650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194700,45912265,3145,3145,3145,3145,215
|
|
20250108,194600,45912265,3145,3145,3145,3145,0
|
|
20250108,194500,45912265,3145,3145,3145,3145,0
|
|
20250108,194400,45912265,3145,3145,3145,3145,0
|
|
20250108,194300,45912265,3145,3145,3145,3145,0
|
|
20250108,194200,45912265,3145,3145,3145,3145,0
|
|
20250108,194100,45912265,3145,3145,3145,3145,0
|
|
20250108,194000,45912265,3145,3145,3145,3145,0
|
|
20250108,193900,45912265,3145,3145,3145,3145,0
|
|
20250108,193800,45912265,3145,3145,3145,3145,0
|
|
20250108,193700,45912265,3145,3145,3145,3145,0
|
|
20250108,193600,45912265,3145,3145,3145,3145,0
|
|
20250108,193500,45912265,3145,3145,3145,3145,0
|
|
20250108,193400,45912265,3145,3145,3145,3145,0
|
|
20250108,193300,45912265,3145,3145,3145,3145,0
|
|
20250108,193200,45912265,3145,3145,3145,3145,0
|
|
20250108,193100,45912265,3145,3145,3145,3145,0
|
|
20250108,193000,45912265,3145,3145,3145,3145,0
|
|
20250108,192900,45912265,3145,3145,3145,3145,0
|
|
20250108,192800,45912265,3145,3145,3145,3145,0
|
|
20250108,192700,45912265,3145,3145,3145,3145,0
|
|
20250108,192600,45912265,3145,3145,3145,3145,0
|
|
20250108,192500,45912265,3145,3145,3145,3145,0
|
|
20250108,192400,45912265,3145,3145,3145,3145,0
|
|
20250108,192300,45912265,3145,3145,3145,3145,0
|
|
20250108,192200,45912265,3145,3145,3145,3145,0
|
|
20250108,192100,45912265,3145,3145,3145,3145,0
|
|
20250108,192000,45912265,3145,3145,3145,3145,0
|
|
20250108,191900,45912265,3145,3145,3145,3145,0
|
|
20250108,191800,45912265,3145,3145,3145,3145,0
|
|
20250108,191700,45912265,3145,3145,3145,3145,215
|
|
20250108,191600,45912265,3145,3145,3145,3145,0
|
|
20250108,191500,45912265,3145,3145,3145,3145,0
|
|
20250108,191400,45912265,3145,3145,3145,3145,0
|
|
20250108,191300,45912265,3145,3145,3145,3145,0
|
|
20250108,191200,45912265,3145,3145,3145,3145,0
|
|
20250108,191100,45912265,3145,3145,3145,3145,0
|
|
20250108,191000,45912265,3145,3145,3145,3145,0
|
|
20250108,190900,45912265,3145,3145,3145,3145,0
|
|
20250108,190800,45912265,3145,3145,3145,3145,0
|
|
20250108,190700,45912265,3145,3145,3145,3145,0
|
|
20250108,190600,45912265,3145,3145,3145,3145,0
|
|
20250108,190500,45912265,3145,3145,3145,3145,0
|
|
20250108,190400,45912265,3145,3145,3145,3145,0
|
|
20250108,190300,45912265,3145,3145,3145,3145,0
|
|
20250108,190200,45912265,3145,3145,3145,3145,0
|
|
20250108,190100,45912265,3145,3145,3145,3145,0
|
|
20250108,190000,45912265,3145,3145,3145,3145,0
|
|
20250108,185900,45912265,3145,3145,3145,3145,0
|
|
20250108,185800,45912265,3145,3145,3145,3145,0
|
|
20250108,185700,45912265,3145,3145,3145,3145,0
|
|
20250108,185600,45912265,3145,3145,3145,3145,0
|
|
20250108,185500,45912265,3145,3145,3145,3145,0
|
|
20250108,185400,45912265,3145,3145,3145,3145,0
|
|
20250108,185300,45912265,3145,3145,3145,3145,0
|
|
20250108,185200,45912265,3145,3145,3145,3145,0
|
|
20250108,185100,45912265,3145,3145,3145,3145,0
|
|
20250108,185000,45912265,3145,3145,3145,3145,0
|
|
20250108,184900,45912265,3145,3145,3145,3145,0
|
|
20250108,184800,45912265,3145,3145,3145,3145,0
|
|
20250108,184700,45912265,3145,3145,3145,3145,215
|
|
20250108,184600,45912265,3145,3145,3145,3145,0
|
|
20250108,184500,45912265,3145,3145,3145,3145,0
|
|
20250108,184400,45912265,3145,3145,3145,3145,0
|
|
20250108,184300,45912265,3145,3145,3145,3145,0
|
|
20250108,184200,45912265,3145,3145,3145,3145,0
|
|
20250108,184100,45912265,3145,3145,3145,3145,0
|
|
20250108,184000,45912265,3145,3145,3145,3145,0
|
|
20250108,183900,45912265,3145,3145,3145,3145,0
|
|
20250108,183800,45912265,3145,3145,3145,3145,0
|
|
20250108,183700,45912265,3145,3145,3145,3145,0
|
|
20250108,183600,45912265,3145,3145,3145,3145,0
|
|
20250108,183500,45912265,3145,3145,3145,3145,0
|
|
20250108,183400,45912265,3145,3145,3145,3145,0
|
|
20250108,183300,45912265,3145,3145,3145,3145,0
|
|
20250108,183200,45912265,3145,3145,3145,3145,0
|
|
20250108,183100,45912265,3145,3145,3145,3145,0
|
|
20250108,183000,45912265,3145,3145,3145,3145,0
|
|
20250108,182900,45912265,3145,3145,3145,3145,0
|
|
20250108,182800,45912265,3145,3145,3145,3145,0
|
|
