649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,194600,26387385,3085,3085,3085,3085,700
|
|
20250107,194500,26387385,3085,3085,3085,3085,0
|
|
20250107,194400,26387385,3085,3085,3085,3085,0
|
|
20250107,194300,26387385,3085,3085,3085,3085,0
|
|
20250107,194200,26387385,3085,3085,3085,3085,0
|
|
20250107,194100,26387385,3085,3085,3085,3085,0
|
|
20250107,194000,26387385,3085,3085,3085,3085,0
|
|
20250107,193900,26387385,3085,3085,3085,3085,0
|
|
20250107,193800,26387385,3085,3085,3085,3085,0
|
|
20250107,193700,26387385,3085,3085,3085,3085,0
|
|
20250107,193600,26387385,3085,3085,3085,3085,0
|
|
20250107,193500,26387385,3085,3085,3085,3085,0
|
|
20250107,193400,26387385,3085,3085,3085,3085,0
|
|
20250107,193300,26387385,3085,3085,3085,3085,0
|
|
20250107,193200,26387385,3085,3085,3085,3085,0
|
|
20250107,193100,26387385,3085,3085,3085,3085,0
|
|
20250107,193000,26387385,3085,3085,3085,3085,0
|
|
20250107,192900,26387385,3085,3085,3085,3085,0
|
|
20250107,192800,26387385,3085,3085,3085,3085,0
|
|
20250107,192700,26387385,3085,3085,3085,3085,0
|
|
20250107,192600,26387385,3085,3085,3085,3085,0
|
|
20250107,192500,26387385,3085,3085,3085,3085,0
|
|
20250107,192400,26387385,3085,3085,3085,3085,0
|
|
20250107,192300,26387385,3085,3085,3085,3085,0
|
|
20250107,192200,26387385,3085,3085,3085,3085,0
|
|
20250107,192100,26387385,3085,3085,3085,3085,0
|
|
20250107,192000,26387385,3085,3085,3085,3085,0
|
|
20250107,191900,26387385,3085,3085,3085,3085,0
|
|
20250107,191800,26387385,3085,3085,3085,3085,0
|
|
20250107,191700,26387385,3085,3085,3085,3085,0
|
|
20250107,191600,26387385,3085,3085,3085,3085,700
|
|
20250107,191500,26387385,3085,3085,3085,3085,0
|
|
20250107,191400,26387385,3085,3085,3085,3085,0
|
|
20250107,191300,26387385,3085,3085,3085,3085,0
|
|
20250107,191200,26387385,3085,3085,3085,3085,0
|
|
20250107,191100,26387385,3085,3085,3085,3085,0
|
|
20250107,191000,26387385,3085,3085,3085,3085,0
|
|
20250107,190900,26387385,3085,3085,3085,3085,0
|
|
20250107,190800,26387385,3085,3085,3085,3085,0
|
|
20250107,190700,26387385,3085,3085,3085,3085,0
|
|
20250107,190600,26387385,3085,3085,3085,3085,0
|
|
20250107,190500,26387385,3085,3085,3085,3085,0
|
|
20250107,190400,26387385,3085,3085,3085,3085,0
|
|
20250107,190300,26387385,3085,3085,3085,3085,0
|
|
20250107,190200,26387385,3085,3085,3085,3085,0
|
|
20250107,190100,26387385,3085,3085,3085,3085,0
|
|
20250107,190000,26387385,3085,3085,3085,3085,0
|
|
20250107,185900,26387385,3085,3085,3085,3085,0
|
|
20250107,185800,26387385,3085,3085,3085,3085,0
|
|
20250107,185700,26387385,3085,3085,3085,3085,0
|
|
20250107,185600,26387385,3085,3085,3085,3085,0
|
|
20250107,185500,26387385,3085,3085,3085,3085,0
|
|
20250107,185400,26387385,3085,3085,3085,3085,0
|
|
20250107,185300,26387385,3085,3085,3085,3085,0
|
|
20250107,185200,26387385,3085,3085,3085,3085,0
|
|
20250107,185100,26387385,3085,3085,3085,3085,0
|
|
20250107,185000,26387385,3085,3085,3085,3085,0
|
|
20250107,184900,26387385,3085,3085,3085,3085,0
|
|
20250107,184800,26387385,3085,3085,3085,3085,0
|
|
20250107,184700,26387385,3085,3085,3085,3085,0
|
|
20250107,184600,26387385,3085,3085,3085,3085,700
|
|
20250107,184500,26387385,3085,3085,3085,3085,0
|
|
20250107,184400,26387385,3085,3085,3085,3085,0
|
|
20250107,184300,26387385,3085,3085,3085,3085,0
|
|
20250107,184200,26387385,3085,3085,3085,3085,0
|
|
20250107,184100,26387385,3085,3085,3085,3085,0
|
|
20250107,184000,26387385,3085,3085,3085,3085,0
|
|
20250107,183900,26387385,3085,3085,3085,3085,0
|
|
20250107,183800,26387385,3085,3085,3085,3085,0
|
|
20250107,183700,26387385,3085,3085,3085,3085,0
|
|
20250107,183600,26387385,3085,3085,3085,3085,0
|
|
20250107,183500,26387385,3085,3085,3085,3085,0
|
|
20250107,183400,26387385,3085,3085,3085,3085,0
|
|
20250107,183300,26387385,3085,3085,3085,3085,0
|
|
20250107,183200,26387385,3085,3085,3085,3085,0
|
|
20250107,183100,26387385,3085,3085,3085,3085,0
|
|
20250107,183000,26387385,3085,3085,3085,3085,0
|
|
20250107,182900,26387385,3085,3085,3085,3085,0
|
|
20250107,182800,26387385,3085,3085,3085,3085,0
|
|
20250107,182700,26387385,3085,3085,3085,3085,0
|
