649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,194600,25386895,3090,3090,3090,3090,6
|
|
20250121,194500,25386895,3090,3090,3090,3090,0
|
|
20250121,194400,25386895,3090,3090,3090,3090,0
|
|
20250121,194300,25386895,3090,3090,3090,3090,0
|
|
20250121,194200,25386895,3090,3090,3090,3090,0
|
|
20250121,194100,25386895,3090,3090,3090,3090,0
|
|
20250121,194000,25386895,3090,3090,3090,3090,0
|
|
20250121,193900,25386895,3090,3090,3090,3090,0
|
|
20250121,193800,25386895,3090,3090,3090,3090,0
|
|
20250121,193700,25386895,3090,3090,3090,3090,0
|
|
20250121,193600,25386895,3090,3090,3090,3090,0
|
|
20250121,193500,25386895,3090,3090,3090,3090,0
|
|
20250121,193400,25386895,3090,3090,3090,3090,0
|
|
20250121,193300,25386895,3090,3090,3090,3090,0
|
|
20250121,193200,25386895,3090,3090,3090,3090,0
|
|
20250121,193100,25386895,3090,3090,3090,3090,0
|
|
20250121,193000,25386895,3090,3090,3090,3090,0
|
|
20250121,192900,25386895,3090,3090,3090,3090,0
|
|
20250121,192800,25386895,3090,3090,3090,3090,0
|
|
20250121,192700,25386895,3090,3090,3090,3090,0
|
|
20250121,192600,25386895,3090,3090,3090,3090,0
|
|
20250121,192500,25386895,3090,3090,3090,3090,0
|
|
20250121,192400,25386895,3090,3090,3090,3090,0
|
|
20250121,192300,25386895,3090,3090,3090,3090,0
|
|
20250121,192200,25386895,3090,3090,3090,3090,0
|
|
20250121,192100,25386895,3090,3090,3090,3090,0
|
|
20250121,192000,25386895,3090,3090,3090,3090,0
|
|
20250121,191900,25386895,3090,3090,3090,3090,0
|
|
20250121,191800,25386895,3090,3090,3090,3090,0
|
|
20250121,191700,25386895,3090,3090,3090,3090,0
|
|
20250121,191600,25386895,3090,3090,3090,3090,6
|
|
20250121,191500,25386895,3090,3090,3090,3090,0
|
|
20250121,191400,25386895,3090,3090,3090,3090,0
|
|
20250121,191300,25386895,3090,3090,3090,3090,0
|
|
20250121,191200,25386895,3090,3090,3090,3090,0
|
|
20250121,191100,25386895,3090,3090,3090,3090,0
|
|
20250121,191000,25386895,3090,3090,3090,3090,0
|
|
20250121,190900,25386895,3090,3090,3090,3090,0
|
|
20250121,190800,25386895,3090,3090,3090,3090,0
|
|
20250121,190700,25386895,3090,3090,3090,3090,0
|
|
20250121,190600,25386895,3090,3090,3090,3090,0
|
|
20250121,190500,25386895,3090,3090,3090,3090,0
|
|
20250121,190400,25386895,3090,3090,3090,3090,0
|
|
20250121,190300,25386895,3090,3090,3090,3090,0
|
|
20250121,190200,25386895,3090,3090,3090,3090,0
|
|
20250121,190100,25386895,3090,3090,3090,3090,0
|
|
20250121,190000,25386895,3090,3090,3090,3090,0
|
|
20250121,185900,25386895,3090,3090,3090,3090,0
|
|
20250121,185800,25386895,3090,3090,3090,3090,0
|
|
20250121,185700,25386895,3090,3090,3090,3090,0
|
|
20250121,185600,25386895,3090,3090,3090,3090,0
|
|
20250121,185500,25386895,3090,3090,3090,3090,0
|
|
20250121,185400,25386895,3090,3090,3090,3090,0
|
|
20250121,185300,25386895,3090,3090,3090,3090,0
|
|
20250121,185200,25386895,3090,3090,3090,3090,0
|
|
20250121,185100,25386895,3090,3090,3090,3090,0
|
|
20250121,185000,25386895,3090,3090,3090,3090,0
|
|
20250121,184900,25386895,3090,3090,3090,3090,0
|
|
20250121,184800,25386895,3090,3090,3090,3090,0
|
|
20250121,184700,25386895,3090,3090,3090,3090,0
|
|
20250121,184600,25386895,3090,3090,3090,3090,6
|
|
20250121,184500,25386895,3090,3090,3090,3090,0
|
|
20250121,184400,25386895,3090,3090,3090,3090,0
|
|
20250121,184300,25386895,3090,3090,3090,3090,0
|
|
20250121,184200,25386895,3090,3090,3090,3090,0
|
|
20250121,184100,25386895,3090,3090,3090,3090,0
|
|
20250121,184000,25386895,3090,3090,3090,3090,0
|
|
20250121,183900,25386895,3090,3090,3090,3090,0
|
|
20250121,183800,25386895,3090,3090,3090,3090,0
|
|
20250121,183700,25386895,3090,3090,3090,3090,0
|
|
20250121,183600,25386895,3090,3090,3090,3090,0
|
|
20250121,183500,25386895,3090,3090,3090,3090,0
|
|
20250121,183400,25386895,3090,3090,3090,3090,0
|
|
20250121,183300,25386895,3090,3090,3090,3090,0
|
|
20250121,183200,25386895,3090,3090,3090,3090,0
|
|
20250121,183100,25386895,3090,3090,3090,3090,0
|
|
20250121,183000,25386895,3090,3090,3090,3090,0
|
|
20250121,182900,25386895,3090,3090,3090,3090,0
|
|
20250121,182800,25386895,3090,3090,3090,3090,0
|
|
20250121,182700,25386895,3090,3090,3090,3090,0
