607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200400,198564385,3090,3090,3090,3090,1365
|
|
20250102,200300,198564385,3090,3090,3090,3090,0
|
|
20250102,200200,198564385,3090,3090,3090,3090,0
|
|
20250102,200100,198564385,3090,3090,3090,3090,0
|
|
20250102,200000,198564385,3090,3090,3090,3090,0
|
|
20250102,195900,198564385,3090,3090,3090,3090,0
|
|
20250102,195800,198564385,3090,3090,3090,3090,0
|
|
20250102,195700,198564385,3090,3090,3090,3090,0
|
|
20250102,195600,198564385,3090,3090,3090,3090,0
|
|
20250102,195500,198564385,3090,3090,3090,3090,0
|
|
20250102,195400,198564385,3090,3090,3090,3090,0
|
|
20250102,195300,198564385,3090,3090,3090,3090,0
|
|
20250102,195200,198564385,3090,3090,3090,3090,0
|
|
20250102,195100,198564385,3090,3090,3090,3090,0
|
|
20250102,195000,198564385,3090,3090,3090,3090,0
|
|
20250102,194900,198564385,3090,3090,3090,3090,0
|
|
20250102,194800,198564385,3090,3090,3090,3090,0
|
|
20250102,194700,198564385,3090,3090,3090,3090,0
|
|
20250102,194600,198564385,3090,3090,3090,3090,0
|
|
20250102,194500,198564385,3090,3090,3090,3090,0
|
|
20250102,194400,198564385,3090,3090,3090,3090,0
|
|
20250102,194300,198564385,3090,3090,3090,3090,0
|
|
20250102,194200,198564385,3090,3090,3090,3090,0
|
|
20250102,194100,198564385,3090,3090,3090,3090,0
|
|
20250102,194000,198564385,3090,3090,3090,3090,0
|
|
20250102,193900,198564385,3090,3090,3090,3090,0
|
|
20250102,193800,198564385,3090,3090,3090,3090,0
|
|
20250102,193700,198564385,3090,3090,3090,3090,0
|
|
20250102,193600,198564385,3090,3090,3090,3090,0
|
|
20250102,193500,198564385,3090,3090,3090,3090,0
|
|
20250102,193400,198564385,3090,3090,3090,3090,1365
|
|
20250102,193300,198564385,3090,3090,3090,3090,0
|
|
20250102,193200,198564385,3090,3090,3090,3090,0
|
|
20250102,193100,198564385,3090,3090,3090,3090,0
|
|
20250102,193000,198564385,3090,3090,3090,3090,0
|
|
20250102,192900,198564385,3090,3090,3090,3090,0
|
|
20250102,192800,198564385,3090,3090,3090,3090,0
|
|
20250102,192700,198564385,3090,3090,3090,3090,0
|
|
20250102,192600,198564385,3090,3090,3090,3090,0
|
|
20250102,192500,198564385,3090,3090,3090,3090,0
|
|
20250102,192400,198564385,3090,3090,3090,3090,0
|
|
20250102,192300,198564385,3090,3090,3090,3090,0
|
|
20250102,192200,198564385,3090,3090,3090,3090,0
|
|
20250102,192100,198564385,3090,3090,3090,3090,0
|
|
20250102,192000,198564385,3090,3090,3090,3090,0
|
|
20250102,191900,198564385,3090,3090,3090,3090,0
|
|
20250102,191800,198564385,3090,3090,3090,3090,0
|
|
20250102,191700,198564385,3090,3090,3090,3090,0
|
|
20250102,191600,198564385,3090,3090,3090,3090,0
|
|
20250102,191500,198564385,3090,3090,3090,3090,0
|
|
20250102,191400,198564385,3090,3090,3090,3090,0
|
|
20250102,191300,198564385,3090,3090,3090,3090,0
|
|
20250102,191200,198564385,3090,3090,3090,3090,0
|
|
20250102,191100,198564385,3090,3090,3090,3090,0
|
|
20250102,191000,198564385,3090,3090,3090,3090,0
|
|
20250102,190900,198564385,3090,3090,3090,3090,0
|
|
20250102,190800,198564385,3090,3090,3090,3090,0
|
|
20250102,190700,198564385,3090,3090,3090,3090,0
|
|
20250102,190600,198564385,3090,3090,3090,3090,0
|
|
20250102,190500,198564385,3090,3090,3090,3090,0
|
|
20250102,190400,198564385,3090,3090,3090,3090,1365
|
|
20250102,190300,198564385,3090,3090,3090,3090,0
|
|
20250102,190200,198564385,3090,3090,3090,3090,0
|
|
20250102,190100,198564385,3090,3090,3090,3090,0
|
|
20250102,190000,198564385,3090,3090,3090,3090,0
|
|
20250102,185900,198564385,3090,3090,3090,3090,0
|
|
20250102,185800,198564385,3090,3090,3090,3090,0
|
|
20250102,185700,198564385,3090,3090,3090,3090,0
|
|
20250102,185600,198564385,3090,3090,3090,3090,0
|
|
20250102,185500,198564385,3090,3090,3090,3090,0
|
|
20250102,185400,198564385,3090,3090,3090,3090,0
|
|
20250102,185300,198564385,3090,3090,3090,3090,0
|
|
20250102,185200,198564385,3090,3090,3090,3090,0
|
|
20250102,185100,198564385,3090,3090,3090,3090,0
|
|
20250102,185000,198564385,3090,3090,3090,3090,0
|
|