|
20250107,182600,26387385,3085,3085,3085,3085,0
|
|
20250107,182500,26387385,3085,3085,3085,3085,0
|
|
20250107,182400,26387385,3085,3085,3085,3085,0
|
|
20250107,182300,26387385,3085,3085,3085,3085,0
|
|
20250107,182200,26387385,3085,3085,3085,3085,0
|
|
20250107,182100,26387385,3085,3085,3085,3085,0
|
|
20250107,182000,26387385,3085,3085,3085,3085,0
|
|
20250107,181900,26387385,3085,3085,3085,3085,0
|
|
20250107,181800,26387385,3085,3085,3085,3085,0
|
|
20250107,181700,26387385,3085,3085,3085,3085,0
|
|
20250107,181600,26387385,3085,3085,3085,3085,700
|
|
20250107,181500,26387385,3085,3085,3085,3085,0
|
|
20250107,181400,26387385,3085,3085,3085,3085,0
|
|
20250107,181300,26387385,3085,3085,3085,3085,0
|
|
20250107,181200,26387385,3085,3085,3085,3085,0
|
|
20250107,181100,26387385,3085,3085,3085,3085,0
|
|
20250107,181000,26387385,3085,3085,3085,3085,0
|
|
20250107,180900,26387385,3085,3085,3085,3085,0
|
|
20250107,180800,26387385,3085,3085,3085,3085,0
|
|
20250107,180700,26387385,3085,3085,3085,3085,0
|
|
20250107,180600,26387385,3085,3085,3085,3085,0
|
|
20250107,180500,26387385,3085,3085,3085,3085,0
|
|
20250107,180400,26387385,3085,3085,3085,3085,0
|
|
20250107,180300,26387385,3085,3085,3085,3085,0
|
|
20250107,180200,26387385,3085,3085,3085,3085,0
|
|
20250107,180100,26387385,3085,3085,3085,3085,0
|
|
20250107,180000,26387385,3085,3085,3085,3085,0
|
|
20250107,175900,26387385,3085,3085,3085,3085,0
|
|
20250107,175800,26387385,3085,3085,3085,3085,0
|
|
20250107,175700,26387385,3085,3085,3085,3085,0
|
|
20250107,175600,26387385,3085,3085,3085,3085,0
|
|
20250107,175500,26387385,3085,3085,3085,3085,0
|
|
20250107,175400,26387385,3085,3085,3085,3085,0
|
|
20250107,175300,26387385,3085,3085,3085,3085,0
|
|
20250107,175200,26387385,3085,3085,3085,3085,0
|
|
20250107,175100,26387385,3085,3085,3085,3085,0
|
|
20250107,175000,26387385,3085,3085,3085,3085,0
|
|
20250107,174900,26387385,3085,3085,3085,3085,0
|
|
20250107,174800,26387385,3085,3085,3085,3085,0
|
|
20250107,174700,26387385,3085,3085,3085,3085,0
|
|
20250107,174600,26387385,3085,3085,3085,3085,700
|
|
20250107,174500,26387385,3085,3085,3085,3085,0
|
|
20250107,174400,26387385,3085,3085,3085,3085,0
|
|
20250107,174300,26387385,3085,3085,3085,3085,0
|
|
20250107,174200,26387385,3085,3085,3085,3085,0
|
|
20250107,174100,26387385,3085,3085,3085,3085,0
|
|
20250107,174000,26387385,3085,3085,3085,3085,0
|
|
20250107,173900,26387385,3085,3085,3085,3085,0
|
|
20250107,173800,26387385,3085,3085,3085,3085,0
|
|
20250107,173700,26387385,3085,3085,3085,3085,0
|
|
20250107,173600,26387385,3085,3085,3085,3085,0
|
|
20250107,173500,26387385,3085,3085,3085,3085,0
|
|
20250107,173400,26387385,3085,3085,3085,3085,0
|
|
20250107,173300,26387385,3085,3085,3085,3085,0
|
|
20250107,173200,26387385,3085,3085,3085,3085,0
|
|
20250107,173100,26387385,3085,3085,3085,3085,0
|
|
20250107,173000,26387385,3085,3085,3085,3085,0
|
|
20250107,172900,26387385,3085,3085,3085,3085,0
|
|
20250107,172800,26387385,3085,3085,3085,3085,0
|
|
20250107,172700,26387385,3085,3085,3085,3085,0
|
|
20250107,172600,26387385,3085,3085,3085,3085,0
|
|
20250107,172500,26387385,3085,3085,3085,3085,0
|
|
20250107,172400,26387385,3085,3085,3085,3085,0
|
|
20250107,172300,26387385,3085,3085,3085,3085,0
|
|
20250107,172200,26387385,3085,3085,3085,3085,0
|
|
20250107,172100,26387385,3085,3085,3085,3085,0
|
|
20250107,172000,26387385,3085,3085,3085,3085,0
|
|
20250107,171900,26387385,3085,3085,3085,3085,0
|
|
20250107,171800,26387385,3085,3085,3085,3085,0
|
|
20250107,171700,26387385,3085,3085,3085,3085,0
|
|
20250107,171600,26387385,3085,3085,3085,3085,700
|
|
20250107,171500,26387385,3085,3085,3085,3085,0
|
|
20250107,171400,26387385,3085,3085,3085,3085,0
|
|
20250107,171300,26387385,3085,3085,3085,3085,0
|
|
20250107,171200,26387385,3085,3085,3085,3085,0
|
|
20250107,171100,26387385,3085,3085,3085,3085,0
|
|
20250107,171000,26387385,3085,3085,3085,3085,0
|
|
20250107,170900,26387385,3085,3085,3085,3085,0
|
|
20250107,170800,26387385,3085,3085,3085,3085,0
|
|
20250107,170700,26387385,3085,3085,3085,3085,0
|
|
20250107,170600,26387385,3085,3085,3085,3085,0