20250108,182700,45912265,3145,3145,3145,3145,0
|
|
20250108,182600,45912265,3145,3145,3145,3145,0
|
|
20250108,182500,45912265,3145,3145,3145,3145,0
|
|
20250108,182400,45912265,3145,3145,3145,3145,0
|
|
20250108,182300,45912265,3145,3145,3145,3145,0
|
|
20250108,182200,45912265,3145,3145,3145,3145,0
|
|
20250108,182100,45912265,3145,3145,3145,3145,0
|
|
20250108,182000,45912265,3145,3145,3145,3145,0
|
|
20250108,181900,45912265,3145,3145,3145,3145,0
|
|
20250108,181800,45912265,3145,3145,3145,3145,0
|
|
20250108,181700,45912265,3145,3145,3145,3145,215
|
|
20250108,181600,45912265,3145,3145,3145,3145,0
|
|
20250108,181500,45912265,3145,3145,3145,3145,0
|
|
20250108,181400,45912265,3145,3145,3145,3145,0
|
|
20250108,181300,45912265,3145,3145,3145,3145,0
|
|
20250108,181200,45912265,3145,3145,3145,3145,0
|
|
20250108,181100,45912265,3145,3145,3145,3145,0
|
|
20250108,181000,45912265,3145,3145,3145,3145,0
|
|
20250108,180900,45912265,3145,3145,3145,3145,0
|
|
20250108,180800,45912265,3145,3145,3145,3145,0
|
|
20250108,180700,45912265,3145,3145,3145,3145,0
|
|
20250108,180600,45912265,3145,3145,3145,3145,0
|
|
20250108,180500,45912265,3145,3145,3145,3145,0
|
|
20250108,180400,45912265,3145,3145,3145,3145,0
|
|
20250108,180300,45912265,3145,3145,3145,3145,0
|
|
20250108,180200,45912265,3145,3145,3145,3145,0
|
|
20250108,180100,45912265,3145,3145,3145,3145,0
|
|
20250108,180000,45912265,3145,3145,3145,3145,0
|
|
20250108,175900,45912265,3145,3145,3145,3145,0
|
|
20250108,175800,45912265,3145,3145,3145,3145,0
|
|
20250108,175700,45912265,3145,3145,3145,3145,0
|
|
20250108,175600,45912265,3145,3145,3145,3145,0
|
|
20250108,175500,45912265,3145,3145,3145,3145,0
|
|
20250108,175400,45912265,3145,3145,3145,3145,0
|
|
20250108,175300,45912265,3145,3145,3145,3145,0
|
|
20250108,175200,45912265,3145,3145,3145,3145,0
|
|
20250108,175100,45912265,3145,3145,3145,3145,0
|
|
20250108,175000,45912265,3145,3145,3145,3145,0
|
|
20250108,174900,45912265,3145,3145,3145,3145,0
|
|
20250108,174800,45912265,3145,3145,3145,3145,0
|
|
20250108,174700,45912265,3145,3145,3145,3145,215
|
|
20250108,174600,45912265,3145,3145,3145,3145,0
|
|
20250108,174500,45912265,3145,3145,3145,3145,0
|
|
20250108,174400,45912265,3145,3145,3145,3145,0
|
|
20250108,174300,45912265,3145,3145,3145,3145,0
|
|
20250108,174200,45912265,3145,3145,3145,3145,0
|
|
20250108,174100,45912265,3145,3145,3145,3145,0
|
|
20250108,174000,45912265,3145,3145,3145,3145,0
|
|
20250108,173900,45912265,3145,3145,3145,3145,0
|
|
20250108,173800,45912265,3145,3145,3145,3145,0
|
|
20250108,173700,45912265,3145,3145,3145,3145,0
|
|
20250108,173600,45912265,3145,3145,3145,3145,0
|
|
20250108,173500,45912265,3145,3145,3145,3145,0
|
|
20250108,173400,45912265,3145,3145,3145,3145,0
|
|
20250108,173300,45912265,3145,3145,3145,3145,0
|
|
20250108,173200,45912265,3145,3145,3145,3145,0
|
|
20250108,173100,45912265,3145,3145,3145,3145,0
|
|
20250108,173000,45912265,3145,3145,3145,3145,0
|
|
20250108,172900,45912265,3145,3145,3145,3145,0
|
|
20250108,172800,45912265,3145,3145,3145,3145,0
|
|
20250108,172700,45912265,3145,3145,3145,3145,0
|
|
20250108,172600,45912265,3145,3145,3145,3145,0
|
|
20250108,172500,45912265,3145,3145,3145,3145,0
|
|
20250108,172400,45912265,3145,3145,3145,3145,0
|
|
20250108,172300,45912265,3145,3145,3145,3145,0
|
|
20250108,172200,45912265,3145,3145,3145,3145,0
|
|
20250108,172100,45912265,3145,3145,3145,3145,0
|
|
20250108,172000,45912265,3145,3145,3145,3145,0
|
|
20250108,171900,45912265,3145,3145,3145,3145,0
|
|
20250108,171800,45912265,3145,3145,3145,3145,0
|
|
20250108,171700,45912265,3145,3145,3145,3145,215
|
|
20250108,171600,45912265,3145,3145,3145,3145,0
|
|
20250108,171500,45912265,3145,3145,3145,3145,0
|
|
20250108,171400,45912265,3145,3145,3145,3145,0
|
|
20250108,171300,45912265,3145,3145,3145,3145,0
|
|
20250108,171200,45912265,3145,3145,3145,3145,0
|
|
20250108,171100,45912265,3145,3145,3145,3145,0
|
|
20250108,171000,45912265,3145,3145,3145,3145,0
|
|
20250108,170900,45912265,3145,3145,3145,3145,0
|
|
20250108,170800,45912265,3145,3145,3145,3145,0
|
|
20250108,170700,45912265,3145,3145,3145,3145,0
|
|