|
|
20250121,182600,25386895,3090,3090,3090,3090,0
|
|
20250121,182500,25386895,3090,3090,3090,3090,0
|
|
20250121,182400,25386895,3090,3090,3090,3090,0
|
|
20250121,182300,25386895,3090,3090,3090,3090,0
|
|
20250121,182200,25386895,3090,3090,3090,3090,0
|
|
20250121,182100,25386895,3090,3090,3090,3090,0
|
|
20250121,182000,25386895,3090,3090,3090,3090,0
|
|
20250121,181900,25386895,3090,3090,3090,3090,0
|
|
20250121,181800,25386895,3090,3090,3090,3090,0
|
|
20250121,181700,25386895,3090,3090,3090,3090,0
|
|
20250121,181600,25386895,3090,3090,3090,3090,6
|
|
20250121,181500,25386895,3090,3090,3090,3090,0
|
|
20250121,181400,25386895,3090,3090,3090,3090,0
|
|
20250121,181300,25386895,3090,3090,3090,3090,0
|
|
20250121,181200,25386895,3090,3090,3090,3090,0
|
|
20250121,181100,25386895,3090,3090,3090,3090,0
|
|
20250121,181000,25386895,3090,3090,3090,3090,0
|
|
20250121,180900,25386895,3090,3090,3090,3090,0
|
|
20250121,180800,25386895,3090,3090,3090,3090,0
|
|
20250121,180700,25386895,3090,3090,3090,3090,0
|
|
20250121,180600,25386895,3090,3090,3090,3090,0
|
|
20250121,180500,25386895,3090,3090,3090,3090,0
|
|
20250121,180400,25386895,3090,3090,3090,3090,0
|
|
20250121,180300,25386895,3090,3090,3090,3090,0
|
|
20250121,180200,25386895,3090,3090,3090,3090,0
|
|
20250121,180100,25386895,3090,3090,3090,3090,0
|
|
20250121,180000,25386895,3090,3090,3090,3090,0
|
|
20250121,175900,25386895,3090,3090,3090,3090,0
|
|
20250121,175800,25386895,3090,3090,3090,3090,0
|
|
20250121,175700,25386895,3090,3090,3090,3090,0
|
|
20250121,175600,25386895,3090,3090,3090,3090,0
|
|
20250121,175500,25386895,3090,3090,3090,3090,0
|
|
20250121,175400,25386895,3090,3090,3090,3090,0
|
|
20250121,175300,25386895,3090,3090,3090,3090,0
|
|
20250121,175200,25386895,3090,3090,3090,3090,0
|
|
20250121,175100,25386895,3090,3090,3090,3090,0
|
|
20250121,175000,25386895,3090,3090,3090,3090,0
|
|
20250121,174900,25386895,3090,3090,3090,3090,0
|
|
20250121,174800,25386895,3090,3090,3090,3090,0
|
|
20250121,174700,25386895,3090,3090,3090,3090,0
|
|
20250121,174600,25386895,3090,3090,3090,3090,6
|
|
20250121,174500,25386895,3090,3090,3090,3090,0
|
|
20250121,174400,25386895,3090,3090,3090,3090,0
|
|
20250121,174300,25386895,3090,3090,3090,3090,0
|
|
20250121,174200,25386895,3090,3090,3090,3090,0
|
|
20250121,174100,25386895,3090,3090,3090,3090,0
|
|
20250121,174000,25386895,3090,3090,3090,3090,0
|
|
20250121,173900,25386895,3090,3090,3090,3090,0
|
|
20250121,173800,25386895,3090,3090,3090,3090,0
|
|
20250121,173700,25386895,3090,3090,3090,3090,0
|
|
20250121,173600,25386895,3090,3090,3090,3090,0
|
|
20250121,173500,25386895,3090,3090,3090,3090,0
|
|
20250121,173400,25386895,3090,3090,3090,3090,0
|
|
20250121,173300,25386895,3090,3090,3090,3090,0
|
|
20250121,173200,25386895,3090,3090,3090,3090,0
|
|
20250121,173100,25386895,3090,3090,3090,3090,0
|
|
20250121,173000,25386895,3090,3090,3090,3090,0
|
|
20250121,172900,25386895,3090,3090,3090,3090,0
|
|
20250121,172800,25386895,3090,3090,3090,3090,0
|
|
20250121,172700,25386895,3090,3090,3090,3090,0
|
|
20250121,172600,25386895,3090,3090,3090,3090,0
|
|
20250121,172500,25386895,3090,3090,3090,3090,0
|
|
20250121,172400,25386895,3090,3090,3090,3090,0
|
|
20250121,172300,25386895,3090,3090,3090,3090,0
|
|
20250121,172200,25386895,3090,3090,3090,3090,0
|
|
20250121,172100,25386895,3090,3090,3090,3090,0
|
|
20250121,172000,25386895,3090,3090,3090,3090,0
|
|
20250121,171900,25386895,3090,3090,3090,3090,0
|
|
20250121,171800,25386895,3090,3090,3090,3090,0
|
|
20250121,171700,25386895,3090,3090,3090,3090,0
|
|
20250121,171600,25386895,3090,3090,3090,3090,6
|
|
20250121,171500,25386895,3090,3090,3090,3090,0
|
|
20250121,171400,25386895,3090,3090,3090,3090,0
|
|
20250121,171300,25386895,3090,3090,3090,3090,0
|
|
20250121,171200,25386895,3090,3090,3090,3090,0
|
|
20250121,171100,25386895,3090,3090,3090,3090,0
|
|
20250121,171000,25386895,3090,3090,3090,3090,0
|
|
20250121,170900,25386895,3090,3090,3090,3090,0
|
|
20250121,170800,25386895,3090,3090,3090,3090,0
|
|
20250121,170700,25386895,3090,3090,3090,3090,0
|
|
20250121,170600,25386895,3090,3090,3090,3090,0
