
20250103,103300,30760120,3325,3325,3325,3325,0
|
|
20250103,103200,30760120,3325,3325,3325,3325,3
|
|
20250103,103100,30750145,3325,3325,3325,3325,0
|
|
20250103,103000,30750145,3325,3325,3325,3325,0
|
|
20250103,102900,30750145,3325,3325,3325,3325,0
|
|
20250103,102800,30750145,3325,3325,3325,3325,0
|
|
20250103,102700,30750145,3325,3325,3325,3325,0
|
|
20250103,102600,30750145,3325,3325,3325,3325,2
|
|
20250103,102500,30743495,3325,3325,3325,3325,0
|
|
20250103,102400,30743495,3325,3310,3325,3310,3
|
|
20250103,102300,30733540,3305,3305,3305,3305,710
|
|
20250103,102200,28386990,3305,3305,3305,3305,0
|
|
20250103,102100,28386990,3305,3305,3305,3295,1003
|
|
20250103,102000,25082075,3305,3305,3305,3305,1
|
|
20250103,101900,25078770,3305,3305,3305,3305,0
|
|
20250103,101800,25078770,3305,3305,3305,3305,0
|
|
20250103,101700,25078770,3305,3305,3305,3305,0
|
|
20250103,101600,25078770,3305,3305,3305,3305,0
|
|
20250103,101500,25078770,3305,3305,3305,3305,100
|
|
20250103,101400,24748270,3305,3305,3305,3305,100
|
|
20250103,101300,24417770,3305,3305,3305,3305,0
|
|
20250103,101200,24417770,3305,3305,3305,3305,0
|
|
20250103,101100,24417770,3305,3305,3305,3305,0
|
|
20250103,101000,24417770,3305,3305,3305,3305,2
|
|
20250103,100900,24411160,3300,3300,3300,3300,0
|
|
20250103,100800,24411160,3300,3300,3300,3300,0
|
|
20250103,100700,24411160,3300,3300,3300,3300,656
|
|
20250103,100600,22246360,3300,3300,3300,3300,2
|
|
20250103,100500,22239760,3300,3300,3300,3300,0
|
|
20250103,100400,22239760,3300,3300,3300,3300,0
|
|
20250103,100300,22239760,3300,3300,3300,3300,1
|
|
20250103,100200,22236460,3290,3290,3290,3290,0
|
|
20250103,100100,22236460,3290,3300,3300,3290,271
|
|
20250103,100000,21344830,3300,3300,3300,3300,0
|
|
20250103,095900,21344830,3300,3300,3300,3300,100
|
|
20250103,095800,21014830,3300,3300,3300,3300,10
|
|
20250103,095700,20981830,3300,3300,3300,3300,0
|
|
20250103,095600,20981830,3300,3300,3300,3300,214
|
|
20250103,095500,20275630,3300,3300,3300,3300,0
|
|
20250103,095400,20275630,3300,3300,3300,3290,112
|
|
20250103,095300,19907000,3300,3300,3300,3300,5
|
|
20250103,095200,19890500,3300,3300,3300,3300,0
|
|
20250103,095100,19890500,3300,3300,3300,3300,0
|
|
20250103,095000,19890500,3300,3300,3300,3300,196
|
|
20250103,094900,19243700,3305,3305,3305,3305,0
|
|
20250103,094800,19243700,3305,3305,3305,3300,8
|
|
20250103,094700,19217265,3300,3300,3300,3300,0
|
|
20250103,094600,19217265,3300,3300,3300,3300,9
|
|
20250103,094500,19187565,3305,3305,3305,3305,0
|
|
20250103,094400,19187565,3305,3305,3305,3305,0
|
|
20250103,094300,19187565,3305,3305,3305,3305,1
|
|
20250103,094200,19184260,3305,3305,3305,3305,2
|
|
20250103,094100,19177650,3305,3305,3305,3305,4
|
|
20250103,094000,19164430,3305,3305,3305,3305,0
|
|
20250103,093900,19164430,3305,3305,3305,3305,79
|
|
20250103,093800,18903335,3305,3305,3305,3305,2
|
|
20250103,093700,18896725,3330,3330,3330,3330,0
|
|
20250103,093600,18896725,3330,3330,3330,3330,0
|
|
20250103,093500,18896725,3330,3330,3330,3330,133
|
|
20250103,093400,18453835,3330,3330,3330,3330,1
|
|
20250103,093300,18450505,3325,3315,3325,3315,4
|
|
20250103,093200,18437220,3335,3335,3335,3335,0
|
|
20250103,093100,18437220,3335,3310,3335,3310,3
|
|
20250103,093000,18427245,3305,3330,3335,3295,82
|
|
20250103,092900,18154260,3330,3295,3330,3295,13
|
|
20250103,092800,18111090,3335,3335,3335,3335,0
|
|
20250103,092700,18111090,3335,3335,3335,3335,0
|
|
20250103,092600,18111090,3335,3335,3335,3335,0
|
|
20250103,092500,18111090,3335,3330,3335,3330,100
|
|
20250103,092400,17777795,3330,3330,3330,3330,0
|
|
20250103,092300,17777795,3330,3335,3335,3295,151
|
|
20250103,092200,17277850,3335,3315,3335,3300,364
|
|
20250103,092100,16069815,3315,3300,3315,3300,64
|
|
20250103,092000,15858495,3300,3295,3300,3295,1036
|
|
20250103,091900,12444825,3295,3285,3295,3285,114
|
|
20250103,091800,12069845,3285,3285,3285,3285,1
|
|
20250103,091700,12066560,3280,3280,3280,3280,10
|
|
20250103,091600,12033760,3280,3270,3280,3270,409
|
|
20250103,091500,10694330,3270,3270,3270,3270,0
|
|
20250103,091400,10694330,3270,3260,3270,3260,8
|
|
20250103,091300,10668240,3260,3260,3260,3260,0
|
|
20250103,091200,10668240,3260,3260,3260,3260,0
|
|
20250103,091100,10668240,3260,3260,3260,3260,0
|
|
20250103,091000,10668240,3260,3260,3260,3260,1
|
|
20250103,090900,10664980,3250,3250,3250,3250,0
|
|
20250103,090800,10664980,3250,3250,3250,3250,0
|
|
20250103,090700,10664980,3250,3245,3250,3240,616
|
|
20250103,090600,8665480,3250,3250,3250,3250,0
|
|
20250103,090500,8665480,3250,3240,3250,3235,686
|
|
20250103,090400,6445520,3250,3250,3250,3250,100
|
|
20250103,090300,6120520,3250,3240,3250,3240,6
|
|
20250103,090200,6101040,3250,3265,3265,3250,316
|
|
20250103,090100,5072540,3265,3265,3265,3265,2
|
|
20250103,090000,5066010,3235,3235,3235,3235,1566
|