20250108,170600,45912265,3145,3145,3145,3145,0
|
|
20250108,170500,45912265,3145,3145,3145,3145,0
|
|
20250108,170400,45912265,3145,3145,3145,3145,0
|
|
20250108,170300,45912265,3145,3145,3145,3145,0
|
|
20250108,170200,45912265,3145,3145,3145,3145,0
|
|
20250108,170100,45912265,3145,3145,3145,3145,0
|
|
20250108,170000,45912265,3145,3145,3145,3145,0
|
|
20250108,165900,45912265,3145,3145,3145,3145,0
|
|
20250108,165800,45912265,3145,3145,3145,3145,0
|
|
20250108,165700,45912265,3145,3145,3145,3145,0
|
|
20250108,165600,45912265,3145,3145,3145,3145,0
|
|
20250108,165500,45912265,3145,3145,3145,3145,0
|
|
20250108,165400,45912265,3145,3145,3145,3145,0
|
|
20250108,165300,45912265,3145,3145,3145,3145,0
|
|
20250108,165200,45912265,3145,3145,3145,3145,0
|
|
20250108,165100,45912265,3145,3145,3145,3145,0
|
|
20250108,165000,45912265,3145,3145,3145,3145,0
|
|
20250108,164900,45912265,3145,3145,3145,3145,0
|
|
20250108,164800,45912265,3145,3145,3145,3145,0
|
|
20250108,164700,45912265,3145,3145,3145,3145,215
|
|
20250108,164600,45912265,3145,3145,3145,3145,0
|
|
20250108,164500,45912265,3145,3145,3145,3145,0
|
|
20250108,164400,45912265,3145,3145,3145,3145,0
|
|
20250108,164300,45912265,3145,3145,3145,3145,0
|
|
20250108,164200,45912265,3145,3145,3145,3145,0
|
|
20250108,164100,45912265,3145,3145,3145,3145,0
|
|
20250108,164000,45912265,3145,3145,3145,3145,0
|
|
20250108,163900,45912265,3145,3145,3145,3145,0
|
|
20250108,163800,45912265,3145,3145,3145,3145,0
|
|
20250108,163700,45912265,3145,3145,3145,3145,0
|
|
20250108,163600,45912265,3145,3145,3145,3145,0
|
|
20250108,163500,45912265,3145,3145,3145,3145,0
|
|
20250108,163400,45912265,3145,3145,3145,3145,0
|
|
20250108,163300,45912265,3145,3145,3145,3145,0
|
|
20250108,163200,45912265,3145,3145,3145,3145,0
|
|
20250108,163100,45912265,3145,3145,3145,3145,0
|
|
20250108,163000,45912265,3145,3145,3145,3145,0
|
|
20250108,162900,45912265,3145,3145,3145,3145,0
|
|
20250108,162800,45912265,3145,3145,3145,3145,0
|
|
20250108,162700,45912265,3145,3145,3145,3145,0
|
|
20250108,162600,45912265,3145,3145,3145,3145,0
|
|
20250108,162500,45912265,3145,3145,3145,3145,0
|
|
20250108,162400,45912265,3145,3145,3145,3145,0
|
|
20250108,162300,45912265,3145,3145,3145,3145,0
|
|
20250108,162200,45912265,3145,3145,3145,3145,0
|
|
20250108,162100,45912265,3145,3145,3145,3145,0
|
|
20250108,162000,45912265,3145,3145,3145,3145,0
|
|
20250108,161900,45912265,3145,3145,3145,3145,0
|
|
20250108,161800,45912265,3145,3145,3145,3145,0
|
|
20250108,161700,45912265,3145,3145,3145,3145,215
|
|
20250108,161600,45912265,3145,3145,3145,3145,0
|
|
20250108,161500,45912265,3145,3145,3145,3145,0
|
|
20250108,161400,45912265,3145,3145,3145,3145,0
|
|
20250108,161300,45912265,3145,3145,3145,3145,0
|
|
20250108,161200,45912265,3145,3145,3145,3145,0
|
|
20250108,161100,45912265,3145,3145,3145,3145,0
|
|
20250108,161000,45912265,3145,3145,3145,3145,0
|
|
20250108,160900,45912265,3145,3145,3145,3145,0
|
|
20250108,160800,45912265,3145,3145,3145,3145,0
|
|
20250108,160700,45912265,3145,3145,3145,3145,0
|
|
20250108,160600,45912265,3145,3145,3145,3145,0
|
|
20250108,160500,45912265,3145,3145,3145,3145,0
|
|
20250108,160400,45912265,3145,3145,3145,3145,0
|
|
20250108,160300,45912265,3145,3145,3145,3145,0
|
|
20250108,160200,45912265,3145,3145,3145,3145,0
|
|
20250108,160100,45912265,3145,3145,3145,3145,0
|
|
20250108,160000,45912265,3145,3145,3145,3145,0
|
|
20250108,155900,45912265,3145,3145,3145,3145,0
|
|
20250108,155800,45912265,3145,3145,3145,3145,0
|
|
20250108,155700,45912265,3145,3145,3145,3145,0
|
|
20250108,155600,45912265,3145,3145,3145,3145,0
|
|
20250108,155500,45912265,3145,3145,3145,3145,0
|
|
20250108,155400,45912265,3145,3145,3145,3145,0
|
|
20250108,155300,45912265,3145,3145,3145,3145,0
|
|
20250108,155200,45912265,3145,3145,3145,3145,0
|
|
20250108,155100,45912265,3145,3145,3145,3145,0
|
|
20250108,155000,45912265,3145,3145,3145,3145,0
|
|
20250108,154900,45912265,3145,3145,3145,3145,0
|
|
20250108,154800,45912265,3145,3145,3145,3145,0
|
|
20250108,154700,45912265,3145,3145,3145,3145,215
|
|
20250108,154600,45912265,3145,3145,3145,3145,0
|
|