|
|
20250121,170500,25386895,3090,3090,3090,3090,0
|
|
20250121,170400,25386895,3090,3090,3090,3090,0
|
|
20250121,170300,25386895,3090,3090,3090,3090,0
|
|
20250121,170200,25386895,3090,3090,3090,3090,0
|
|
20250121,170100,25386895,3090,3090,3090,3090,0
|
|
20250121,170000,25386895,3090,3090,3090,3090,0
|
|
20250121,165900,25386895,3090,3090,3090,3090,0
|
|
20250121,165800,25386895,3090,3090,3090,3090,0
|
|
20250121,165700,25386895,3090,3090,3090,3090,0
|
|
20250121,165600,25386895,3090,3090,3090,3090,0
|
|
20250121,165500,25386895,3090,3090,3090,3090,0
|
|
20250121,165400,25386895,3090,3090,3090,3090,0
|
|
20250121,165300,25386895,3090,3090,3090,3090,0
|
|
20250121,165200,25386895,3090,3090,3090,3090,0
|
|
20250121,165100,25386895,3090,3090,3090,3090,0
|
|
20250121,165000,25386895,3090,3090,3090,3090,0
|
|
20250121,164900,25386895,3090,3090,3090,3090,0
|
|
20250121,164800,25386895,3090,3090,3090,3090,0
|
|
20250121,164700,25386895,3090,3090,3090,3090,0
|
|
20250121,164600,25386895,3090,3090,3090,3090,6
|
|
20250121,164500,25386895,3090,3090,3090,3090,0
|
|
20250121,164400,25386895,3090,3090,3090,3090,0
|
|
20250121,164300,25386895,3090,3090,3090,3090,0
|
|
20250121,164200,25386895,3090,3090,3090,3090,0
|
|
20250121,164100,25386895,3090,3090,3090,3090,0
|
|
20250121,164000,25386895,3090,3090,3090,3090,0
|
|
20250121,163900,25386895,3090,3090,3090,3090,0
|
|
20250121,163800,25386895,3090,3090,3090,3090,0
|
|
20250121,163700,25386895,3090,3090,3090,3090,0
|
|
20250121,163600,25386895,3090,3090,3090,3090,0
|
|
20250121,163500,25386895,3090,3090,3090,3090,0
|
|
20250121,163400,25386895,3090,3090,3090,3090,0
|
|
20250121,163300,25386895,3090,3090,3090,3090,0
|
|
20250121,163200,25386895,3090,3090,3090,3090,0
|
|
20250121,163100,25386895,3090,3090,3090,3090,0
|
|
20250121,163000,25386895,3090,3090,3090,3090,0
|
|
20250121,162900,25386895,3090,3090,3090,3090,0
|
|
20250121,162800,25386895,3090,3090,3090,3090,0
|
|
20250121,162700,25386895,3090,3090,3090,3090,0
|
|
20250121,162600,25386895,3090,3090,3090,3090,0
|
|
20250121,162500,25386895,3090,3090,3090,3090,0
|
|
20250121,162400,25386895,3090,3090,3090,3090,0
|
|
20250121,162300,25386895,3090,3090,3090,3090,0
|
|
20250121,162200,25386895,3090,3090,3090,3090,0
|
|
20250121,162100,25386895,3090,3090,3090,3090,0
|
|
20250121,162000,25386895,3090,3090,3090,3090,0
|
|
20250121,161900,25386895,3090,3090,3090,3090,0
|
|
20250121,161800,25386895,3090,3090,3090,3090,0
|
|
20250121,161700,25386895,3090,3090,3090,3090,0
|
|
20250121,161600,25386895,3090,3090,3090,3090,6
|
|
20250121,161500,25386895,3090,3090,3090,3090,0
|
|
20250121,161400,25386895,3090,3090,3090,3090,0
|
|
20250121,161300,25386895,3090,3090,3090,3090,0
|
|
20250121,161200,25386895,3090,3090,3090,3090,0
|
|
20250121,161100,25386895,3090,3090,3090,3090,0
|
|
20250121,161000,25386895,3090,3090,3090,3090,0
|
|
20250121,160900,25386895,3090,3090,3090,3090,0
|
|
20250121,160800,25386895,3090,3090,3090,3090,0
|
|
20250121,160700,25386895,3090,3090,3090,3090,0
|
|
20250121,160600,25386895,3090,3090,3090,3090,0
|
|
20250121,160500,25386895,3090,3090,3090,3090,0
|
|
20250121,160400,25386895,3090,3090,3090,3090,0
|
|
20250121,160300,25386895,3090,3090,3090,3090,0
|
|
20250121,160200,25386895,3090,3090,3090,3090,0
|
|
20250121,160100,25386895,3090,3090,3090,3090,0
|
|
20250121,160000,25386895,3090,3090,3090,3090,0
|
|
20250121,155900,25386895,3090,3090,3090,3090,0
|
|
20250121,155800,25386895,3090,3090,3090,3090,0
|
|
20250121,155700,25386895,3090,3090,3090,3090,0
|
|
20250121,155600,25386895,3090,3090,3090,3090,0
|
|
20250121,155500,25386895,3090,3090,3090,3090,0
|
|
20250121,155400,25386895,3090,3090,3090,3090,0
|
|
20250121,155300,25386895,3090,3090,3090,3090,0
|
|
20250121,155200,25386895,3090,3090,3090,3090,0
|
|
20250121,155100,25386895,3090,3090,3090,3090,0
|
|
20250121,155000,25386895,3090,3090,3090,3090,0
|
|
20250121,154900,25386895,3090,3090,3090,3090,0
|
|
20250121,154800,25386895,3090,3090,3090,3090,0
|
|
20250121,154700,25386895,3090,3090,3090,3090,0
|
|
20250121,154600,25386895,3090,3090,3090,3090,6
|
|