20250102,184900,198564385,3090,3090,3090,3090,0
|
|
20250102,184800,198564385,3090,3090,3090,3090,0
|
|
20250102,184700,198564385,3090,3090,3090,3090,0
|
|
20250102,184600,198564385,3090,3090,3090,3090,0
|
|
20250102,184500,198564385,3090,3090,3090,3090,0
|
|
20250102,184400,198564385,3090,3090,3090,3090,0
|
|
20250102,184300,198564385,3090,3090,3090,3090,0
|
|
20250102,184200,198564385,3090,3090,3090,3090,0
|
|
20250102,184100,198564385,3090,3090,3090,3090,0
|
|
20250102,184000,198564385,3090,3090,3090,3090,0
|
|
20250102,183900,198564385,3090,3090,3090,3090,0
|
|
20250102,183800,198564385,3090,3090,3090,3090,0
|
|
20250102,183700,198564385,3090,3090,3090,3090,0
|
|
20250102,183600,198564385,3090,3090,3090,3090,0
|
|
20250102,183500,198564385,3090,3090,3090,3090,0
|
|
20250102,183400,198564385,3090,3090,3090,3090,1365
|
|
20250102,183300,198564385,3090,3090,3090,3090,0
|
|
20250102,183200,198564385,3090,3090,3090,3090,0
|
|
20250102,183100,198564385,3090,3090,3090,3090,0
|
|
20250102,183000,198564385,3090,3090,3090,3090,0
|
|
20250102,182900,198564385,3090,3090,3090,3090,0
|
|
20250102,182800,198564385,3090,3090,3090,3090,0
|
|
20250102,182700,198564385,3090,3090,3090,3090,0
|
|
20250102,182600,198564385,3090,3090,3090,3090,0
|
|
20250102,182500,198564385,3090,3090,3090,3090,0
|
|
20250102,182400,198564385,3090,3090,3090,3090,0
|
|
20250102,182300,198564385,3090,3090,3090,3090,0
|
|
20250102,182200,198564385,3090,3090,3090,3090,0
|
|
20250102,182100,198564385,3090,3090,3090,3090,0
|
|
20250102,182000,198564385,3090,3090,3090,3090,0
|
|
20250102,181900,198564385,3090,3090,3090,3090,0
|
|
20250102,181800,198564385,3090,3090,3090,3090,0
|
|
20250102,181700,198564385,3090,3090,3090,3090,0
|
|
20250102,181600,198564385,3090,3090,3090,3090,0
|
|
20250102,181500,198564385,3090,3090,3090,3090,0
|
|
20250102,181400,198564385,3090,3090,3090,3090,0
|
|
20250102,181300,198564385,3090,3090,3090,3090,0
|
|
20250102,181200,198564385,3090,3090,3090,3090,0
|
|
20250102,181100,198564385,3090,3090,3090,3090,0
|
|
20250102,181000,198564385,3090,3090,3090,3090,0
|
|
20250102,180900,198564385,3090,3090,3090,3090,0
|
|
20250102,180800,198564385,3090,3090,3090,3090,0
|
|
20250102,180700,198564385,3090,3090,3090,3090,0
|
|
20250102,180600,198564385,3090,3090,3090,3090,0
|
|
20250102,180500,198564385,3090,3090,3090,3090,0
|
|
20250102,180400,198564385,3090,3090,3090,3090,1365
|
|
20250102,180300,198564385,3090,3090,3090,3090,0
|
|
20250102,180200,198564385,3090,3090,3090,3090,0
|
|
20250102,180100,198564385,3090,3090,3090,3090,0
|
|
20250102,180000,198564385,3090,3090,3090,3090,0
|
|
20250102,175900,198564385,3090,3090,3090,3090,0
|
|
20250102,175800,198564385,3090,3090,3090,3090,0
|
|
20250102,175700,198564385,3090,3090,3090,3090,0
|
|
20250102,175600,198564385,3090,3090,3090,3090,0
|
|
20250102,175500,198564385,3090,3090,3090,3090,0
|
|
20250102,175400,198564385,3090,3090,3090,3090,0
|
|
20250102,175300,198564385,3090,3090,3090,3090,0
|
|
20250102,175200,198564385,3090,3090,3090,3090,0
|
|
20250102,175100,198564385,3090,3090,3090,3090,0
|
|
20250102,175000,198564385,3090,3090,3090,3090,0
|
|
20250102,174900,198564385,3090,3090,3090,3090,0
|
|
20250102,174800,198564385,3090,3090,3090,3090,0
|
|
20250102,174700,198564385,3090,3090,3090,3090,0
|
|
20250102,174600,198564385,3090,3090,3090,3090,0
|
|
20250102,174500,198564385,3090,3090,3090,3090,0
|
|
20250102,174400,198564385,3090,3090,3090,3090,0
|
|
20250102,174300,198564385,3090,3090,3090,3090,0
|
|
20250102,174200,198564385,3090,3090,3090,3090,0
|
|
20250102,174100,198564385,3090,3090,3090,3090,0
|
|
20250102,174000,198564385,3090,3090,3090,3090,0
|
|
20250102,173900,198564385,3090,3090,3090,3090,0
|
|
20250102,173800,198564385,3090,3090,3090,3090,0
|
|
20250102,173700,198564385,3090,3090,3090,3090,0
|
|
20250102,173600,198564385,3090,3090,3090,3090,0
|
|
20250102,173500,198564385,3090,3090,3090,3090,0
|
|
20250102,173400,198564385,3090,3090,3090,3090,1365