20250108,154500,45912265,3145,3145,3145,3145,0
|
|
20250108,154400,45912265,3145,3145,3145,3145,0
|
|
20250108,154300,45912265,3145,3145,3145,3145,0
|
|
20250108,154200,45912265,3145,3145,3145,3145,0
|
|
20250108,154100,45912265,3145,3145,3145,3145,0
|
|
20250108,154000,45912265,3145,3145,3145,3145,0
|
|
20250108,153900,45912265,3145,3145,3145,3145,0
|
|
20250108,153800,45912265,3145,3145,3145,3145,0
|
|
20250108,153700,45912265,3145,3145,3145,3145,0
|
|
20250108,153600,45912265,3145,3145,3145,3145,0
|
|
20250108,153500,45912265,3145,3145,3145,3145,0
|
|
20250108,153400,45912265,3145,3145,3145,3145,0
|
|
20250108,153300,45912265,3145,3145,3145,3145,0
|
|
20250108,153200,45912265,3145,3145,3145,3145,0
|
|
20250108,153100,45912265,3145,3145,3145,3145,0
|
|
20250108,153000,45912265,3145,3145,3145,3145,215
|
|
20250108,152900,45236090,3130,3130,3130,3130,0
|
|
20250108,152800,45236090,3130,3130,3130,3130,0
|
|
20250108,152700,45236090,3130,3130,3130,3130,0
|
|
20250108,152600,45236090,3130,3130,3130,3130,0
|
|
20250108,152500,45236090,3130,3130,3130,3130,0
|
|
20250108,152400,45236090,3130,3130,3130,3130,0
|
|
20250108,152300,45236090,3130,3130,3130,3130,0
|
|
20250108,152200,45236090,3130,3130,3130,3130,0
|
|
20250108,152100,45236090,3130,3130,3130,3130,0
|
|
20250108,152000,45236090,3130,3130,3130,3130,0
|
|
20250108,151900,45236090,3130,3130,3130,3130,0
|
|
20250108,151800,45236090,3130,3130,3130,3130,0
|
|
20250108,151700,45236090,3130,3130,3130,3130,0
|
|
20250108,151600,45236090,3130,3130,3130,3130,0
|
|
20250108,151500,45236090,3130,3130,3130,3130,0
|
|
20250108,151400,45236090,3130,3130,3130,3130,0
|
|
20250108,151300,45236090,3130,3130,3130,3130,0
|
|
20250108,151200,45236090,3130,3130,3130,3130,0
|
|
20250108,151100,45236090,3130,3130,3130,3130,0
|
|
20250108,151000,45236090,3130,3130,3130,3130,1
|
|
20250108,150900,45232960,3135,3135,3135,3135,0
|
|
20250108,150800,45232960,3135,3135,3135,3135,0
|
|
20250108,150700,45232960,3135,3135,3135,3135,0
|
|
20250108,150600,45232960,3135,3135,3135,3135,0
|
|
20250108,150500,45232960,3135,3135,3135,3135,0
|
|
20250108,150400,45232960,3135,3135,3135,3135,0
|
|
20250108,150300,45232960,3135,3135,3135,3135,0
|
|
20250108,150200,45232960,3135,3110,3135,3105,41
|
|
20250108,150100,45105605,3135,3135,3135,3135,0
|
|
20250108,150000,45105605,3135,3135,3135,3135,1
|
|
20250108,145900,45102470,3110,3110,3110,3110,0
|
|
20250108,145800,45102470,3110,3110,3110,3110,0
|
|
20250108,145700,45102470,3110,3110,3110,3110,0
|
|
20250108,145600,45102470,3110,3110,3110,3110,0
|
|
20250108,145500,45102470,3110,3130,3130,3110,32
|
|
20250108,145400,45002915,3140,3140,3140,3140,0
|
|
20250108,145300,45002915,3140,3140,3140,3140,0
|
|
20250108,145200,45002915,3140,3140,3140,3140,0
|
|
20250108,145100,45002915,3140,3140,3140,3140,0
|
|
20250108,145000,45002915,3140,3140,3140,3140,0
|
|
20250108,144900,45002915,3140,3140,3140,3140,0
|
|
20250108,144800,45002915,3140,3140,3140,3140,0
|
|
20250108,144700,45002915,3140,3140,3140,3140,0
|
|
20250108,144600,45002915,3140,3140,3140,3140,0
|
|
20250108,144500,45002915,3140,3140,3140,3140,0
|
|
20250108,144400,45002915,3140,3140,3140,3140,0
|
|
20250108,144300,45002915,3140,3140,3140,3140,0
|
|
20250108,144200,45002915,3140,3140,3140,3140,5
|
|
20250108,144100,44987215,3145,3145,3145,3145,0
|
|
20250108,144000,44987215,3145,3145,3145,3145,0
|
|
20250108,143900,44987215,3145,3145,3145,3145,0
|
|
20250108,143800,44987215,3145,3145,3145,3145,0
|
|
20250108,143700,44987215,3145,3140,3145,3140,53
|
|
20250108,143600,44820780,3135,3135,3135,3135,30
|
|
20250108,143500,44726730,3140,3140,3140,3140,0
|
|
20250108,143400,44726730,3140,3140,3140,3140,0
|
|
20250108,143300,44726730,3140,3140,3140,3140,1
|
|
20250108,143200,44723590,3140,3140,3140,3140,0
|
|
20250108,143100,44723590,3140,3140,3140,3140,0
|
|
20250108,143000,44723590,3140,3140,3140,3140,0
|
|
20250108,142900,44723590,3140,3140,3140,3140,0
|
|
20250108,142800,44723590,3140,3130,3140,3130,179
|
|
20250108,142700,44163310,3130,3130,3130,3130,0
|
|
20250108,142600,44163310,3130,3130,3130,3130,0
|
|
20250108,142500,44163310,3130,3130,3130,3130,0
|