20250121,154500,25386895,3090,3090,3090,3090,0
|
|
20250121,154400,25386895,3090,3090,3090,3090,0
|
|
20250121,154300,25386895,3090,3090,3090,3090,0
|
|
20250121,154200,25386895,3090,3090,3090,3090,0
|
|
20250121,154100,25386895,3090,3090,3090,3090,0
|
|
20250121,154000,25386895,3090,3090,3090,3090,0
|
|
20250121,153900,25386895,3090,3090,3090,3090,0
|
|
20250121,153800,25386895,3090,3090,3090,3090,0
|
|
20250121,153700,25386895,3090,3090,3090,3090,0
|
|
20250121,153600,25386895,3090,3090,3090,3090,0
|
|
20250121,153500,25386895,3090,3090,3090,3090,0
|
|
20250121,153400,25386895,3090,3090,3090,3090,0
|
|
20250121,153300,25386895,3090,3090,3090,3090,0
|
|
20250121,153200,25386895,3090,3090,3090,3090,0
|
|
20250121,153100,25386895,3090,3090,3090,3090,0
|
|
20250121,153000,25386895,3090,3090,3090,3090,6
|
|
20250121,152900,25368355,3095,3095,3095,3095,0
|
|
20250121,152800,25368355,3095,3095,3095,3095,0
|
|
20250121,152700,25368355,3095,3095,3095,3095,0
|
|
20250121,152600,25368355,3095,3095,3095,3095,0
|
|
20250121,152500,25368355,3095,3095,3095,3095,0
|
|
20250121,152400,25368355,3095,3095,3095,3095,0
|
|
20250121,152300,25368355,3095,3095,3095,3095,0
|
|
20250121,152200,25368355,3095,3095,3095,3095,0
|
|
20250121,152100,25368355,3095,3095,3095,3095,0
|
|
20250121,152000,25368355,3095,3095,3095,3095,0
|
|
20250121,151900,25368355,3095,3070,3095,3070,21
|
|
20250121,151800,25303860,3070,3070,3070,3070,0
|
|
20250121,151700,25303860,3070,3070,3070,3070,0
|
|
20250121,151600,25303860,3070,3070,3070,3070,0
|
|
20250121,151500,25303860,3070,3070,3070,3070,5
|
|
20250121,151400,25288510,3055,3055,3055,3055,0
|
|
20250121,151300,25288510,3055,3055,3055,3055,0
|
|
20250121,151200,25288510,3055,3055,3055,3055,19
|
|
20250121,151100,25230465,3070,3070,3070,3070,0
|
|
20250121,151000,25230465,3070,3070,3070,3070,0
|
|
20250121,150900,25230465,3070,3070,3070,3070,0
|
|
20250121,150800,25230465,3070,3070,3070,3070,0
|
|
20250121,150700,25230465,3070,3070,3070,3070,5
|
|
20250121,150600,25215115,3070,3070,3070,3070,0
|
|
20250121,150500,25215115,3070,3070,3070,3070,0
|
|
20250121,150400,25215115,3070,3070,3070,3070,1
|
|
20250121,150300,25212045,3075,3075,3075,3075,0
|
|
20250121,150200,25212045,3075,3075,3075,3075,0
|
|
20250121,150100,25212045,3075,3075,3075,3075,0
|
|
20250121,150000,25212045,3075,3075,3075,3075,0
|
|
20250121,145900,25212045,3075,3075,3075,3075,0
|
|
20250121,145800,25212045,3075,3075,3075,3075,0
|
|
20250121,145700,25212045,3075,3075,3075,3075,0
|
|
20250121,145600,25212045,3075,3075,3075,3075,0
|
|
20250121,145500,25212045,3075,3075,3075,3075,0
|
|
20250121,145400,25212045,3075,3075,3075,3075,0
|
|
20250121,145300,25212045,3075,3075,3075,3075,0
|
|
20250121,145200,25212045,3075,3075,3075,3075,0
|
|
20250121,145100,25212045,3075,3075,3075,3075,0
|
|
20250121,145000,25212045,3075,3075,3075,3075,0
|
|
20250121,144900,25212045,3075,3075,3075,3075,0
|
|
20250121,144800,25212045,3075,3075,3075,3075,0
|
|
20250121,144700,25212045,3075,3075,3075,3075,0
|
|
20250121,144600,25212045,3075,3075,3075,3075,0
|
|
20250121,144500,25212045,3075,3075,3075,3075,30
|
|
20250121,144400,25119795,3080,3080,3080,3080,0
|
|
20250121,144300,25119795,3080,3080,3080,3080,0
|
|
20250121,144200,25119795,3080,3080,3080,3080,0
|
|
20250121,144100,25119795,3080,3080,3080,3080,0
|
|
20250121,144000,25119795,3080,3080,3080,3080,5
|
|
20250121,143900,25104395,3080,3080,3080,3080,0
|
|
20250121,143800,25104395,3080,3080,3080,3080,5
|
|
20250121,143700,25088995,3080,3080,3080,3080,0
|
|
20250121,143600,25088995,3080,3080,3080,3080,3
|
|
20250121,143500,25079755,3080,3080,3080,3080,0
|
|
20250121,143400,25079755,3080,3080,3080,3080,2
|
|
20250121,143300,25073595,3080,3080,3080,3080,3
|
|
20250121,143200,25064355,3060,3060,3060,3060,0
|
|
20250121,143100,25064355,3060,3060,3060,3060,0
|
|
20250121,143000,25064355,3060,3060,3060,3060,0
|
|
20250121,142900,25064355,3060,3060,3060,3060,3
|
|
20250121,142800,25055175,3095,3095,3095,3095,0
|
|
20250121,142700,25055175,3095,3095,3095,3095,0
|
|
20250121,142600,25055175,3095,3095,3095,3095,0
|
|
20250121,142500,25055175,3095,3095,3095,3095,0
|
|