|
|
20250102,173300,198564385,3090,3090,3090,3090,0
|
|
20250102,173200,198564385,3090,3090,3090,3090,0
|
|
20250102,173100,198564385,3090,3090,3090,3090,0
|
|
20250102,173000,198564385,3090,3090,3090,3090,0
|
|
20250102,172900,198564385,3090,3090,3090,3090,0
|
|
20250102,172800,198564385,3090,3090,3090,3090,0
|
|
20250102,172700,198564385,3090,3090,3090,3090,0
|
|
20250102,172600,198564385,3090,3090,3090,3090,0
|
|
20250102,172500,198564385,3090,3090,3090,3090,0
|
|
20250102,172400,198564385,3090,3090,3090,3090,0
|
|
20250102,172300,198564385,3090,3090,3090,3090,0
|
|
20250102,172200,198564385,3090,3090,3090,3090,0
|
|
20250102,172100,198564385,3090,3090,3090,3090,0
|
|
20250102,172000,198564385,3090,3090,3090,3090,0
|
|
20250102,171900,198564385,3090,3090,3090,3090,0
|
|
20250102,171800,198564385,3090,3090,3090,3090,0
|
|
20250102,171700,198564385,3090,3090,3090,3090,0
|
|
20250102,171600,198564385,3090,3090,3090,3090,0
|
|
20250102,171500,198564385,3090,3090,3090,3090,0
|
|
20250102,171400,198564385,3090,3090,3090,3090,0
|
|
20250102,171300,198564385,3090,3090,3090,3090,0
|
|
20250102,171200,198564385,3090,3090,3090,3090,0
|
|
20250102,171100,198564385,3090,3090,3090,3090,0
|
|
20250102,171000,198564385,3090,3090,3090,3090,0
|
|
20250102,170900,198564385,3090,3090,3090,3090,0
|
|
20250102,170800,198564385,3090,3090,3090,3090,0
|
|
20250102,170700,198564385,3090,3090,3090,3090,0
|
|
20250102,170600,198564385,3090,3090,3090,3090,0
|
|
20250102,170500,198564385,3090,3090,3090,3090,0
|
|
20250102,170400,198564385,3090,3090,3090,3090,1365
|
|
20250102,170300,198564385,3090,3090,3090,3090,0
|
|
20250102,170200,198564385,3090,3090,3090,3090,0
|
|
20250102,170100,198564385,3090,3090,3090,3090,0
|
|
20250102,170000,198564385,3090,3090,3090,3090,0
|
|
20250102,165900,198564385,3090,3090,3090,3090,0
|
|
20250102,165800,198564385,3090,3090,3090,3090,0
|
|
20250102,165700,198564385,3090,3090,3090,3090,0
|
|
20250102,165600,198564385,3090,3090,3090,3090,0
|
|
20250102,165500,198564385,3090,3090,3090,3090,0
|
|
20250102,165400,198564385,3090,3090,3090,3090,0
|
|
20250102,165300,198564385,3090,3090,3090,3090,0
|
|
20250102,165200,198564385,3090,3090,3090,3090,0
|
|
20250102,165100,198564385,3090,3090,3090,3090,0
|
|
20250102,165000,198564385,3090,3090,3090,3090,0
|
|
20250102,164900,198564385,3090,3090,3090,3090,0
|
|
20250102,164800,198564385,3090,3090,3090,3090,0
|
|
20250102,164700,198564385,3090,3090,3090,3090,0
|
|
20250102,164600,198564385,3090,3090,3090,3090,0
|
|
20250102,164500,198564385,3090,3090,3090,3090,0
|
|
20250102,164400,198564385,3090,3090,3090,3090,0
|
|
20250102,164300,198564385,3090,3090,3090,3090,0
|
|
20250102,164200,198564385,3090,3090,3090,3090,0
|
|
20250102,164100,198564385,3090,3090,3090,3090,0
|
|
20250102,164000,198564385,3090,3090,3090,3090,0
|
|
20250102,163900,198564385,3090,3090,3090,3090,0
|
|
20250102,163800,198564385,3090,3090,3090,3090,0
|
|
20250102,163700,198564385,3090,3090,3090,3090,0
|
|
20250102,163600,198564385,3090,3090,3090,3090,0
|
|
20250102,163500,198564385,3090,3090,3090,3090,0
|
|
20250102,163400,198564385,3090,3090,3090,3090,1365
|
|
20250102,163300,198564385,3090,3090,3090,3090,0
|
|
20250102,163200,198564385,3090,3090,3090,3090,0
|
|
20250102,163100,198564385,3090,3090,3090,3090,0
|
|
20250102,163000,198564385,3090,3090,3090,3090,0
|
|
20250102,162900,198564385,3090,3090,3090,3090,0
|
|
20250102,162800,198564385,3090,3090,3090,3090,0
|
|
20250102,162700,198564385,3090,3090,3090,3090,0
|
|
20250102,162600,198564385,3090,3090,3090,3090,0
|
|
20250102,162500,198564385,3090,3090,3090,3090,0
|
|
20250102,162400,198564385,3090,3090,3090,3090,0
|
|
20250102,162300,198564385,3090,3090,3090,3090,0
|
|
20250102,162200,198564385,3090,3090,3090,3090,0
|
|
20250102,162100,198564385,3090,3090,3090,3090,0
|
|
20250102,162000,198564385,3090,3090,3090,3090,0
|
|
20250102,161900,198564385,3090,3090,3090,3090,0
|
|
20250102,161800,198564385,3090,3090,3090,3090,0