|
20250108,142400,44163310,3130,3130,3130,3130,0
|
|
20250108,142300,44163310,3130,3130,3130,3130,0
|
|
20250108,142200,44163310,3130,3130,3130,3130,0
|
|
20250108,142100,44163310,3130,3130,3130,3130,0
|
|
20250108,142000,44163310,3130,3130,3130,3130,0
|
|
20250108,141900,44163310,3130,3130,3130,3130,0
|
|
20250108,141800,44163310,3130,3130,3130,3130,0
|
|
20250108,141700,44163310,3130,3130,3130,3130,0
|
|
20250108,141600,44163310,3130,3130,3130,3130,0
|
|
20250108,141500,44163310,3130,3130,3130,3130,0
|
|
20250108,141400,44163310,3130,3130,3130,3130,0
|
|
20250108,141300,44163310,3130,3130,3130,3130,0
|
|
20250108,141200,44163310,3130,3130,3130,3130,1
|
|
20250108,141100,44160180,3130,3130,3130,3130,0
|
|
20250108,141000,44160180,3130,3130,3130,3130,0
|
|
20250108,140900,44160180,3130,3130,3130,3130,0
|
|
20250108,140800,44160180,3130,3130,3130,3130,0
|
|
20250108,140700,44160180,3130,3130,3130,3130,0
|
|
20250108,140600,44160180,3130,3130,3130,3130,0
|
|
20250108,140500,44160180,3130,3130,3130,3130,0
|
|
20250108,140400,44160180,3130,3130,3130,3130,0
|
|
20250108,140300,44160180,3130,3130,3130,3130,0
|
|
20250108,140200,44160180,3130,3130,3130,3130,0
|
|
20250108,140100,44160180,3130,3130,3130,3130,0
|
|
20250108,140000,44160180,3130,3130,3130,3130,0
|
|
20250108,135900,44160180,3130,3130,3130,3130,1
|
|
20250108,135800,44157050,3125,3125,3125,3125,0
|
|
20250108,135700,44157050,3125,3125,3125,3125,1
|
|
20250108,135600,44153925,3100,3100,3100,3100,0
|
|
20250108,135500,44153925,3100,3100,3100,3100,0
|
|
20250108,135400,44153925,3100,3110,3110,3100,3
|
|
20250108,135300,44144615,3130,3130,3130,3130,0
|
|
20250108,135200,44144615,3130,3130,3130,3130,0
|
|
20250108,135100,44144615,3130,3130,3130,3130,0
|
|
20250108,135000,44144615,3130,3130,3130,3130,0
|
|
20250108,134900,44144615,3130,3130,3130,3130,0
|
|
20250108,134800,44144615,3130,3130,3130,3130,0
|
|
20250108,134700,44144615,3130,3130,3130,3130,0
|
|
20250108,134600,44144615,3130,3130,3130,3130,0
|
|
20250108,134500,44144615,3130,3130,3130,3130,0
|
|
20250108,134400,44144615,3130,3130,3130,3130,0
|
|
20250108,134300,44144615,3130,3130,3130,3130,0
|
|
20250108,134200,44144615,3130,3130,3130,3130,0
|
|
20250108,134100,44144615,3130,3130,3130,3130,0
|
|
20250108,134000,44144615,3130,3130,3130,3130,8
|
|
20250108,133900,44119575,3115,3115,3115,3115,0
|
|
20250108,133800,44119575,3115,3115,3115,3115,68
|
|
20250108,133700,43907755,3115,3115,3115,3115,0
|
|
20250108,133600,43907755,3115,3115,3115,3115,0
|
|
20250108,133500,43907755,3115,3115,3115,3115,1
|
|
20250108,133400,43904640,3120,3120,3120,3120,0
|
|
20250108,133300,43904640,3120,3120,3120,3120,1
|
|
20250108,133200,43901520,3130,3130,3130,3130,0
|
|
20250108,133100,43901520,3130,3130,3130,3130,0
|
|
20250108,133000,43901520,3130,3130,3130,3130,0
|
|
20250108,132900,43901520,3130,3130,3130,3130,0
|
|
20250108,132800,43901520,3130,3130,3130,3130,0
|
|
20250108,132700,43901520,3130,3130,3130,3130,0
|
|
20250108,132600,43901520,3130,3130,3130,3130,0
|
|
20250108,132500,43901520,3130,3130,3130,3130,0
|
|
20250108,132400,43901520,3130,3130,3130,3130,0
|
|
20250108,132300,43901520,3130,3130,3130,3130,0
|
|
20250108,132200,43901520,3130,3130,3130,3130,0
|
|
20250108,132100,43901520,3130,3130,3130,3130,0
|
|
20250108,132000,43901520,3130,3130,3130,3130,0
|
|
20250108,131900,43901520,3130,3130,3130,3130,0
|
|
20250108,131800,43901520,3130,3125,3130,3125,1000
|
|
20250108,131700,40771915,3125,3125,3125,3125,0
|
|
20250108,131600,40771915,3125,3125,3125,3125,0
|
|
20250108,131500,40771915,3125,3125,3125,3125,0
|
|
20250108,131400,40771915,3125,3125,3125,3125,0
|
|
20250108,131300,40771915,3125,3125,3125,3125,0
|
|
20250108,131200,40771915,3125,3125,3125,3125,0
|
|
20250108,131100,40771915,3125,3125,3125,3125,0
|
|
20250108,131000,40771915,3125,3125,3125,3125,0
|
|
20250108,130900,40771915,3125,3125,3125,3125,0
|
|
20250108,130800,40771915,3125,3125,3125,3125,0
|
|
20250108,130700,40771915,3125,3125,3125,3125,0
|
|
20250108,130600,40771915,3125,3125,3125,3125,1
|
|
20250108,130500,40768790,3120,3120,3120,3120,31
|
|
20250108,130400,40672070,3120,3120,3120,3120,2
|