20250121,142400,25055175,3095,3095,3095,3095,0
|
|
20250121,142300,25055175,3095,3095,3095,3095,0
|
|
20250121,142200,25055175,3095,3095,3095,3095,0
|
|
20250121,142100,25055175,3095,3095,3095,3095,0
|
|
20250121,142000,25055175,3095,3095,3095,3095,0
|
|
20250121,141900,25055175,3095,3095,3095,3095,0
|
|
20250121,141800,25055175,3095,3095,3095,3095,0
|
|
20250121,141700,25055175,3095,3095,3095,3095,0
|
|
20250121,141600,25055175,3095,3095,3095,3095,0
|
|
20250121,141500,25055175,3095,3095,3095,3095,0
|
|
20250121,141400,25055175,3095,3095,3095,3095,10
|
|
20250121,141300,25024225,3095,3090,3095,3090,22
|
|
20250121,141200,24956240,3090,3090,3090,3090,0
|
|
20250121,141100,24956240,3090,3090,3090,3090,0
|
|
20250121,141000,24956240,3090,3090,3090,3090,0
|
|
20250121,140900,24956240,3090,3090,3090,3090,0
|
|
20250121,140800,24956240,3090,3090,3090,3090,0
|
|
20250121,140700,24956240,3090,3090,3090,3090,0
|
|
20250121,140600,24956240,3090,3090,3090,3090,1
|
|
20250121,140500,24953150,3055,3055,3055,3055,0
|
|
20250121,140400,24953150,3055,3055,3055,3055,0
|
|
20250121,140300,24953150,3055,3055,3055,3055,0
|
|
20250121,140200,24953150,3055,3055,3055,3055,0
|
|
20250121,140100,24953150,3055,3055,3055,3055,0
|
|
20250121,140000,24953150,3055,3055,3055,3055,0
|
|
20250121,135900,24953150,3055,3055,3055,3055,0
|
|
20250121,135800,24953150,3055,3070,3070,3055,1092
|
|
20250121,135700,21605630,3070,3070,3070,3070,0
|
|
20250121,135600,21605630,3070,3070,3070,3070,0
|
|
20250121,135500,21605630,3070,3070,3070,3070,0
|
|
20250121,135400,21605630,3070,3070,3070,3070,145
|
|
20250121,135300,21160480,3075,3075,3075,3075,505
|
|
20250121,135200,19607605,3090,3090,3090,3090,0
|
|
20250121,135100,19607605,3090,3090,3090,3090,0
|
|
20250121,135000,19607605,3090,3090,3090,3090,0
|
|
20250121,134900,19607605,3090,3090,3090,3090,0
|
|
20250121,134800,19607605,3090,3090,3090,3090,0
|
|
20250121,134700,19607605,3090,3090,3090,3090,0
|
|
20250121,134600,19607605,3090,3090,3090,3090,0
|
|
20250121,134500,19607605,3090,3090,3090,3090,0
|
|
20250121,134400,19607605,3090,3090,3090,3090,10
|
|
20250121,134300,19576705,3095,3095,3095,3095,0
|
|
20250121,134200,19576705,3095,3095,3095,3095,0
|
|
20250121,134100,19576705,3095,3095,3095,3095,0
|
|
20250121,134000,19576705,3095,3095,3095,3095,0
|
|
20250121,133900,19576705,3095,3095,3095,3095,0
|
|
20250121,133800,19576705,3095,3095,3095,3095,61
|
|
20250121,133700,19387910,3095,3095,3095,3095,0
|
|
20250121,133600,19387910,3095,3095,3095,3095,0
|
|
20250121,133500,19387910,3095,3095,3095,3095,0
|
|
20250121,133400,19387910,3095,3095,3095,3095,0
|
|
20250121,133300,19387910,3095,3095,3095,3095,0
|
|
20250121,133200,19387910,3095,3095,3095,3095,0
|
|
20250121,133100,19387910,3095,3095,3095,3095,0
|
|
20250121,133000,19387910,3095,3095,3095,3095,0
|
|
20250121,132900,19387910,3095,3095,3095,3095,0
|
|
20250121,132800,19387910,3095,3095,3095,3095,0
|
|
20250121,132700,19387910,3095,3095,3095,3095,0
|
|
20250121,132600,19387910,3095,3095,3095,3095,0
|
|
20250121,132500,19387910,3095,3095,3095,3095,0
|
|
20250121,132400,19387910,3095,3095,3095,3095,0
|
|
20250121,132300,19387910,3095,3095,3095,3095,0
|
|
20250121,132200,19387910,3095,3095,3095,3095,0
|
|
20250121,132100,19387910,3095,3095,3095,3095,0
|
|
20250121,132000,19387910,3095,3095,3095,3095,0
|
|
20250121,131900,19387910,3095,3095,3095,3095,0
|
|
20250121,131800,19387910,3095,3095,3095,3095,0
|
|
20250121,131700,19387910,3095,3095,3095,3095,0
|
|
20250121,131600,19387910,3095,3095,3095,3095,0
|
|
20250121,131500,19387910,3095,3095,3095,3095,0
|
|
20250121,131400,19387910,3095,3095,3095,3095,0
|
|
20250121,131300,19387910,3095,3095,3095,3095,0
|
|
20250121,131200,19387910,3095,3095,3095,3095,0
|
|
20250121,131100,19387910,3095,3095,3095,3095,0
|
|
20250121,131000,19387910,3095,3095,3095,3095,10
|
|
20250121,130900,19356960,3100,3100,3100,3100,0
|
|
20250121,130800,19356960,3100,3100,3100,3100,0
|
|
20250121,130700,19356960,3100,3090,3100,3090,12
|
|
20250121,130600,19319870,3065,3065,3065,3065,0
|
|
20250121,130500,19319870,3065,3065,3065,3065,0
|
|
20250121,130400,19319870,3065,3065,3065,3065,0