|
|
20250107,170500,26387385,3085,3085,3085,3085,0
|
|
20250107,170400,26387385,3085,3085,3085,3085,0
|
|
20250107,170300,26387385,3085,3085,3085,3085,0
|
|
20250107,170200,26387385,3085,3085,3085,3085,0
|
|
20250107,170100,26387385,3085,3085,3085,3085,0
|
|
20250107,170000,26387385,3085,3085,3085,3085,0
|
|
20250107,165900,26387385,3085,3085,3085,3085,0
|
|
20250107,165800,26387385,3085,3085,3085,3085,0
|
|
20250107,165700,26387385,3085,3085,3085,3085,0
|
|
20250107,165600,26387385,3085,3085,3085,3085,0
|
|
20250107,165500,26387385,3085,3085,3085,3085,0
|
|
20250107,165400,26387385,3085,3085,3085,3085,0
|
|
20250107,165300,26387385,3085,3085,3085,3085,0
|
|
20250107,165200,26387385,3085,3085,3085,3085,0
|
|
20250107,165100,26387385,3085,3085,3085,3085,0
|
|
20250107,165000,26387385,3085,3085,3085,3085,0
|
|
20250107,164900,26387385,3085,3085,3085,3085,0
|
|
20250107,164800,26387385,3085,3085,3085,3085,0
|
|
20250107,164700,26387385,3085,3085,3085,3085,0
|
|
20250107,164600,26387385,3085,3085,3085,3085,700
|
|
20250107,164500,26387385,3085,3085,3085,3085,0
|
|
20250107,164400,26387385,3085,3085,3085,3085,0
|
|
20250107,164300,26387385,3085,3085,3085,3085,0
|
|
20250107,164200,26387385,3085,3085,3085,3085,0
|
|
20250107,164100,26387385,3085,3085,3085,3085,0
|
|
20250107,164000,26387385,3085,3085,3085,3085,0
|
|
20250107,163900,26387385,3085,3085,3085,3085,0
|
|
20250107,163800,26387385,3085,3085,3085,3085,0
|
|
20250107,163700,26387385,3085,3085,3085,3085,0
|
|
20250107,163600,26387385,3085,3085,3085,3085,0
|
|
20250107,163500,26387385,3085,3085,3085,3085,0
|
|
20250107,163400,26387385,3085,3085,3085,3085,0
|
|
20250107,163300,26387385,3085,3085,3085,3085,0
|
|
20250107,163200,26387385,3085,3085,3085,3085,0
|
|
20250107,163100,26387385,3085,3085,3085,3085,0
|
|
20250107,163000,26387385,3085,3085,3085,3085,0
|
|
20250107,162900,26387385,3085,3085,3085,3085,0
|
|
20250107,162800,26387385,3085,3085,3085,3085,0
|
|
20250107,162700,26387385,3085,3085,3085,3085,0
|
|
20250107,162600,26387385,3085,3085,3085,3085,0
|
|
20250107,162500,26387385,3085,3085,3085,3085,0
|
|
20250107,162400,26387385,3085,3085,3085,3085,0
|
|
20250107,162300,26387385,3085,3085,3085,3085,0
|
|
20250107,162200,26387385,3085,3085,3085,3085,0
|
|
20250107,162100,26387385,3085,3085,3085,3085,0
|
|
20250107,162000,26387385,3085,3085,3085,3085,0
|
|
20250107,161900,26387385,3085,3085,3085,3085,0
|
|
20250107,161800,26387385,3085,3085,3085,3085,0
|
|
20250107,161700,26387385,3085,3085,3085,3085,0
|
|
20250107,161600,26387385,3085,3085,3085,3085,700
|
|
20250107,161500,26387385,3085,3085,3085,3085,0
|
|
20250107,161400,26387385,3085,3085,3085,3085,0
|
|
20250107,161300,26387385,3085,3085,3085,3085,0
|
|
20250107,161200,26387385,3085,3085,3085,3085,0
|
|
20250107,161100,26387385,3085,3085,3085,3085,0
|
|
20250107,161000,26387385,3085,3085,3085,3085,0
|
|
20250107,160900,26387385,3085,3085,3085,3085,0
|
|
20250107,160800,26387385,3085,3085,3085,3085,0
|
|
20250107,160700,26387385,3085,3085,3085,3085,0
|
|
20250107,160600,26387385,3085,3085,3085,3085,0
|
|
20250107,160500,26387385,3085,3085,3085,3085,0
|
|
20250107,160400,26387385,3085,3085,3085,3085,0
|
|
20250107,160300,26387385,3085,3085,3085,3085,0
|
|
20250107,160200,26387385,3085,3085,3085,3085,0
|
|
20250107,160100,26387385,3085,3085,3085,3085,0
|
|
20250107,160000,26387385,3085,3085,3085,3085,0
|
|
20250107,155900,26387385,3085,3085,3085,3085,0
|
|
20250107,155800,26387385,3085,3085,3085,3085,0
|
|
20250107,155700,26387385,3085,3085,3085,3085,0
|
|
20250107,155600,26387385,3085,3085,3085,3085,0
|
|
20250107,155500,26387385,3085,3085,3085,3085,0
|
|
20250107,155400,26387385,3085,3085,3085,3085,0
|
|
20250107,155300,26387385,3085,3085,3085,3085,0
|
|
20250107,155200,26387385,3085,3085,3085,3085,0
|
|
20250107,155100,26387385,3085,3085,3085,3085,0
|
|
20250107,155000,26387385,3085,3085,3085,3085,0
|
|
20250107,154900,26387385,3085,3085,3085,3085,0
|
|
20250107,154800,26387385,3085,3085,3085,3085,0
|
|
20250107,154700,26387385,3085,3085,3085,3085,0
|
|
20250107,154600,26387385,3085,3085,3085,3085,700
|
|
20250107,154500,26387385,3085,3085,3085,3085,0