|
|
20250102,161700,198564385,3090,3090,3090,3090,0
|
|
20250102,161600,198564385,3090,3090,3090,3090,0
|
|
20250102,161500,198564385,3090,3090,3090,3090,0
|
|
20250102,161400,198564385,3090,3090,3090,3090,0
|
|
20250102,161300,198564385,3090,3090,3090,3090,0
|
|
20250102,161200,198564385,3090,3090,3090,3090,0
|
|
20250102,161100,198564385,3090,3090,3090,3090,0
|
|
20250102,161000,198564385,3090,3090,3090,3090,0
|
|
20250102,160900,198564385,3090,3090,3090,3090,0
|
|
20250102,160800,198564385,3090,3090,3090,3090,0
|
|
20250102,160700,198564385,3090,3090,3090,3090,0
|
|
20250102,160600,198564385,3090,3090,3090,3090,0
|
|
20250102,160500,198564385,3090,3090,3090,3090,0
|
|
20250102,160400,198564385,3090,3090,3090,3090,1365
|
|
20250102,160300,198564385,3090,3090,3090,3090,0
|
|
20250102,160200,198564385,3090,3090,3090,3090,0
|
|
20250102,160100,198564385,3090,3090,3090,3090,0
|
|
20250102,160000,198564385,3090,3090,3090,3090,0
|
|
20250102,155900,198564385,3090,3090,3090,3090,0
|
|
20250102,155800,198564385,3090,3090,3090,3090,0
|
|
20250102,155700,198564385,3090,3090,3090,3090,0
|
|
20250102,155600,198564385,3090,3090,3090,3090,0
|
|
20250102,155500,198564385,3090,3090,3090,3090,0
|
|
20250102,155400,198564385,3090,3090,3090,3090,0
|
|
20250102,155300,198564385,3090,3090,3090,3090,0
|
|
20250102,155200,198564385,3090,3090,3090,3090,0
|
|
20250102,155100,198564385,3090,3090,3090,3090,0
|
|
20250102,155000,198564385,3090,3090,3090,3090,0
|
|
20250102,154900,198564385,3090,3090,3090,3090,0
|
|
20250102,154800,198564385,3090,3090,3090,3090,0
|
|
20250102,154700,198564385,3090,3090,3090,3090,0
|
|
20250102,154600,198564385,3090,3090,3090,3090,0
|
|
20250102,154500,198564385,3090,3090,3090,3090,0
|
|
20250102,154400,198564385,3090,3090,3090,3090,0
|
|
20250102,154300,198564385,3090,3090,3090,3090,0
|
|
20250102,154200,198564385,3090,3090,3090,3090,0
|
|
20250102,154100,198564385,3090,3090,3090,3090,0
|
|
20250102,154000,198564385,3090,3090,3090,3090,0
|
|
20250102,153900,198564385,3090,3090,3090,3090,0
|
|
20250102,153800,198564385,3090,3090,3090,3090,0
|
|
20250102,153700,198564385,3090,3090,3090,3090,0
|
|
20250102,153600,198564385,3090,3090,3090,3090,0
|
|
20250102,153500,198564385,3090,3090,3090,3090,0
|
|
20250102,153400,198564385,3090,3090,3090,3090,1365
|
|
20250102,153300,198564385,3090,3090,3090,3090,0
|
|
20250102,153200,198564385,3090,3090,3090,3090,0
|
|
20250102,153100,198564385,3090,3090,3090,3090,0
|
|
20250102,153000,198564385,3090,3090,3090,3090,1365
|
|
20250102,152900,194346535,3090,3090,3090,3090,0
|
|
20250102,152800,194346535,3090,3090,3090,3090,0
|
|
20250102,152700,194346535,3090,3090,3090,3090,0
|
|
20250102,152600,194346535,3090,3090,3090,3090,0
|
|
20250102,152500,194346535,3090,3090,3090,3090,0
|
|
20250102,152400,194346535,3090,3090,3090,3090,0
|
|
20250102,152300,194346535,3090,3090,3090,3090,0
|
|
20250102,152200,194346535,3090,3090,3090,3090,0
|
|
20250102,152100,194346535,3090,3090,3090,3090,0
|
|
20250102,152000,194346535,3090,3090,3090,3090,0
|
|
20250102,151900,194346535,3090,3080,3090,3080,1352
|
|
20250102,151800,190176520,3080,3075,3080,3070,1782
|
|
20250102,151700,184690035,3075,3075,3075,3075,0
|
|
20250102,151600,184690035,3075,3075,3075,3075,0
|
|
20250102,151500,184690035,3075,3075,3075,3075,0
|
|
20250102,151400,184690035,3075,3075,3075,3075,0
|
|
20250102,151300,184690035,3075,3070,3075,3070,51
|
|
20250102,151200,184533460,3070,3070,3070,3070,0
|
|
20250102,151100,184533460,3070,3070,3070,3070,2036
|
|
20250102,151000,178282940,3075,3070,3075,3070,2
|
|
20250102,150900,178276795,3075,3075,3075,3075,0
|
|
20250102,150800,178276795,3075,3075,3075,3075,0
|
|
20250102,150700,178276795,3075,3075,3075,3075,0
|
|
20250102,150600,178276795,3075,3075,3075,3075,0
|
|
20250102,150500,178276795,3075,3075,3075,3075,0
|
|
20250102,150400,178276795,3075,3070,3075,3070,2
|
|
20250102,150300,178270650,3070,3070,3070,3070,0
|
|
20250102,150200,178270650,3070,3070,3070,3070,50