|
|
20250121,130300,19319870,3065,3065,3065,3065,0
|
|
20250121,130200,19319870,3065,3065,3065,3065,1
|
|
20250121,130100,19316805,3090,3090,3090,3090,0
|
|
20250121,130000,19316805,3090,3090,3090,3090,0
|
|
20250121,125900,19316805,3090,3090,3090,3090,0
|
|
20250121,125800,19316805,3090,3090,3090,3090,0
|
|
20250121,125700,19316805,3090,3090,3090,3090,0
|
|
20250121,125600,19316805,3090,3090,3090,3090,0
|
|
20250121,125500,19316805,3090,3090,3090,3090,0
|
|
20250121,125400,19316805,3090,3090,3090,3090,0
|
|
20250121,125300,19316805,3090,3090,3090,3090,0
|
|
20250121,125200,19316805,3090,3090,3090,3090,0
|
|
20250121,125100,19316805,3090,3090,3090,3090,0
|
|
20250121,125000,19316805,3090,3065,3090,3065,2
|
|
20250121,124900,19310650,3090,3090,3090,3090,0
|
|
20250121,124800,19310650,3090,3090,3090,3090,0
|
|
20250121,124700,19310650,3090,3090,3090,3090,0
|
|
20250121,124600,19310650,3090,3090,3090,3090,0
|
|
20250121,124500,19310650,3090,3090,3090,3090,0
|
|
20250121,124400,19310650,3090,3090,3090,3090,0
|
|
20250121,124300,19310650,3090,3090,3090,3090,0
|
|
20250121,124200,19310650,3090,3090,3090,3090,3
|
|
20250121,124100,19301380,3065,3065,3065,3065,0
|
|
20250121,124000,19301380,3065,3065,3065,3065,19
|
|
20250121,123900,19243145,3090,3090,3090,3090,0
|
|
20250121,123800,19243145,3090,3090,3090,3090,0
|
|
20250121,123700,19243145,3090,3090,3090,3090,0
|
|
20250121,123600,19243145,3090,3090,3090,3090,0
|
|
20250121,123500,19243145,3090,3090,3090,3090,0
|
|
20250121,123400,19243145,3090,3090,3090,3090,0
|
|
20250121,123300,19243145,3090,3090,3090,3090,0
|
|
20250121,123200,19243145,3090,3090,3090,3090,20
|
|
20250121,123100,19181345,3090,3090,3090,3090,0
|
|
20250121,123000,19181345,3090,3090,3090,3090,3
|
|
20250121,122900,19172075,3090,3090,3090,3090,0
|
|
20250121,122800,19172075,3090,3090,3090,3090,0
|
|
20250121,122700,19172075,3090,3090,3090,3090,0
|
|
20250121,122600,19172075,3090,3090,3090,3090,0
|
|
20250121,122500,19172075,3090,3090,3090,3090,0
|
|
20250121,122400,19172075,3090,3090,3090,3090,0
|
|
20250121,122300,19172075,3090,3090,3090,3090,0
|
|
20250121,122200,19172075,3090,3090,3090,3090,0
|
|
20250121,122100,19172075,3090,3090,3090,3090,0
|
|
20250121,122000,19172075,3090,3090,3090,3090,0
|
|
20250121,121900,19172075,3090,3090,3090,3090,0
|
|
20250121,121800,19172075,3090,3090,3090,3090,150
|
|
20250121,121700,18708575,3090,3090,3090,3090,0
|
|
20250121,121600,18708575,3090,3090,3090,3090,0
|
|
20250121,121500,18708575,3090,3090,3090,3090,1
|
|
20250121,121400,18705485,3090,3090,3090,3090,0
|
|
20250121,121300,18705485,3090,3090,3090,3090,0
|
|
20250121,121200,18705485,3090,3090,3090,3090,0
|
|
20250121,121100,18705485,3090,3090,3090,3090,0
|
|
20250121,121000,18705485,3090,3090,3090,3090,0
|
|
20250121,120900,18705485,3090,3090,3090,3090,50
|
|
20250121,120800,18550985,3090,3090,3090,3090,0
|
|
20250121,120700,18550985,3090,3090,3090,3090,0
|
|
20250121,120600,18550985,3090,3090,3090,3090,0
|
|
20250121,120500,18550985,3090,3090,3090,3090,1
|
|
20250121,120400,18547895,3085,3085,3085,3085,49
|
|
20250121,120300,18396730,3085,3085,3085,3085,0
|
|
20250121,120200,18396730,3085,3085,3085,3085,0
|
|
20250121,120100,18396730,3085,3085,3085,3085,0
|
|
20250121,120000,18396730,3085,3085,3085,3085,0
|
|
20250121,115900,18396730,3085,3085,3085,3085,49
|
|
20250121,115800,18245565,3085,3085,3085,3085,0
|
|
20250121,115700,18245565,3085,3085,3085,3085,0
|
|
20250121,115600,18245565,3085,3085,3085,3085,0
|
|
20250121,115500,18245565,3085,3085,3085,3085,0
|
|
20250121,115400,18245565,3085,3080,3085,3080,49
|
|
20250121,115300,18094480,3090,3090,3090,3090,0
|
|
20250121,115200,18094480,3090,3090,3090,3090,0
|
|
20250121,115100,18094480,3090,3090,3090,3090,0
|
|
20250121,115000,18094480,3090,3090,3090,3090,0
|
|
20250121,114900,18094480,3090,3090,3090,3090,0
|
|
20250121,114800,18094480,3090,3090,3090,3090,0
|
|
20250121,114700,18094480,3090,3090,3090,3090,0
|
|
20250121,114600,18094480,3090,3090,3090,3090,0
|
|
20250121,114500,18094480,3090,3090,3090,3090,18
|
|
20250121,114400,18038860,3085,3085,3085,3085,0
|
|