|
|
20250107,154400,26387385,3085,3085,3085,3085,0
|
|
20250107,154300,26387385,3085,3085,3085,3085,0
|
|
20250107,154200,26387385,3085,3085,3085,3085,0
|
|
20250107,154100,26387385,3085,3085,3085,3085,0
|
|
20250107,154000,26387385,3085,3085,3085,3085,0
|
|
20250107,153900,26387385,3085,3085,3085,3085,0
|
|
20250107,153800,26387385,3085,3085,3085,3085,0
|
|
20250107,153700,26387385,3085,3085,3085,3085,0
|
|
20250107,153600,26387385,3085,3085,3085,3085,0
|
|
20250107,153500,26387385,3085,3085,3085,3085,0
|
|
20250107,153400,26387385,3085,3085,3085,3085,0
|
|
20250107,153300,26387385,3085,3085,3085,3085,0
|
|
20250107,153200,26387385,3085,3085,3085,3085,0
|
|
20250107,153100,26387385,3085,3085,3085,3085,0
|
|
20250107,153000,26387385,3085,3085,3085,3085,700
|
|
20250107,152900,24227885,3075,3075,3075,3075,0
|
|
20250107,152800,24227885,3075,3075,3075,3075,0
|
|
20250107,152700,24227885,3075,3075,3075,3075,0
|
|
20250107,152600,24227885,3075,3075,3075,3075,0
|
|
20250107,152500,24227885,3075,3075,3075,3075,0
|
|
20250107,152400,24227885,3075,3075,3075,3075,0
|
|
20250107,152300,24227885,3075,3075,3075,3075,0
|
|
20250107,152200,24227885,3075,3075,3075,3075,0
|
|
20250107,152100,24227885,3075,3075,3075,3075,0
|
|
20250107,152000,24227885,3075,3075,3075,3075,0
|
|
20250107,151900,24227885,3075,3075,3075,3075,6
|
|
20250107,151800,24209435,3075,3075,3075,3075,6
|
|
20250107,151700,24190985,3075,3075,3075,3075,197
|
|
20250107,151600,23585210,3075,3075,3075,3075,6
|
|
20250107,151500,23566760,3075,3075,3075,3075,0
|
|
20250107,151400,23566760,3075,3075,3075,3075,0
|
|
20250107,151300,23566760,3075,3075,3075,3075,2
|
|
20250107,151200,23560610,3080,3080,3080,3080,0
|
|
20250107,151100,23560610,3080,3080,3080,3080,0
|
|
20250107,151000,23560610,3080,3080,3080,3080,0
|
|
20250107,150900,23560610,3080,3080,3080,3080,0
|
|
20250107,150800,23560610,3080,3080,3080,3080,0
|
|
20250107,150700,23560610,3080,3080,3080,3080,0
|
|
20250107,150600,23560610,3080,3080,3080,3080,0
|
|
20250107,150500,23560610,3080,3080,3080,3080,0
|
|
20250107,150400,23560610,3080,3080,3080,3080,0
|
|
20250107,150300,23560610,3080,3080,3080,3080,0
|
|
20250107,150200,23560610,3080,3080,3080,3080,0
|
|
20250107,150100,23560610,3080,3080,3080,3080,0
|
|
20250107,150000,23560610,3080,3080,3080,3080,0
|
|
20250107,145900,23560610,3080,3080,3080,3080,0
|
|
20250107,145800,23560610,3080,3080,3080,3080,0
|
|
20250107,145700,23560610,3080,3080,3080,3080,0
|
|
20250107,145600,23560610,3080,3080,3080,3080,0
|
|
20250107,145500,23560610,3080,3080,3080,3080,0
|
|
20250107,145400,23560610,3080,3080,3080,3080,0
|
|
20250107,145300,23560610,3080,3080,3080,3080,0
|
|
20250107,145200,23560610,3080,3080,3080,3080,0
|
|
20250107,145100,23560610,3080,3080,3080,3080,0
|
|
20250107,145000,23560610,3080,3080,3080,3080,0
|
|
20250107,144900,23560610,3080,3080,3080,3080,0
|
|
20250107,144800,23560610,3080,3080,3080,3080,5
|
|
20250107,144700,23545210,3080,3080,3080,3080,40
|
|
20250107,144600,23422010,3080,3080,3080,3080,0
|
|
20250107,144500,23422010,3080,3080,3080,3080,360
|
|
20250107,144400,22313210,3075,3075,3075,3075,0
|
|
20250107,144300,22313210,3075,3075,3075,3075,0
|
|
20250107,144200,22313210,3075,3075,3075,3075,0
|
|
20250107,144100,22313210,3075,3075,3075,3075,0
|
|
20250107,144000,22313210,3075,3075,3075,3075,0
|
|
20250107,143900,22313210,3075,3075,3075,3075,466
|
|
20250107,143800,20880260,3080,3080,3080,3080,0
|
|
20250107,143700,20880260,3080,3080,3080,3080,0
|
|
20250107,143600,20880260,3080,3080,3080,3080,0
|
|
20250107,143500,20880260,3080,3080,3080,3080,0
|
|
20250107,143400,20880260,3080,3080,3080,3080,0
|
|
20250107,143300,20880260,3080,3080,3080,3080,0
|
|
20250107,143200,20880260,3080,3080,3080,3080,10
|
|
20250107,143100,20849460,3070,3070,3070,3070,0
|
|
20250107,143000,20849460,3070,3070,3070,3070,0
|
|
20250107,142900,20849460,3070,3070,3070,3070,0
|
|
20250107,142800,20849460,3070,3070,3070,3070,0
|
|
20250107,142700,20849460,3070,3070,3070,3070,0
|
|
20250107,142600,20849460,3070,3070,3070,3070,0
|
|
20250107,142500,20849460,3070,3070,3070,3070,0
|
|
20250107,142400,20849460,3070,3070,3070,3070,0
