673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201000,194099190,3085,3085,3085,3085,1057
|
|
20250106,200900,194099190,3085,3085,3085,3085,0
|
|
20250106,200800,194099190,3085,3085,3085,3085,0
|
|
20250106,200700,194099190,3085,3085,3085,3085,0
|
|
20250106,200600,194099190,3085,3085,3085,3085,0
|
|
20250106,200500,194099190,3085,3085,3085,3085,0
|
|
20250106,200400,194099190,3085,3085,3085,3085,0
|
|
20250106,200300,194099190,3085,3085,3085,3085,0
|
|
20250106,200200,194099190,3085,3085,3085,3085,0
|
|
20250106,200100,194099190,3085,3085,3085,3085,0
|
|
20250106,200000,194099190,3085,3085,3085,3085,0
|
|
20250106,195900,194099190,3085,3085,3085,3085,0
|
|
20250106,195800,194099190,3085,3085,3085,3085,0
|
|
20250106,195700,194099190,3085,3085,3085,3085,0
|
|
20250106,195600,194099190,3085,3085,3085,3085,0
|
|
20250106,195500,194099190,3085,3085,3085,3085,0
|
|
20250106,195400,194099190,3085,3085,3085,3085,0
|
|
20250106,195300,194099190,3085,3085,3085,3085,0
|
|
20250106,195200,194099190,3085,3085,3085,3085,0
|
|
20250106,195100,194099190,3085,3085,3085,3085,0
|
|
20250106,195000,194099190,3085,3085,3085,3085,0
|
|
20250106,194900,194099190,3085,3085,3085,3085,0
|
|
20250106,194800,194099190,3085,3085,3085,3085,0
|
|
20250106,194700,194099190,3085,3085,3085,3085,0
|
|
20250106,194600,194099190,3085,3085,3085,3085,0
|
|
20250106,194500,194099190,3085,3085,3085,3085,0
|
|
20250106,194400,194099190,3085,3085,3085,3085,0
|
|
20250106,194300,194099190,3085,3085,3085,3085,0
|
|
20250106,194200,194099190,3085,3085,3085,3085,0
|
|
20250106,194100,194099190,3085,3085,3085,3085,0
|
|
20250106,194000,194099190,3085,3085,3085,3085,1057
|
|
20250106,193900,194099190,3085,3085,3085,3085,0
|
|
20250106,193800,194099190,3085,3085,3085,3085,0
|
|
20250106,193700,194099190,3085,3085,3085,3085,0
|
|
20250106,193600,194099190,3085,3085,3085,3085,0
|
|
20250106,193500,194099190,3085,3085,3085,3085,0
|
|
20250106,193400,194099190,3085,3085,3085,3085,0
|
|
20250106,193300,194099190,3085,3085,3085,3085,0
|
|
20250106,193200,194099190,3085,3085,3085,3085,0
|
|
20250106,193100,194099190,3085,3085,3085,3085,0
|
|
20250106,193000,194099190,3085,3085,3085,3085,0
|
|
20250106,192900,194099190,3085,3085,3085,3085,0
|
|
20250106,192800,194099190,3085,3085,3085,3085,0
|
|
20250106,192700,194099190,3085,3085,3085,3085,0
|
|
20250106,192600,194099190,3085,3085,3085,3085,0
|
|
20250106,192500,194099190,3085,3085,3085,3085,0
|
|
20250106,192400,194099190,3085,3085,3085,3085,0
|
|
20250106,192300,194099190,3085,3085,3085,3085,0
|
|
20250106,192200,194099190,3085,3085,3085,3085,0
|
|
20250106,192100,194099190,3085,3085,3085,3085,0
|
|
20250106,192000,194099190,3085,3085,3085,3085,0
|
|
20250106,191900,194099190,3085,3085,3085,3085,0
|
|
20250106,191800,194099190,3085,3085,3085,3085,0
|
|
20250106,191700,194099190,3085,3085,3085,3085,0
|
|
20250106,191600,194099190,3085,3085,3085,3085,0
|
|