20250121,114300,18038860,3085,3085,3085,3085,1
|
|
20250121,114200,18035775,3085,3085,3085,3085,0
|
|
20250121,114100,18035775,3085,3085,3085,3085,0
|
|
20250121,114000,18035775,3085,3085,3085,3085,0
|
|
20250121,113900,18035775,3085,3085,3085,3085,0
|
|
20250121,113800,18035775,3085,3085,3085,3085,1
|
|
20250121,113700,18032690,3055,3055,3055,3055,100
|
|
20250121,113600,17727190,3090,3090,3090,3090,0
|
|
20250121,113500,17727190,3090,3090,3090,3090,2
|
|
20250121,113400,17721010,3060,3065,3065,3060,133
|
|
20250121,113300,17313780,3100,3095,3100,3095,100
|
|
20250121,113200,17004230,3100,3100,3100,3100,0
|
|
20250121,113100,17004230,3100,3085,3100,3085,453
|
|
20250121,113000,15606465,3085,3085,3085,3085,499
|
|
20250121,112900,14067050,3085,3085,3085,3085,123
|
|
20250121,112800,13687595,3085,3085,3085,3085,0
|
|
20250121,112700,13687595,3085,3085,3085,3085,0
|
|
20250121,112600,13687595,3085,3080,3085,3080,2
|
|
20250121,112500,13681430,3085,3085,3085,3085,0
|
|
20250121,112400,13681430,3085,3085,3085,3085,0
|
|
20250121,112300,13681430,3085,3085,3085,3085,3
|
|
20250121,112200,13672175,3075,3075,3075,3075,0
|
|
20250121,112100,13672175,3075,3075,3075,3075,0
|
|
20250121,112000,13672175,3075,3075,3075,3075,0
|
|
20250121,111900,13672175,3075,3075,3075,3075,380
|
|
20250121,111800,12503675,3060,3070,3070,3060,3
|
|
20250121,111700,12494480,3070,3070,3070,3070,0
|
|
20250121,111600,12494480,3070,3070,3070,3070,0
|
|
20250121,111500,12494480,3070,3070,3070,3070,0
|
|
20250121,111400,12494480,3070,3070,3070,3070,0
|
|
20250121,111300,12494480,3070,3070,3070,3070,0
|
|
20250121,111200,12494480,3070,3070,3070,3070,0
|
|
20250121,111100,12494480,3070,3070,3070,3070,0
|
|
20250121,111000,12494480,3070,3070,3070,3070,0
|
|
20250121,110900,12494480,3070,3070,3070,3070,3
|
|
20250121,110800,12485270,3070,3070,3070,3070,0
|
|
20250121,110700,12485270,3070,3070,3070,3070,2
|
|
20250121,110600,12479130,3065,3065,3065,3065,285
|
|
20250121,110500,11605605,3065,3065,3065,3065,0
|
|
20250121,110400,11605605,3065,3065,3065,3065,0
|
|
20250121,110300,11605605,3065,3065,3065,3065,0
|
|
20250121,110200,11605605,3065,3065,3065,3065,15
|
|
20250121,110100,11559630,3065,3065,3065,3065,0
|
|
20250121,110000,11559630,3065,3065,3065,3065,38
|
|
20250121,105900,11443160,3065,3065,3065,3065,3
|
|
20250121,105800,11433965,3065,3065,3065,3065,0
|
|
20250121,105700,11433965,3065,3065,3065,3065,0
|
|
20250121,105600,11433965,3065,3065,3065,3065,2
|
|
20250121,105500,11427835,3050,3050,3050,3050,0
|
|
20250121,105400,11427835,3050,3050,3050,3050,0
|
|
20250121,105300,11427835,3050,3050,3050,3050,0
|
|
20250121,105200,11427835,3050,3050,3050,3050,0
|
|
20250121,105100,11427835,3050,3050,3050,3050,0
|
|
20250121,105000,11427835,3050,3050,3050,3050,0
|
|
20250121,104900,11427835,3050,3050,3050,3050,0
|
|
20250121,104800,11427835,3050,3050,3050,3050,0
|
|
20250121,104700,11427835,3050,3050,3050,3050,0
|
|
20250121,104600,11427835,3050,3050,3050,3050,0
|
|
20250121,104500,11427835,3050,3050,3050,3050,0
|
|
20250121,104400,11427835,3050,3050,3050,3050,0
|
|
20250121,104300,11427835,3050,3050,3050,3050,0
|
|
20250121,104200,11427835,3050,3050,3050,3050,0
|
|
20250121,104100,11427835,3050,3050,3050,3050,0
|
|
20250121,104000,11427835,3050,3050,3050,3050,0
|
|
20250121,103900,11427835,3050,3050,3050,3050,0
|
|
20250121,103800,11427835,3050,3050,3050,3050,0
|
|
20250121,103700,11427835,3050,3050,3050,3050,0
|
|
20250121,103600,11427835,3050,3050,3050,3050,0
|
|
20250121,103500,11427835,3050,3050,3050,3050,0
|
|
20250121,103400,11427835,3050,3050,3050,3050,0
|
|
20250121,103300,11427835,3050,3050,3050,3050,0
|
|
20250121,103200,11427835,3050,3050,3050,3050,1400
|
|
20250121,103100,7157835,3050,3050,3050,3050,0
|
|
20250121,103000,7157835,3050,3050,3050,3050,0
|
|
20250121,102900,7157835,3050,3050,3050,3050,0
|
|
20250121,102800,7157835,3050,3050,3050,3050,0
|
|
20250121,102700,7157835,3050,3050,3050,3050,0
|
|
20250121,102600,7157835,3050,3045,3050,3045,258
|
|
20250121,102500,6370975,3050,3050,3050,3050,0
|
|
20250121,102400,6370975,3050,3050,3050,3050,0
|
|
20250121,102300,6370975,3050,3050,3050,3050,500