|
|
20250107,142300,20849460,3070,3070,3070,3070,0
|
|
20250107,142200,20849460,3070,3070,3070,3070,0
|
|
20250107,142100,20849460,3070,3070,3070,3070,0
|
|
20250107,142000,20849460,3070,3070,3070,3070,0
|
|
20250107,141900,20849460,3070,3070,3070,3070,0
|
|
20250107,141800,20849460,3070,3070,3070,3070,0
|
|
20250107,141700,20849460,3070,3070,3070,3070,0
|
|
20250107,141600,20849460,3070,3070,3070,3070,15
|
|
20250107,141500,20803410,3070,3070,3070,3070,0
|
|
20250107,141400,20803410,3070,3070,3070,3070,0
|
|
20250107,141300,20803410,3070,3070,3070,3070,0
|
|
20250107,141200,20803410,3070,3070,3070,3070,0
|
|
20250107,141100,20803410,3070,3070,3070,3070,60
|
|
20250107,141000,20619210,3070,3070,3070,3070,0
|
|
20250107,140900,20619210,3070,3070,3070,3070,0
|
|
20250107,140800,20619210,3070,3080,3080,3070,561
|
|
20250107,140700,18891420,3080,3080,3080,3080,0
|
|
20250107,140600,18891420,3080,3080,3080,3080,1
|
|
20250107,140500,18888340,3080,3080,3080,3080,0
|
|
20250107,140400,18888340,3080,3080,3080,3080,0
|
|
20250107,140300,18888340,3080,3080,3080,3080,0
|
|
20250107,140200,18888340,3080,3080,3080,3080,0
|
|
20250107,140100,18888340,3080,3080,3080,3080,0
|
|
20250107,140000,18888340,3080,3080,3080,3080,0
|
|
20250107,135900,18888340,3080,3080,3080,3080,0
|
|
20250107,135800,18888340,3080,3080,3080,3080,0
|
|
20250107,135700,18888340,3080,3080,3080,3080,0
|
|
20250107,135600,18888340,3080,3080,3080,3080,0
|
|
20250107,135500,18888340,3080,3080,3080,3080,0
|
|
20250107,135400,18888340,3080,3080,3080,3080,9
|
|
20250107,135300,18860620,3070,3070,3070,3070,0
|
|
20250107,135200,18860620,3070,3070,3070,3070,1
|
|
20250107,135100,18857550,3075,3075,3075,3075,0
|
|
20250107,135000,18857550,3075,3075,3075,3075,0
|
|
20250107,134900,18857550,3075,3075,3075,3075,0
|
|
20250107,134800,18857550,3075,3075,3075,3075,0
|
|
20250107,134700,18857550,3075,3075,3075,3075,100
|
|
20250107,134600,18550050,3075,3075,3075,3075,0
|
|
20250107,134500,18550050,3075,3075,3075,3075,0
|
|
20250107,134400,18550050,3075,3075,3075,3075,0
|
|
20250107,134300,18550050,3075,3075,3075,3075,0
|
|
20250107,134200,18550050,3075,3075,3075,3075,0
|
|
20250107,134100,18550050,3075,3075,3075,3075,0
|
|
20250107,134000,18550050,3075,3075,3075,3075,0
|
|
20250107,133900,18550050,3075,3075,3075,3075,0
|
|
20250107,133800,18550050,3075,3070,3075,3070,132
|
|
20250107,133700,18144650,3075,3075,3075,3075,51
|
|
20250107,133600,17987825,3075,3075,3075,3075,0
|
|
20250107,133500,17987825,3075,3075,3075,3075,0
|
|
20250107,133400,17987825,3075,3075,3075,3075,0
|
|
20250107,133300,17987825,3075,3075,3075,3075,0
|
|
20250107,133200,17987825,3075,3075,3075,3075,0
|
|
20250107,133100,17987825,3075,3075,3075,3075,0
|
|
20250107,133000,17987825,3075,3075,3075,3075,0
|
|
20250107,132900,17987825,3075,3075,3075,3075,92
|
|
20250107,132800,17704925,3080,3080,3080,3080,0
|
|
20250107,132700,17704925,3080,3080,3080,3080,0
|
|
20250107,132600,17704925,3080,3080,3080,3080,0
|
|
20250107,132500,17704925,3080,3080,3080,3080,0
|
|
20250107,132400,17704925,3080,3080,3080,3080,0
|
|
20250107,132300,17704925,3080,3080,3080,3080,0
|
|
20250107,132200,17704925,3080,3080,3080,3080,0
|
|
20250107,132100,17704925,3080,3080,3080,3080,0
|
|
20250107,132000,17704925,3080,3080,3080,3080,1
|
|
20250107,131900,17701845,3075,3075,3075,3075,30
|
|
20250107,131800,17609595,3080,3080,3080,3080,0
|
|
20250107,131700,17609595,3080,3080,3080,3080,0
|
|
20250107,131600,17609595,3080,3080,3080,3080,1
|
|
20250107,131500,17606515,3070,3075,3075,3070,383
|
|
20250107,131400,16429555,3080,3080,3080,3080,0
|
|
20250107,131300,16429555,3080,3080,3080,3080,0
|
|
20250107,131200,16429555,3080,3080,3080,3080,0
|
|
20250107,131100,16429555,3080,3080,3080,3080,0
|
|
20250107,131000,16429555,3080,3080,3080,3080,0
|
|
20250107,130900,16429555,3080,3080,3080,3080,0
|
|
20250107,130800,16429555,3080,3080,3080,3080,0
|
|
20250107,130700,16429555,3080,3080,3080,3080,3
|
|
20250107,130600,16420315,3075,3075,3075,3075,0
|
|
20250107,130500,16420315,3075,3075,3075,3075,100
|
|
20250107,130400,16112815,3085,3085,3085,3085,0
|
|