|
|
20250102,150100,178117150,3075,3075,3075,3075,4
|
|
20250102,150000,178104850,3075,3075,3075,3075,0
|
|
20250102,145900,178104850,3075,3075,3075,3075,58
|
|
20250102,145800,177926500,3075,3075,3075,3075,2
|
|
20250102,145700,177920350,3075,3075,3075,3075,56
|
|
20250102,145600,177748150,3080,3080,3080,3080,0
|
|
20250102,145500,177748150,3080,3080,3080,3080,0
|
|
20250102,145400,177748150,3080,3080,3080,3080,0
|
|
20250102,145300,177748150,3080,3080,3080,3080,1
|
|
20250102,145200,177745070,3075,3075,3075,3075,0
|
|
20250102,145100,177745070,3075,3075,3075,3075,0
|
|
20250102,145000,177745070,3075,3075,3075,3075,0
|
|
20250102,144900,177745070,3075,3075,3075,3075,46
|
|
20250102,144800,177603620,3070,3070,3070,3070,325
|
|
20250102,144700,176605870,3075,3075,3075,3075,0
|
|
20250102,144600,176605870,3075,3075,3075,3075,50
|
|
20250102,144500,176452120,3075,3075,3075,3075,0
|
|
20250102,144400,176452120,3075,3075,3075,3075,0
|
|
20250102,144300,176452120,3075,3075,3075,3075,0
|
|
20250102,144200,176452120,3075,3075,3075,3075,0
|
|
20250102,144100,176452120,3075,3075,3075,3075,0
|
|
20250102,144000,176452120,3075,3075,3075,3075,0
|
|
20250102,143900,176452120,3075,3075,3075,3075,0
|
|
20250102,143800,176452120,3075,3075,3075,3075,3
|
|
20250102,143700,176442895,3075,3075,3075,3075,0
|
|
20250102,143600,176442895,3075,3075,3075,3075,0
|
|
20250102,143500,176442895,3075,3070,3075,3070,1001
|
|
20250102,143400,173369820,3070,3070,3070,3070,0
|
|
20250102,143300,173369820,3070,3070,3070,3070,0
|
|
20250102,143200,173369820,3070,3070,3070,3070,0
|
|
20250102,143100,173369820,3070,3070,3070,3070,0
|
|
20250102,143000,173369820,3070,3070,3070,3070,0
|
|
20250102,142900,173369820,3070,3070,3070,3070,0
|
|
20250102,142800,173369820,3070,3070,3070,3070,0
|
|
20250102,142700,173369820,3070,3070,3070,3070,0
|
|
20250102,142600,173369820,3070,3070,3070,3070,0
|
|
20250102,142500,173369820,3070,3070,3070,3070,100
|
|
20250102,142400,173062820,3080,3080,3080,3080,0
|
|
20250102,142300,173062820,3080,3080,3080,3080,0
|
|
20250102,142200,173062820,3080,3080,3080,3080,0
|
|
20250102,142100,173062820,3080,3080,3080,3080,0
|
|
20250102,142000,173062820,3080,3080,3080,3080,20
|
|
20250102,141900,173001220,3070,3070,3070,3070,308
|
|
20250102,141800,172055660,3075,3075,3075,3075,0
|
|
20250102,141700,172055660,3075,3075,3075,3075,193
|
|
20250102,141600,171462185,3075,3075,3075,3075,0
|
|
20250102,141500,171462185,3075,3075,3075,3075,0
|
|
20250102,141400,171462185,3075,3075,3075,3075,0
|
|
20250102,141300,171462185,3075,3075,3075,3075,0
|
|
20250102,141200,171462185,3075,3075,3075,3075,1
|
|
20250102,141100,171459110,3070,3070,3070,3070,0
|
|
20250102,141000,171459110,3070,3070,3070,3070,0
|
|
20250102,140900,171459110,3070,3070,3070,3070,0
|
|
20250102,140800,171459110,3070,3070,3070,3070,0
|
|
20250102,140700,171459110,3070,3070,3070,3070,0
|
|
20250102,140600,171459110,3070,3070,3070,3070,0
|
|
20250102,140500,171459110,3070,3070,3070,3070,0
|
|
20250102,140400,171459110,3070,3070,3070,3070,66
|
|
20250102,140300,171256490,3070,3070,3070,3070,0
|
|
20250102,140200,171256490,3070,3070,3070,3070,0
|
|
20250102,140100,171256490,3070,3070,3070,3070,0
|
|
20250102,140000,171256490,3070,3070,3070,3070,0
|
|
20250102,135900,171256490,3070,3070,3070,3070,0
|
|
20250102,135800,171256490,3070,3070,3070,3070,0
|
|
20250102,135700,171256490,3070,3070,3070,3070,0
|
|
20250102,135600,171256490,3070,3070,3070,3070,0
|
|
20250102,135500,171256490,3070,3070,3070,3070,0
|
|
20250102,135400,171256490,3070,3070,3070,3070,0
|
|
20250102,135300,171256490,3070,3070,3070,3065,2009
|
|
20250102,135200,165093860,3070,3070,3070,3070,0
|
|
20250102,135100,165093860,3070,3070,3070,3070,0
|
|
20250102,135000,165093860,3070,3075,3075,3070,967
|
|
20250102,134900,162124635,3080,3080,3080,3080,0
|
|
20250102,134800,162124635,3080,3080,3080,3080,0
|
|
20250102,134700,162124635,3080,3080,3080,3080,0
|
|