|
|
20250121,102200,4845975,3050,3050,3050,3050,0
|
|
20250121,102100,4845975,3050,3050,3050,3050,0
|
|
20250121,102000,4845975,3050,3050,3050,3050,4
|
|
20250121,101900,4833775,3050,3050,3050,3050,0
|
|
20250121,101800,4833775,3050,3050,3050,3050,96
|
|
20250121,101700,4540975,3050,3050,3050,3050,0
|
|
20250121,101600,4540975,3050,3045,3050,3045,704
|
|
20250121,101500,2394225,3045,3045,3045,3045,0
|
|
20250121,101400,2394225,3045,3045,3045,3045,0
|
|
20250121,101300,2394225,3045,3045,3045,3045,0
|
|
20250121,101200,2394225,3045,3045,3045,3045,0
|
|
20250121,101100,2394225,3045,3045,3045,3045,0
|
|
20250121,101000,2394225,3045,3045,3045,3045,2
|
|
20250121,100900,2388135,3045,3045,3045,3045,0
|
|
20250121,100800,2388135,3045,3045,3045,3045,0
|
|
20250121,100700,2388135,3045,3045,3045,3045,0
|
|
20250121,100600,2388135,3045,3045,3045,3045,0
|
|
20250121,100500,2388135,3045,3045,3045,3045,0
|
|
20250121,100400,2388135,3045,3045,3045,3045,0
|
|
20250121,100300,2388135,3045,3045,3045,3045,3
|
|
20250121,100200,2379000,3045,3045,3045,3045,0
|
|
20250121,100100,2379000,3045,3045,3045,3045,0
|
|
20250121,100000,2379000,3045,3045,3045,3045,0
|
|
20250121,095900,2379000,3045,3045,3045,3045,0
|
|
20250121,095800,2379000,3045,3045,3045,3045,0
|
|
20250121,095700,2379000,3045,3045,3045,3045,0
|
|
20250121,095600,2379000,3045,3045,3045,3045,0
|
|
20250121,095500,2379000,3045,3045,3045,3045,0
|
|
20250121,095400,2379000,3045,3045,3045,3045,3
|
|
20250121,095300,2369865,3025,3025,3025,3025,0
|
|
20250121,095200,2369865,3025,3025,3025,3025,0
|
|
20250121,095100,2369865,3025,3025,3025,3025,0
|
|
20250121,095000,2369865,3025,3025,3025,3025,0
|
|
20250121,094900,2369865,3025,3025,3025,3025,0
|
|
20250121,094800,2369865,3025,3030,3030,3025,58
|
|
20250121,094700,2194270,3050,3050,3050,3050,0
|
|
20250121,094600,2194270,3050,3050,3050,3050,1
|
|
20250121,094500,2191220,3050,3050,3050,3050,0
|
|
20250121,094400,2191220,3050,3050,3050,3050,5
|
|
20250121,094300,2175970,3050,3045,3050,3045,30
|
|
20250121,094200,2084490,3055,3055,3055,3055,0
|
|
20250121,094100,2084490,3055,3055,3055,3055,0
|
|
20250121,094000,2084490,3055,3055,3055,3055,0
|
|
20250121,093900,2084490,3055,3055,3055,3055,0
|
|
20250121,093800,2084490,3055,3055,3055,3055,0
|
|
20250121,093700,2084490,3055,3055,3055,3055,0
|
|
20250121,093600,2084490,3055,3055,3055,3055,0
|
|
20250121,093500,2084490,3055,3055,3055,3055,0
|
|
20250121,093400,2084490,3055,3055,3055,3055,0
|
|
20250121,093300,2084490,3055,3055,3055,3055,0
|
|
20250121,093200,2084490,3055,3055,3055,3055,0
|
|
20250121,093100,2084490,3055,3055,3055,3055,0
|
|
20250121,093000,2084490,3055,3055,3055,3055,1
|
|
20250121,092900,2081435,3020,3020,3020,3020,0
|
|
20250121,092800,2081435,3020,3020,3020,3020,0
|
|
20250121,092700,2081435,3020,3020,3020,3020,0
|
|
20250121,092600,2081435,3020,3020,3020,3020,0
|
|
20250121,092500,2081435,3020,3020,3020,3020,0
|
|
20250121,092400,2081435,3020,3020,3020,3020,0
|
|
20250121,092300,2081435,3020,3020,3020,3020,5
|
|
20250121,092200,2066335,3075,3075,3075,3075,0
|
|
20250121,092100,2066335,3075,3075,3075,3075,0
|
|
20250121,092000,2066335,3075,3075,3075,3075,0
|
|
20250121,091900,2066335,3075,3060,3075,3060,218
|
|
20250121,091800,1398035,3065,3065,3065,3065,0
|
|
20250121,091700,1398035,3065,3060,3065,3060,21
|
|
20250121,091600,1333770,3055,3055,3055,3055,5
|
|
20250121,091500,1318495,3060,3060,3060,3060,5
|
|
20250121,091400,1303195,3065,3065,3065,3065,0
|
|
20250121,091300,1303195,3065,3065,3065,3065,0
|
|
20250121,091200,1303195,3065,3065,3065,3065,0
|
|
20250121,091100,1303195,3065,3065,3065,3065,0
|
|
20250121,091000,1303195,3065,3050,3065,3050,400
|
|
20250121,090900,82365,3055,3050,3055,3050,27
|
|
20250121,090800,0,3030,3030,3030,3030,0
|
|
20250121,090700,0,3030,3030,3030,3030,0
|
|
20250121,090600,0,3030,3030,3030,3030,0
|
|
20250121,090500,0,3030,3030,3030,3030,0
|
|
20250121,090400,0,3030,3030,3030,3030,0
|
|
20250121,090300,0,3030,3030,3030,3030,0
|
|
20250121,090200,0,3030,3030,3030,3030,0
|
|
20250121,090100,0,3030,3030,3030,3030,0
|
|
20250121,090000,0,3030,3030,3030,3030,0
|