20250107,130300,16112815,3085,3085,3085,3085,0
|
|
20250107,130200,16112815,3085,3085,3085,3085,0
|
|
20250107,130100,16112815,3085,3085,3085,3085,0
|
|
20250107,130000,16112815,3085,3085,3085,3085,0
|
|
20250107,125900,16112815,3085,3085,3085,3085,0
|
|
20250107,125800,16112815,3085,3085,3085,3085,0
|
|
20250107,125700,16112815,3085,3085,3085,3085,0
|
|
20250107,125600,16112815,3085,3085,3085,3085,0
|
|
20250107,125500,16112815,3085,3085,3085,3085,0
|
|
20250107,125400,16112815,3085,3085,3085,3085,4
|
|
20250107,125300,16100475,3080,3080,3080,3080,0
|
|
20250107,125200,16100475,3080,3080,3080,3080,0
|
|
20250107,125100,16100475,3080,3080,3080,3080,0
|
|
20250107,125000,16100475,3080,3080,3080,3080,0
|
|
20250107,124900,16100475,3080,3080,3080,3080,0
|
|
20250107,124800,16100475,3080,3080,3080,3080,0
|
|
20250107,124700,16100475,3080,3080,3080,3080,0
|
|
20250107,124600,16100475,3080,3080,3080,3080,0
|
|
20250107,124500,16100475,3080,3080,3080,3080,0
|
|
20250107,124400,16100475,3080,3080,3080,3080,0
|
|
20250107,124300,16100475,3080,3080,3080,3080,0
|
|
20250107,124200,16100475,3080,3080,3080,3080,0
|
|
20250107,124100,16100475,3080,3080,3080,3080,0
|
|
20250107,124000,16100475,3080,3080,3080,3080,0
|
|
20250107,123900,16100475,3080,3080,3080,3080,0
|
|
20250107,123800,16100475,3080,3080,3080,3080,0
|
|
20250107,123700,16100475,3080,3080,3080,3080,0
|
|
20250107,123600,16100475,3080,3080,3080,3080,0
|
|
20250107,123500,16100475,3080,3080,3080,3080,0
|
|
20250107,123400,16100475,3080,3080,3080,3080,0
|
|
20250107,123300,16100475,3080,3080,3080,3080,0
|
|
20250107,123200,16100475,3080,3080,3080,3080,0
|
|
20250107,123100,16100475,3080,3080,3080,3080,0
|
|
20250107,123000,16100475,3080,3080,3080,3080,61
|
|
20250107,122900,15912595,3080,3080,3080,3080,0
|
|
20250107,122800,15912595,3080,3080,3080,3080,0
|
|
20250107,122700,15912595,3080,3080,3080,3080,0
|
|
20250107,122600,15912595,3080,3080,3080,3080,0
|
|
20250107,122500,15912595,3080,3080,3080,3080,0
|
|
20250107,122400,15912595,3080,3080,3080,3080,0
|
|
20250107,122300,15912595,3080,3080,3080,3080,0
|
|
20250107,122200,15912595,3080,3080,3080,3080,0
|
|
20250107,122100,15912595,3080,3080,3080,3080,26
|
|
20250107,122000,15832515,3080,3080,3080,3080,0
|
|
20250107,121900,15832515,3080,3080,3080,3080,11
|
|
20250107,121800,15798635,3080,3080,3080,3080,2
|
|
20250107,121700,15792475,3080,3080,3080,3080,0
|
|
20250107,121600,15792475,3080,3080,3080,3080,0
|
|
20250107,121500,15792475,3080,3080,3080,3080,0
|
|
20250107,121400,15792475,3080,3080,3080,3080,0
|
|
20250107,121300,15792475,3080,3080,3080,3080,0
|
|
20250107,121200,15792475,3080,3080,3080,3080,0
|
|
20250107,121100,15792475,3080,3080,3080,3080,0
|
|
20250107,121000,15792475,3080,3080,3080,3080,0
|
|
20250107,120900,15792475,3080,3080,3080,3080,0
|
|
20250107,120800,15792475,3080,3080,3080,3080,0
|
|
20250107,120700,15792475,3080,3080,3080,3080,0
|
|
20250107,120600,15792475,3080,3080,3080,3080,0
|
|
20250107,120500,15792475,3080,3080,3080,3080,0
|
|
20250107,120400,15792475,3080,3080,3080,3080,0
|
|
20250107,120300,15792475,3080,3080,3080,3080,0
|
|
20250107,120200,15792475,3080,3080,3080,3080,0
|
|
20250107,120100,15792475,3080,3080,3080,3080,0
|
|
20250107,120000,15792475,3080,3080,3080,3080,0
|
|
20250107,115900,15792475,3080,3080,3080,3080,0
|
|
20250107,115800,15792475,3080,3080,3080,3080,0
|
|
20250107,115700,15792475,3080,3080,3080,3080,0
|
|
20250107,115600,15792475,3080,3075,3080,3075,150
|
|
20250107,115500,15331145,3075,3075,3075,3075,0
|
|
20250107,115400,15331145,3075,3075,3075,3075,0
|
|
20250107,115300,15331145,3075,3075,3075,3075,0
|
|
20250107,115200,15331145,3075,3075,3075,3075,170
|
|
20250107,115100,14808395,3080,3080,3080,3080,0
|
|
20250107,115000,14808395,3080,3080,3080,3080,0
|
|
20250107,114900,14808395,3080,3080,3080,3080,0
|
|
20250107,114800,14808395,3080,3080,3080,3080,33
|
|
20250107,114700,14706755,3085,3085,3085,3085,0
|
|
20250107,114600,14706755,3085,3085,3085,3085,0
|
|
20250107,114500,14706755,3085,3085,3085,3085,0
|
|
20250107,114400,14706755,3085,3085,3085,3085,0
|
|
20250107,114300,14706755,3085,3085,3085,3085,0
|
|