|
20250108,130300,40665830,3125,3125,3125,3125,5
|
|
20250108,130200,40650205,3125,3125,3125,3125,0
|
|
20250108,130100,40650205,3125,3125,3125,3125,3
|
|
20250108,130000,40640830,3125,3125,3125,3125,0
|
|
20250108,125900,40640830,3125,3125,3125,3125,0
|
|
20250108,125800,40640830,3125,3125,3125,3125,0
|
|
20250108,125700,40640830,3125,3125,3125,3125,0
|
|
20250108,125600,40640830,3125,3125,3125,3125,0
|
|
20250108,125500,40640830,3125,3125,3125,3125,0
|
|
20250108,125400,40640830,3125,3125,3125,3125,8
|
|
20250108,125300,40615830,3100,3100,3100,3100,20
|
|
20250108,125200,40553830,3080,3080,3080,3080,0
|
|
20250108,125100,40553830,3080,3080,3080,3080,0
|
|
20250108,125000,40553830,3080,3080,3080,3080,0
|
|
20250108,124900,40553830,3080,3080,3080,3080,0
|
|
20250108,124800,40553830,3080,3080,3080,3080,0
|
|
20250108,124700,40553830,3080,3080,3080,3080,0
|
|
20250108,124600,40553830,3080,3080,3080,3080,0
|
|
20250108,124500,40553830,3080,3080,3080,3080,0
|
|
20250108,124400,40553830,3080,3115,3115,3080,1266
|
|
20250108,124300,36630415,3140,3140,3140,3140,0
|
|
20250108,124200,36630415,3140,3140,3140,3140,0
|
|
20250108,124100,36630415,3140,3140,3140,3140,0
|
|
20250108,124000,36630415,3140,3140,3140,3140,0
|
|
20250108,123900,36630415,3140,3140,3140,3140,0
|
|
20250108,123800,36630415,3140,3140,3140,3140,0
|
|
20250108,123700,36630415,3140,3140,3140,3140,0
|
|
20250108,123600,36630415,3140,3140,3140,3140,0
|
|
20250108,123500,36630415,3140,3140,3140,3140,0
|
|
20250108,123400,36630415,3140,3140,3140,3140,0
|
|
20250108,123300,36630415,3140,3140,3140,3140,0
|
|
20250108,123200,36630415,3140,3140,3140,3140,0
|
|
20250108,123100,36630415,3140,3140,3140,3140,0
|
|
20250108,123000,36630415,3140,3140,3140,3140,0
|
|
20250108,122900,36630415,3140,3140,3140,3140,0
|
|
20250108,122800,36630415,3140,3140,3140,3140,0
|
|
20250108,122700,36630415,3140,3140,3140,3140,0
|
|
20250108,122600,36630415,3140,3140,3140,3140,0
|
|
20250108,122500,36630415,3140,3140,3140,3140,0
|
|
20250108,122400,36630415,3140,3140,3140,3140,0
|
|
20250108,122300,36630415,3140,3140,3140,3140,0
|
|
20250108,122200,36630415,3140,3140,3140,3140,0
|
|
20250108,122100,36630415,3140,3140,3140,3140,0
|
|
20250108,122000,36630415,3140,3140,3140,3140,0
|
|
20250108,121900,36630415,3140,3140,3140,3140,0
|
|
20250108,121800,36630415,3140,3140,3140,3140,0
|
|
20250108,121700,36630415,3140,3140,3140,3140,0
|
|
20250108,121600,36630415,3140,3140,3140,3140,0
|
|
20250108,121500,36630415,3140,3140,3140,3140,0
|
|
20250108,121400,36630415,3140,3140,3140,3140,0
|
|
20250108,121300,36630415,3140,3140,3140,3140,0
|
|
20250108,121200,36630415,3140,3140,3140,3140,0
|
|
20250108,121100,36630415,3140,3140,3140,3140,0
|
|
20250108,121000,36630415,3140,3140,3140,3140,0
|
|
20250108,120900,36630415,3140,3140,3140,3140,0
|
|
20250108,120800,36630415,3140,3140,3140,3140,0
|
|
20250108,120700,36630415,3140,3140,3140,3140,0
|
|
20250108,120600,36630415,3140,3140,3140,3140,0
|
|
20250108,120500,36630415,3140,3140,3140,3140,0
|
|
20250108,120400,36630415,3140,3140,3140,3140,0
|
|
20250108,120300,36630415,3140,3140,3140,3140,0
|
|
20250108,120200,36630415,3140,3140,3140,3140,0
|
|
20250108,120100,36630415,3140,3140,3140,3140,0
|
|
20250108,120000,36630415,3140,3140,3140,3140,0
|
|
20250108,115900,36630415,3140,3140,3140,3140,0
|
|
20250108,115800,36630415,3140,3140,3140,3140,100
|
|
20250108,115700,36316415,3140,3140,3140,3140,0
|
|
20250108,115600,36316415,3140,3140,3140,3140,0
|
|
20250108,115500,36316415,3140,3140,3140,3140,50
|
|
20250108,115400,36159415,3145,3140,3145,3140,200
|
|
20250108,115300,35531410,3140,3130,3140,3130,200
|
|
20250108,115200,34904175,3130,3130,3130,3130,10
|
|
20250108,115100,34872875,3135,3135,3135,3135,0
|
|
20250108,115000,34872875,3135,3135,3135,3135,0
|
|
20250108,114900,34872875,3135,3135,3135,3135,0
|
|
20250108,114800,34872875,3135,3135,3135,3135,0
|
|
20250108,114700,34872875,3135,3135,3135,3135,0
|
|
20250108,114600,34872875,3135,3135,3135,3135,1
|
|
20250108,114500,34869740,3100,3115,3115,3100,296
|
|
20250108,114400,33949895,3115,3115,3115,3115,0
|
|
20250108,114300,33949895,3115,3115,3115,3115,5