20250102,134600,162124635,3080,3080,3080,3080,30
|
|
20250102,134500,162032235,3085,3085,3085,3085,0
|
|
20250102,134400,162032235,3085,3085,3085,3085,0
|
|
20250102,134300,162032235,3085,3085,3085,3085,1
|
|
20250102,134200,162029150,3085,3085,3085,3085,0
|
|
20250102,134100,162029150,3085,3085,3085,3085,0
|
|
20250102,134000,162029150,3085,3085,3085,3085,0
|
|
20250102,133900,162029150,3085,3085,3085,3085,50
|
|
20250102,133800,161874900,3085,3085,3085,3085,0
|
|
20250102,133700,161874900,3085,3085,3085,3085,30
|
|
20250102,133600,161782350,3085,3085,3085,3085,0
|
|
20250102,133500,161782350,3085,3085,3085,3085,0
|
|
20250102,133400,161782350,3085,3085,3085,3085,0
|
|
20250102,133300,161782350,3085,3085,3085,3085,0
|
|
20250102,133200,161782350,3085,3085,3085,3085,0
|
|
20250102,133100,161782350,3085,3085,3085,3085,0
|
|
20250102,133000,161782350,3085,3085,3085,3085,0
|
|
20250102,132900,161782350,3085,3085,3085,3085,0
|
|
20250102,132800,161782350,3085,3085,3085,3085,10
|
|
20250102,132700,161751500,3085,3085,3085,3085,0
|
|
20250102,132600,161751500,3085,3085,3085,3085,500
|
|
20250102,132500,160209000,3085,3085,3085,3085,0
|
|
20250102,132400,160209000,3085,3085,3085,3085,0
|
|
20250102,132300,160209000,3085,3085,3085,3085,0
|
|
20250102,132200,160209000,3085,3085,3085,3085,0
|
|
20250102,132100,160209000,3085,3085,3085,3085,17
|
|
20250102,132000,160156555,3085,3085,3085,3085,0
|
|
20250102,131900,160156555,3085,3085,3085,3085,800
|
|
20250102,131800,157688555,3085,3085,3085,3085,700
|
|
20250102,131700,155529055,3080,3080,3080,3080,0
|
|
20250102,131600,155529055,3080,3080,3080,3080,1
|
|
20250102,131500,155525975,3080,3080,3080,3080,0
|
|
20250102,131400,155525975,3080,3080,3080,3080,501
|
|
20250102,131300,153982895,3090,3090,3090,3090,0
|
|
20250102,131200,153982895,3090,3090,3090,3090,0
|
|
20250102,131100,153982895,3090,3090,3090,3090,0
|
|
20250102,131000,153982895,3090,3090,3090,3090,0
|
|
20250102,130900,153982895,3090,3090,3090,3090,0
|
|
20250102,130800,153982895,3090,3090,3090,3090,0
|
|
20250102,130700,153982895,3090,3090,3090,3090,0
|
|
20250102,130600,153982895,3090,3090,3090,3090,0
|
|
20250102,130500,153982895,3090,3090,3090,3090,0
|
|
20250102,130400,153982895,3090,3090,3090,3090,0
|
|
20250102,130300,153982895,3090,3090,3090,3090,0
|
|
20250102,130200,153982895,3090,3075,3090,3075,250
|
|
20250102,130100,153213500,3075,3075,3075,3075,0
|
|
20250102,130000,153213500,3075,3075,3075,3075,1
|
|
20250102,125900,153210425,3070,3080,3080,3070,908
|
|
20250102,125800,150422855,3070,3070,3070,3070,1
|
|
20250102,125700,150419785,3080,3080,3080,3080,1
|
|
20250102,125600,150416705,3080,3080,3080,3080,0
|
|
20250102,125500,150416705,3080,3080,3080,3080,1
|
|
20250102,125400,150413625,3070,3070,3070,3070,355
|
|
20250102,125300,149323775,3065,3065,3065,3065,350
|
|
20250102,125200,148251025,3070,3070,3070,3070,21
|
|
20250102,125100,148186555,3070,3070,3070,3065,1998
|
|
20250102,125000,142053095,3075,3075,3075,3065,804
|
|
20250102,124900,139586035,3080,3080,3080,3080,1
|
|
20250102,124800,139582955,3065,3070,3070,3065,1501
|
|
20250102,124700,134974890,3075,3080,3080,3070,1455
|
|
20250102,124600,130504955,3075,3080,3080,3075,350
|
|
20250102,124500,129426965,3090,3090,3090,3090,1
|
|
20250102,124400,129423875,3085,3085,3085,3085,5
|
|
20250102,124300,129408450,3085,3085,3085,3080,4000
|
|
20250102,124200,117084840,3090,3090,3090,3090,0
|
|
20250102,124100,117084840,3090,3090,3090,3090,1
|
|
20250102,124000,117081750,3090,3090,3090,3090,4
|
|
20250102,123900,117069390,3090,3090,3090,3090,1
|
|
20250102,123800,117066300,3085,3085,3085,3085,1
|
|
20250102,123700,117063215,3090,3090,3090,3090,106
|
|
20250102,123600,116735675,3095,3095,3095,3095,334
|
|
20250102,123500,115701945,3095,3095,3095,3095,1
|
|
20250102,123400,115698850,3090,3095,3095,3090,3
|
|
20250102,123300,115689575,3095,3095,3095,3095,0
|
|
20250102,123200,115689575,3095,3095,3095,3095,1
|
|