20250107,114200,14706755,3085,3085,3085,3085,0
|
|
20250107,114100,14706755,3085,3085,3085,3085,0
|
|
20250107,114000,14706755,3085,3085,3085,3085,0
|
|
20250107,113900,14706755,3085,3085,3085,3085,0
|
|
20250107,113800,14706755,3085,3080,3085,3080,177
|
|
20250107,113700,14161590,3080,3080,3080,3080,0
|
|
20250107,113600,14161590,3080,3080,3080,3080,0
|
|
20250107,113500,14161590,3080,3080,3080,3080,0
|
|
20250107,113400,14161590,3080,3080,3080,3080,0
|
|
20250107,113300,14161590,3080,3080,3080,3080,11
|
|
20250107,113200,14127710,3090,3090,3090,3090,0
|
|
20250107,113100,14127710,3090,3090,3090,3090,0
|
|
20250107,113000,14127710,3090,3090,3090,3090,0
|
|
20250107,112900,14127710,3090,3090,3090,3090,0
|
|
20250107,112800,14127710,3090,3090,3090,3090,0
|
|
20250107,112700,14127710,3090,3090,3090,3090,0
|
|
20250107,112600,14127710,3090,3085,3090,3085,105
|
|
20250107,112500,13803760,3090,3090,3090,3090,0
|
|
20250107,112400,13803760,3090,3090,3090,3090,5
|
|
20250107,112300,13788310,3090,3090,3090,3090,0
|
|
20250107,112200,13788310,3090,3090,3090,3090,0
|
|
20250107,112100,13788310,3090,3090,3090,3090,0
|
|
20250107,112000,13788310,3090,3090,3090,3090,0
|
|
20250107,111900,13788310,3090,3090,3090,3090,0
|
|
20250107,111800,13788310,3090,3090,3090,3090,0
|
|
20250107,111700,13788310,3090,3090,3090,3090,0
|
|
20250107,111600,13788310,3090,3090,3090,3090,0
|
|
20250107,111500,13788310,3090,3090,3090,3090,0
|
|
20250107,111400,13788310,3090,3090,3090,3090,1
|
|
20250107,111300,13785220,3085,3085,3085,3085,0
|
|
20250107,111200,13785220,3085,3085,3085,3085,0
|
|
20250107,111100,13785220,3085,3085,3085,3085,2
|
|
20250107,111000,13779050,3090,3090,3090,3090,0
|
|
20250107,110900,13779050,3090,3085,3090,3085,104
|
|
20250107,110800,13457710,3085,3085,3085,3085,8
|
|
20250107,110700,13433030,3085,3085,3085,3085,0
|
|
20250107,110600,13433030,3085,3085,3085,3085,0
|
|
20250107,110500,13433030,3085,3085,3085,3085,50
|
|
20250107,110400,13278780,3095,3095,3095,3095,0
|
|
20250107,110300,13278780,3095,3095,3095,3095,0
|
|
20250107,110200,13278780,3095,3095,3095,3095,0
|
|
20250107,110100,13278780,3095,3095,3095,3095,0
|
|
20250107,110000,13278780,3095,3095,3095,3095,0
|
|
20250107,105900,13278780,3095,3090,3095,3090,101
|
|
20250107,105800,12966685,3095,3095,3095,3095,0
|
|
20250107,105700,12966685,3095,3095,3095,3095,0
|
|
20250107,105600,12966685,3095,3095,3095,3095,0
|
|
20250107,105500,12966685,3095,3095,3095,3095,0
|
|
20250107,105400,12966685,3095,3095,3095,3095,5
|
|
20250107,105300,12951210,3090,3090,3090,3090,0
|
|
20250107,105200,12951210,3090,3090,3090,3090,0
|
|
20250107,105100,12951210,3090,3085,3090,3085,31
|
|
20250107,105000,12855425,3080,3080,3080,3080,18
|
|
20250107,104900,12799985,3085,3085,3085,3085,0
|
|
20250107,104800,12799985,3085,3085,3085,3085,0
|
|
20250107,104700,12799985,3085,3085,3085,3085,0
|
|
20250107,104600,12799985,3085,3085,3085,3085,230
|
|
20250107,104500,12090435,3070,3070,3070,3070,0
|
|
20250107,104400,12090435,3070,3070,3070,3070,0
|
|
20250107,104300,12090435,3070,3070,3070,3070,0
|
|
20250107,104200,12090435,3070,3070,3070,3070,0
|
|
20250107,104100,12090435,3070,3070,3070,3070,150
|
|
20250107,104000,11629935,3085,3085,3085,3085,0
|
|
20250107,103900,11629935,3085,3085,3085,3085,0
|
|
20250107,103800,11629935,3085,3085,3085,3085,0
|
|
20250107,103700,11629935,3085,3085,3085,3085,0
|
|
20250107,103600,11629935,3085,3085,3085,3085,5
|
|
20250107,103500,11614510,3080,3080,3080,3080,0
|
|
20250107,103400,11614510,3080,3080,3080,3080,0
|
|
20250107,103300,11614510,3080,3080,3080,3080,0
|
|
20250107,103200,11614510,3080,3080,3080,3080,1
|
|
20250107,103100,11611430,3080,3080,3080,3080,0
|
|
20250107,103000,11611430,3080,3080,3080,3080,0
|
|
20250107,102900,11611430,3080,3080,3080,3080,0
|
|
20250107,102800,11611430,3080,3080,3080,3080,0
|
|
20250107,102700,11611430,3080,3080,3080,3080,0
|
|
20250107,102600,11611430,3080,3080,3080,3080,0
|
|
20250107,102500,11611430,3080,3080,3080,3080,0
|
|
20250107,102400,11611430,3080,3080,3080,3080,0
|
|
20250107,102300,11611430,3080,3080,3080,3080,0
|
|
20250107,102200,11611430,3080,3080,3080,3080,20