|
|
20250108,114200,33934320,3115,3115,3115,3115,0
|
|
20250108,114100,33934320,3115,3115,3115,3115,0
|
|
20250108,114000,33934320,3115,3115,3115,3115,0
|
|
20250108,113900,33934320,3115,3115,3115,3115,0
|
|
20250108,113800,33934320,3115,3115,3115,3115,0
|
|
20250108,113700,33934320,3115,3120,3120,3115,3
|
|
20250108,113600,33924970,3140,3140,3140,3140,0
|
|
20250108,113500,33924970,3140,3140,3140,3140,0
|
|
20250108,113400,33924970,3140,3140,3140,3140,0
|
|
20250108,113300,33924970,3140,3140,3140,3140,0
|
|
20250108,113200,33924970,3140,3140,3140,3140,0
|
|
20250108,113100,33924970,3140,3140,3140,3140,10
|
|
20250108,113000,33893570,3140,3140,3140,3140,0
|
|
20250108,112900,33893570,3140,3140,3140,3140,0
|
|
20250108,112800,33893570,3140,3140,3140,3140,0
|
|
20250108,112700,33893570,3140,3140,3140,3140,0
|
|
20250108,112600,33893570,3140,3140,3140,3140,0
|
|
20250108,112500,33893570,3140,3140,3140,3140,0
|
|
20250108,112400,33893570,3140,3140,3140,3140,0
|
|
20250108,112300,33893570,3140,3140,3140,3140,0
|
|
20250108,112200,33893570,3140,3140,3140,3140,0
|
|
20250108,112100,33893570,3140,3140,3140,3140,0
|
|
20250108,112000,33893570,3140,3140,3140,3140,0
|
|
20250108,111900,33893570,3140,3140,3140,3140,0
|
|
20250108,111800,33893570,3140,3140,3140,3140,0
|
|
20250108,111700,33893570,3140,3140,3140,3140,0
|
|
20250108,111600,33893570,3140,3140,3140,3140,0
|
|
20250108,111500,33893570,3140,3140,3140,3140,0
|
|
20250108,111400,33893570,3140,3140,3140,3140,0
|
|
20250108,111300,33893570,3140,3140,3140,3140,0
|
|
20250108,111200,33893570,3140,3120,3140,3115,22
|
|
20250108,111100,33824915,3140,3140,3140,3140,0
|
|
20250108,111000,33824915,3140,3140,3140,3140,0
|
|
20250108,110900,33824915,3140,3140,3140,3140,0
|
|
20250108,110800,33824915,3140,3140,3140,3140,0
|
|
20250108,110700,33824915,3140,3140,3140,3140,0
|
|
20250108,110600,33824915,3140,3140,3140,3140,0
|
|
20250108,110500,33824915,3140,3140,3140,3140,0
|
|
20250108,110400,33824915,3140,3140,3140,3140,0
|
|
20250108,110300,33824915,3140,3140,3140,3140,2
|
|
20250108,110200,33818635,3120,3120,3120,3120,0
|
|
20250108,110100,33818635,3120,3130,3130,3120,39
|
|
20250108,110000,33696915,3140,3140,3140,3140,0
|
|
20250108,105900,33696915,3140,3140,3140,3140,1
|
|
20250108,105800,33693775,3145,3145,3145,3145,0
|
|
20250108,105700,33693775,3145,3145,3145,3145,0
|
|
20250108,105600,33693775,3145,3145,3145,3145,0
|
|
20250108,105500,33693775,3145,3145,3145,3145,0
|
|
20250108,105400,33693775,3145,3145,3145,3145,0
|
|
20250108,105300,33693775,3145,3145,3145,3145,0
|
|
20250108,105200,33693775,3145,3145,3145,3145,0
|
|
20250108,105100,33693775,3145,3145,3145,3145,0
|
|
20250108,105000,33693775,3145,3140,3145,3115,216
|
|
20250108,104900,33018320,3150,3145,3150,3145,79
|
|
20250108,104800,32769860,3145,3140,3145,3140,1006
|
|
20250108,104700,29606020,3130,3130,3130,3130,0
|
|
20250108,104600,29606020,3130,3130,3130,3130,100
|
|
20250108,104500,29293020,3140,3140,3140,3140,0
|
|
20250108,104400,29293020,3140,3140,3140,3140,2
|
|
20250108,104300,29286740,3145,3145,3145,3145,0
|
|
20250108,104200,29286740,3145,3145,3145,3145,0
|
|
20250108,104100,29286740,3145,3145,3145,3145,0
|
|
20250108,104000,29286740,3145,3145,3145,3145,0
|
|
20250108,103900,29286740,3145,3135,3145,3135,1200
|
|
20250108,103800,25515260,3135,3135,3135,3135,4
|
|
20250108,103700,25502720,3150,3150,3150,3150,2
|
|
20250108,103600,25496420,3160,3160,3160,3160,0
|
|
20250108,103500,25496420,3160,3160,3160,3160,0
|
|
20250108,103400,25496420,3160,3160,3160,3160,0
|
|
20250108,103300,25496420,3160,3160,3160,3160,0
|
|
20250108,103200,25496420,3160,3160,3160,3160,0
|
|
20250108,103100,25496420,3160,3160,3160,3160,1
|
|
20250108,103000,25493260,3155,3155,3155,3155,200
|
|
20250108,102900,24862260,3155,3150,3155,3150,1201
|
|
20250108,102800,21078145,3145,3145,3145,3145,500
|
|
20250108,102700,19505645,3145,3145,3150,3145,107
|
|
20250108,102600,19169125,3145,3145,3145,3145,400
|
|
20250108,102500,17911125,3140,3140,3140,3140,0
|
|
20250108,102400,17911125,3140,3140,3140,3140,0
|
|
20250108,102300,17911125,3140,3140,3140,3140,0
|
|