20250102,123100,115686480,3095,3095,3095,3095,277
|
|
20250102,123000,114829165,3095,3095,3095,3095,1
|
|
20250102,122900,114826070,3095,3095,3095,3095,0
|
|
20250102,122800,114826070,3095,3095,3095,3095,1
|
|
20250102,122700,114822975,3095,3095,3095,3095,0
|
|
20250102,122600,114822975,3095,3095,3095,3095,2
|
|
20250102,122500,114816785,3095,3095,3095,3095,6
|
|
20250102,122400,114798215,3095,3095,3095,3095,0
|
|
20250102,122300,114798215,3095,3095,3095,3095,1
|
|
20250102,122200,114795120,3095,3095,3095,3095,0
|
|
20250102,122100,114795120,3095,3095,3095,3095,1
|
|
20250102,122000,114792025,3095,3095,3095,3095,0
|
|
20250102,121900,114792025,3095,3095,3095,3095,1
|
|
20250102,121800,114788930,3095,3095,3095,3095,0
|
|
20250102,121700,114788930,3095,3095,3095,3095,1
|
|
20250102,121600,114785835,3095,3095,3095,3095,2
|
|
20250102,121500,114779645,3095,3095,3095,3095,0
|
|
20250102,121400,114779645,3095,3095,3095,3095,1
|
|
20250102,121300,114776550,3090,3090,3090,3090,0
|
|
20250102,121200,114776550,3090,3090,3090,3090,0
|
|
20250102,121100,114776550,3090,3090,3090,3090,928
|
|
20250102,121000,111909030,3095,3095,3095,3095,1
|
|
20250102,120900,111905935,3095,3095,3095,3095,0
|
|
20250102,120800,111905935,3095,3095,3095,3095,1
|
|
20250102,120700,111902840,3095,3095,3095,3095,0
|
|
20250102,120600,111902840,3095,3095,3095,3095,1
|
|
20250102,120500,111899745,3095,3095,3095,3095,1
|
|
20250102,120400,111896650,3095,3095,3095,3095,0
|
|
20250102,120300,111896650,3095,3095,3095,3095,2
|
|
20250102,120200,111890460,3095,3095,3095,3095,0
|
|
20250102,120100,111890460,3095,3090,3095,3090,2
|
|
20250102,120000,111884275,3095,3095,3095,3095,0
|
|
20250102,115900,111884275,3095,3095,3095,3095,1
|
|
20250102,115800,111881180,3095,3095,3095,3095,100
|
|
20250102,115700,111571680,3100,3100,3100,3100,1
|
|
20250102,115600,111568580,3100,3100,3100,3100,1
|
|
20250102,115500,111565480,3100,3100,3100,3100,0
|
|
20250102,115400,111565480,3100,3100,3100,3100,1
|
|
20250102,115300,111562380,3090,3090,3090,3090,0
|
|
20250102,115200,111562380,3090,3090,3090,3090,0
|
|
20250102,115100,111562380,3090,3095,3095,3090,100
|
|
20250102,115000,111252960,3105,3095,3105,3095,22
|
|
20250102,114900,111184855,3105,3105,3105,3105,0
|
|
20250102,114800,111184855,3105,3105,3105,3105,1
|
|
20250102,114700,111181750,3105,3105,3105,3105,1
|
|
20250102,114600,111178645,3105,3105,3105,3105,0
|
|
20250102,114500,111178645,3105,3105,3105,3105,1
|
|
20250102,114400,111175540,3105,3105,3105,3105,0
|
|
20250102,114300,111175540,3105,3105,3105,3105,1
|
|
20250102,114200,111172435,3105,3105,3105,3105,0
|
|
20250102,114100,111172435,3105,3105,3105,3105,2
|
|
20250102,114000,111166225,3105,3105,3105,3105,0
|
|
20250102,113900,111166225,3105,3105,3105,3105,1
|
|
20250102,113800,111163120,3105,3105,3105,3105,0
|
|
20250102,113700,111163120,3105,3100,3115,3100,803
|
|
20250102,113600,108665885,3100,3100,3100,3100,9
|
|
20250102,113500,108637985,3090,3090,3090,3090,0
|
|
20250102,113400,108637985,3090,3100,3100,3090,2
|
|
20250102,113300,108631795,3100,3100,3100,3100,0
|
|
20250102,113200,108631795,3100,3100,3100,3100,1
|
|
20250102,113100,108628695,3100,3100,3100,3100,0
|
|
20250102,113000,108628695,3100,3100,3100,3100,0
|
|
20250102,112900,108628695,3100,3100,3100,3100,31
|
|
20250102,112800,108532595,3105,3100,3105,3100,4
|
|
20250102,112700,108520190,3100,3100,3100,3100,1
|
|
20250102,112600,108517090,3100,3100,3100,3100,228
|
|
20250102,112500,107810290,3100,3100,3100,3100,101
|
|
20250102,112400,107497190,3100,3100,3100,3100,0
|
|
20250102,112300,107497190,3100,3100,3100,3100,0
|
|
20250102,112200,107497190,3100,3100,3100,3100,811
|
|
20250102,112100,104983090,3105,3105,3105,3105,501
|
|
20250102,112000,103427485,3105,3105,3105,3105,0
|
|
20250102,111900,103427485,3105,3105,3105,3105,2
|
|
20250102,111800,103421275,3105,3105,3105,3105,1
|
|
20250102,111700,103418170,3105,3100,3105,3100,14
|
|
20250102,111600,103374755,3100,3100,3100,3100,301
|
|