|
|
20250107,102100,11549830,3070,3070,3070,3070,113
|
|
20250107,102000,11202920,3080,3080,3080,3080,0
|
|
20250107,101900,11202920,3080,3080,3080,3080,0
|
|
20250107,101800,11202920,3080,3080,3080,3080,0
|
|
20250107,101700,11202920,3080,3080,3080,3080,0
|
|
20250107,101600,11202920,3080,3080,3080,3075,503
|
|
20250107,101500,9653690,3090,3090,3090,3090,0
|
|
20250107,101400,9653690,3090,3090,3090,3090,0
|
|
20250107,101300,9653690,3090,3090,3090,3090,0
|
|
20250107,101200,9653690,3090,3090,3090,3085,502
|
|
20250107,101100,8102515,3090,3090,3090,3090,0
|
|
20250107,101000,8102515,3090,3090,3090,3090,0
|
|
20250107,100900,8102515,3090,3090,3090,3090,0
|
|
20250107,100800,8102515,3090,3090,3090,3090,0
|
|
20250107,100700,8102515,3090,3090,3090,3090,0
|
|
20250107,100600,8102515,3090,3085,3090,3085,61
|
|
20250107,100500,7914315,3080,3085,3085,3080,3
|
|
20250107,100400,7905070,3080,3080,3080,3080,0
|
|
20250107,100300,7905070,3080,3075,3080,3075,558
|
|
20250107,100200,6186450,3080,3080,3080,3075,123
|
|
20250107,100100,5807705,3090,3090,3090,3090,0
|
|
20250107,100000,5807705,3090,3090,3090,3090,0
|
|
20250107,095900,5807705,3090,3090,3090,3090,0
|
|
20250107,095800,5807705,3090,3090,3090,3090,0
|
|
20250107,095700,5807705,3090,3090,3090,3090,0
|
|
20250107,095600,5807705,3090,3090,3090,3090,0
|
|
20250107,095500,5807705,3090,3090,3090,3090,0
|
|
20250107,095400,5807705,3090,3090,3090,3090,0
|
|
20250107,095300,5807705,3090,3085,3090,3080,6
|
|
20250107,095200,5789205,3090,3090,3090,3090,0
|
|
20250107,095100,5789205,3090,3090,3090,3090,0
|
|
20250107,095000,5789205,3090,3090,3090,3090,0
|
|
20250107,094900,5789205,3090,3090,3090,3090,0
|
|
20250107,094800,5789205,3090,3090,3090,3090,0
|
|
20250107,094700,5789205,3090,3090,3090,3090,0
|
|
20250107,094600,5789205,3090,3090,3090,3085,9
|
|
20250107,094500,5761405,3090,3090,3090,3090,0
|
|
20250107,094400,5761405,3090,3080,3090,3080,3
|
|
20250107,094300,5752155,3090,3090,3090,3090,5
|
|
20250107,094200,5736705,3090,3090,3090,3090,0
|
|
20250107,094100,5736705,3090,3090,3090,3090,0
|
|
20250107,094000,5736705,3090,3090,3090,3090,0
|
|
20250107,093900,5736705,3090,3090,3090,3090,0
|
|
20250107,093800,5736705,3090,3090,3090,3090,0
|
|
20250107,093700,5736705,3090,3090,3090,3090,0
|
|
20250107,093600,5736705,3090,3090,3090,3090,0
|
|
20250107,093500,5736705,3090,3090,3090,3090,1
|
|
20250107,093400,5733615,3080,3080,3080,3080,1
|
|
20250107,093300,5730535,3080,3090,3090,3080,5
|
|
20250107,093200,5715105,3095,3095,3095,3095,3
|
|
20250107,093100,5705820,3095,3095,3095,3095,4
|
|
20250107,093000,5693440,3090,3090,3090,3090,0
|
|
20250107,092900,5693440,3090,3095,3095,3085,10
|
|
20250107,092800,5662540,3095,3090,3095,3090,16
|
|
20250107,092700,5613095,3095,3095,3095,3095,0
|
|
20250107,092600,5613095,3095,3095,3095,3095,0
|
|
20250107,092500,5613095,3095,3095,3095,3095,0
|
|
20250107,092400,5613095,3095,3095,3095,3095,0
|
|
20250107,092300,5613095,3095,3085,3095,3085,82
|
|
20250107,092200,5360105,3070,3070,3070,3070,0
|
|
20250107,092100,5360105,3070,3070,3070,3070,86
|
|
20250107,092000,5096085,3085,3085,3085,3085,5
|
|
20250107,091900,5080660,3070,3070,3070,3070,0
|
|
20250107,091800,5080660,3070,3070,3070,3070,40
|
|
20250107,091700,4957860,3070,3070,3070,3070,0
|
|
20250107,091600,4957860,3070,3070,3070,3070,80
|
|
20250107,091500,4712260,3085,3085,3085,3085,0
|
|
20250107,091400,4712260,3085,3085,3085,3085,6
|
|
20250107,091300,4693750,3070,3070,3085,3070,352
|
|
20250107,091200,3613080,3085,3085,3085,3085,0
|
|
20250107,091100,3613080,3085,3085,3085,3085,0
|
|
20250107,091000,3613080,3085,3085,3085,3085,1
|
|
20250107,090900,3609995,3090,3090,3090,3090,1
|
|
20250107,090800,3606905,3095,3095,3095,3095,0
|
|
20250107,090700,3606905,3095,3095,3095,3095,0
|
|
20250107,090600,3606905,3095,3095,3095,3095,0
|
|
20250107,090500,3606905,3095,3095,3095,3095,0
|
|
20250107,090400,3606905,3095,3095,3095,3095,97
|
|
20250107,090300,3306690,3095,3095,3095,3095,0
|
|
20250107,090200,3306690,3095,3095,3095,3095,1
|
|
20250107,090100,3303595,3095,3100,3100,3095,915
|
|
20250107,090000,470440,3095,3095,3095,3095,152
|