20250108,102200,17911125,3140,3140,3140,3140,0
|
|
20250108,102100,17911125,3140,3140,3140,3140,0
|
|
20250108,102000,17911125,3140,3140,3140,3140,0
|
|
20250108,101900,17911125,3140,3140,3140,3140,1
|
|
20250108,101800,17907985,3145,3145,3145,3145,0
|
|
20250108,101700,17907985,3145,3140,3145,3140,104
|
|
20250108,101600,17581405,3145,3145,3145,3145,0
|
|
20250108,101500,17581405,3145,3145,3145,3145,0
|
|
20250108,101400,17581405,3145,3145,3145,3145,0
|
|
20250108,101300,17581405,3145,3145,3145,3145,0
|
|
20250108,101200,17581405,3145,3140,3145,3140,662
|
|
20250108,101100,15500130,3140,3140,3140,3140,0
|
|
20250108,101000,15500130,3140,3140,3140,3140,0
|
|
20250108,100900,15500130,3140,3140,3140,3140,1
|
|
20250108,100800,15496990,3135,3135,3135,3135,0
|
|
20250108,100700,15496990,3135,3135,3140,3135,208
|
|
20250108,100600,14843910,3140,3135,3140,3135,3
|
|
20250108,100500,14834495,3140,3135,3140,3135,118
|
|
20250108,100400,14464560,3135,3135,3135,3135,0
|
|
20250108,100300,14464560,3135,3130,3135,3130,76
|
|
20250108,100200,14226675,3130,3130,3130,3130,700
|
|
20250108,100100,12035675,3130,3130,3130,3130,0
|
|
20250108,100000,12035675,3130,3125,3130,3125,152
|
|
20250108,095900,11560670,3125,3125,3130,3125,31
|
|
20250108,095800,11463790,3125,3125,3125,3125,1135
|
|
20250108,095700,7916915,3125,3115,3125,3115,16
|
|
20250108,095600,7867015,3110,3120,3125,3110,5
|
|
20250108,095500,7851415,3115,3110,3115,3110,841
|
|
20250108,095400,5235405,3095,3095,3095,3090,345
|
|
20250108,095300,4168155,3100,3100,3100,3100,0
|
|
20250108,095200,4168155,3100,3115,3115,3100,12
|
|
20250108,095100,4130865,3115,3115,3115,3115,1
|
|
20250108,095000,4127750,3110,3110,3110,3110,0
|
|
20250108,094900,4127750,3110,3110,3110,3110,35
|
|
20250108,094800,4018900,3115,3115,3115,3115,0
|
|
20250108,094700,4018900,3115,3115,3115,3115,0
|
|
20250108,094600,4018900,3115,3095,3115,3095,4
|
|
20250108,094500,4006500,3095,3120,3120,3095,28
|
|
20250108,094400,3919815,3125,3120,3125,3120,30
|
|
20250108,094300,3826210,3065,3100,3120,3065,234
|
|
20250108,094200,3102095,3100,3095,3100,3095,186
|
|
20250108,094100,2526415,3095,3100,3100,3095,467
|
|
20250108,094000,1078795,3085,3080,3085,3080,104
|
|
20250108,093900,758425,3080,3080,3080,3080,0
|
|
20250108,093800,758425,3080,3080,3080,3080,5
|
|
20250108,093700,743025,3080,3080,3080,3080,0
|
|
20250108,093600,743025,3080,3080,3080,3080,1
|
|
20250108,093500,739945,3060,3065,3065,3060,10
|
|
20250108,093400,709335,3055,3055,3055,3055,0
|
|
20250108,093300,709335,3055,3055,3055,3055,0
|
|
20250108,093200,709335,3055,3055,3055,3055,0
|
|
20250108,093100,709335,3055,3055,3055,3055,0
|
|
20250108,093000,709335,3055,3055,3055,3055,0
|
|
20250108,092900,709335,3055,3055,3055,3055,0
|
|
20250108,092800,709335,3055,3055,3055,3055,0
|
|
20250108,092700,709335,3055,3055,3055,3055,0
|
|
20250108,092600,709335,3055,3055,3055,3055,0
|
|
20250108,092500,709335,3055,3065,3065,3055,193
|
|
20250108,092400,119470,3080,3080,3080,3080,0
|
|
20250108,092300,119470,3080,3080,3080,3080,0
|
|
20250108,092200,119470,3080,3080,3080,3080,0
|
|
20250108,092100,119470,3080,3080,3080,3080,0
|
|
20250108,092000,119470,3080,3080,3080,3080,0
|
|
20250108,091900,119470,3080,3080,3080,3080,1
|
|
20250108,091800,116390,3075,3075,3075,3075,0
|
|
20250108,091700,116390,3075,3075,3075,3075,2
|
|
20250108,091600,110240,3080,3080,3080,3080,0
|
|
20250108,091500,110240,3080,3080,3080,3080,1
|
|
20250108,091400,107160,3070,3080,3080,3070,9
|
|
20250108,091300,79485,3080,3080,3080,3080,0
|
|
20250108,091200,79485,3080,3080,3080,3080,0
|
|
20250108,091100,79485,3080,3080,3080,3080,0
|
|
20250108,091000,79485,3080,3080,3080,3080,1
|
|
20250108,090900,76405,3080,3080,3080,3080,0
|
|
20250108,090800,76405,3080,3080,3080,3080,0
|
|
20250108,090700,76405,3080,3080,3080,3080,0
|
|
20250108,090600,76405,3080,3080,3080,3080,0
|
|
20250108,090500,76405,3080,3080,3080,3080,0
|
|
20250108,090400,76405,3080,3080,3080,3080,0
|
|
20250108,090300,76405,3080,3080,3080,3080,1
|
|
20250108,090200,73325,3060,3060,3060,3060,0
|
|
20250108,090100,73325,3060,3060,3060,3060,1
|
|
20250108,090000,70265,3055,3055,3055,3055,23
|