20250102,111500,102441655,3100,3100,3100,3100,233
|
|
20250102,111400,101719355,3100,3100,3100,3100,560
|
|
20250102,111300,99983355,3100,3100,3100,3100,1000
|
|
20250102,111200,96883355,3100,3100,3100,3100,201
|
|
20250102,111100,96260255,3100,3100,3100,3100,0
|
|
20250102,111000,96260255,3100,3100,3100,3100,2
|
|
20250102,110900,96254055,3100,3100,3100,3100,0
|
|
20250102,110800,96254055,3100,3100,3100,3100,2
|
|
20250102,110700,96247855,3100,3100,3100,3100,1
|
|
20250102,110600,96244755,3100,3100,3100,3100,0
|
|
20250102,110500,96244755,3100,3100,3100,3100,1
|
|
20250102,110400,96241655,3100,3100,3100,3100,0
|
|
20250102,110300,96241655,3100,3100,3100,3100,2
|
|
20250102,110200,96235455,3095,3095,3095,3095,0
|
|
20250102,110100,96235455,3095,3095,3095,3095,68
|
|
20250102,110000,96024995,3095,3095,3095,3095,494
|
|
20250102,105900,94496065,3100,3100,3100,3100,0
|
|
20250102,105800,94496065,3100,3100,3100,3100,95
|
|
20250102,105700,94201565,3100,3100,3100,3100,2250
|
|
20250102,105600,87226565,3105,3105,3105,3105,1
|
|
20250102,105500,87223460,3105,3105,3105,3105,0
|
|
20250102,105400,87223460,3105,3105,3105,3105,1
|
|
20250102,105300,87220355,3105,3105,3105,3105,0
|
|
20250102,105200,87220355,3105,3100,3105,3100,96
|
|
20250102,105100,86922745,3105,3105,3105,3105,0
|
|
20250102,105000,86922745,3105,3105,3105,3105,1
|
|
20250102,104900,86919640,3105,3105,3105,3105,1
|
|
20250102,104800,86916535,3105,3105,3105,3105,1
|
|
20250102,104700,86913430,3105,3105,3105,3105,12
|
|
20250102,104600,86876170,3105,3105,3105,3105,70
|
|
20250102,104500,86658820,3110,3110,3110,3110,1
|
|
20250102,104400,86655710,3110,3110,3110,3110,0
|
|
20250102,104300,86655710,3110,3110,3110,3110,2
|
|
20250102,104200,86649490,3110,3110,3110,3110,21
|
|
20250102,104100,86584180,3110,3110,3110,3110,4
|
|
20250102,104000,86571740,3110,3100,3110,3100,4
|
|
20250102,103900,86559310,3105,3105,3105,3105,111
|
|
20250102,103800,86214655,3105,3105,3105,3105,102
|
|
20250102,103700,85897945,3105,3105,3105,3105,3
|
|
20250102,103600,85888630,3105,3105,3105,3105,1
|
|
20250102,103500,85885525,3095,3100,3100,3095,300
|
|
20250102,103400,84956840,3095,3095,3095,3095,0
|
|
20250102,103300,84956840,3095,3095,3095,3095,178
|
|
20250102,103200,84405930,3095,3095,3095,3095,2500
|
|
20250102,103100,76668430,3095,3100,3110,3095,1291
|
|
20250102,103000,72668720,3105,3105,3105,3105,0
|
|
20250102,102900,72668720,3105,3115,3115,3105,2001
|
|
20250102,102800,66455605,3110,3110,3110,3110,9
|
|
20250102,102700,66427615,3110,3110,3110,3110,38
|
|
20250102,102600,66309435,3100,3105,3105,3095,1442
|
|
20250102,102500,61842485,3115,3115,3115,3115,0
|
|
20250102,102400,61842485,3115,3120,3120,3110,2857
|
|
20250102,102300,52941470,3130,3125,3130,3125,31
|
|
20250102,102200,52844585,3130,3120,3130,3110,1344
|
|
20250102,102100,48656510,3135,3125,3135,3125,493
|
|
20250102,102000,47111220,3120,3115,3120,3115,716
|
|
20250102,101900,44878075,3120,3120,3120,3120,1
|
|
20250102,101800,44874955,3120,3115,3120,3115,781
|
|
20250102,101700,42438410,3115,3120,3120,3115,30
|
|
20250102,101600,42344910,3120,3115,3120,3115,1591
|
|
20250102,101500,37385370,3115,3125,3125,3115,211
|
|
20250102,101400,36728005,3130,3115,3135,3115,3680
|
|
20250102,101300,25212850,3115,3115,3115,3115,86
|
|
20250102,101200,24944960,3115,3105,3115,3100,1870
|
|
20250102,101100,19128800,3110,3095,3110,3095,658
|
|
20250102,101000,17087675,3090,3090,3090,3090,0
|
|
20250102,100900,17087675,3090,3095,3100,3090,1808
|
|
20250102,100800,11490230,3090,3085,3090,3085,200
|
|
20250102,100700,10872570,3085,3085,3085,3085,1
|
|
20250102,100600,10869485,3085,3070,3085,3070,260
|
|
20250102,100500,10071060,3080,3080,3080,3080,316
|
|
20250102,100400,9097780,3080,3080,3080,3080,0
|
|
20250102,100300,9097780,3080,3085,3085,3080,90
|
|
20250102,100200,8820400,3085,3085,3085,3080,1111
|
|
20250102,100100,5397965,3085,3070,3085,3070,20
|
|
20250102,100000,5336280,3080,3090,3090,3080,1727
|