20250106,191500,194099190,3085,3085,3085,3085,0
|
|
20250106,191400,194099190,3085,3085,3085,3085,0
|
|
20250106,191300,194099190,3085,3085,3085,3085,0
|
|
20250106,191200,194099190,3085,3085,3085,3085,0
|
|
20250106,191100,194099190,3085,3085,3085,3085,0
|
|
20250106,191000,194099190,3085,3085,3085,3085,1057
|
|
20250106,190900,194099190,3085,3085,3085,3085,0
|
|
20250106,190800,194099190,3085,3085,3085,3085,0
|
|
20250106,190700,194099190,3085,3085,3085,3085,0
|
|
20250106,190600,194099190,3085,3085,3085,3085,0
|
|
20250106,190500,194099190,3085,3085,3085,3085,0
|
|
20250106,190400,194099190,3085,3085,3085,3085,0
|
|
20250106,190300,194099190,3085,3085,3085,3085,0
|
|
20250106,190200,194099190,3085,3085,3085,3085,0
|
|
20250106,190100,194099190,3085,3085,3085,3085,0
|
|
20250106,190000,194099190,3085,3085,3085,3085,0
|
|
20250106,185900,194099190,3085,3085,3085,3085,0
|
|
20250106,185800,194099190,3085,3085,3085,3085,0
|
|
20250106,185700,194099190,3085,3085,3085,3085,0
|
|
20250106,185600,194099190,3085,3085,3085,3085,0
|
|
20250106,185500,194099190,3085,3085,3085,3085,0
|
|
20250106,185400,194099190,3085,3085,3085,3085,0
|
|
20250106,185300,194099190,3085,3085,3085,3085,0
|
|
20250106,185200,194099190,3085,3085,3085,3085,0
|
|
20250106,185100,194099190,3085,3085,3085,3085,0
|
|
20250106,185000,194099190,3085,3085,3085,3085,0
|
|
20250106,184900,194099190,3085,3085,3085,3085,0
|
|
20250106,184800,194099190,3085,3085,3085,3085,0
|
|
20250106,184700,194099190,3085,3085,3085,3085,0
|
|
20250106,184600,194099190,3085,3085,3085,3085,0
|
|
20250106,184500,194099190,3085,3085,3085,3085,0
|
|
20250106,184400,194099190,3085,3085,3085,3085,0
|
|
20250106,184300,194099190,3085,3085,3085,3085,0
|
|
20250106,184200,194099190,3085,3085,3085,3085,0
|
|
20250106,184100,194099190,3085,3085,3085,3085,0
|
|
20250106,184000,194099190,3085,3085,3085,3085,1057
|
|
20250106,183900,194099190,3085,3085,3085,3085,0
|
|
20250106,183800,194099190,3085,3085,3085,3085,0
|
|
20250106,183700,194099190,3085,3085,3085,3085,0
|
|
20250106,183600,194099190,3085,3085,3085,3085,0
|
|
20250106,183500,194099190,3085,3085,3085,3085,0
|
|
20250106,183400,194099190,3085,3085,3085,3085,0
|
|
20250106,183300,194099190,3085,3085,3085,3085,0
|
|
20250106,183200,194099190,3085,3085,3085,3085,0
|
|
20250106,183100,194099190,3085,3085,3085,3085,0
|
|
20250106,183000,194099190,3085,3085,3085,3085,0
|
|
20250106,182900,194099190,3085,3085,3085,3085,0
|
|
20250106,182800,194099190,3085,3085,3085,3085,0
|
|
20250106,182700,194099190,3085,3085,3085,3085,0
|
|
20250106,182600,194099190,3085,3085,3085,3085,0
|
|
20250106,182500,194099190,3085,3085,3085,3085,0
|
|
20250106,182400,194099190,3085,3085,3085,3085,0
|
|
20250106,182300,194099190,3085,3085,3085,3085,0
|
|
20250106,182200,194099190,3085,3085,3085,3085,0
|
|
20250106,182100,194099190,3085,3085,3085,3085,0
|
|
20250106,182000,194099190,3085,3085,3085,3085,0
|
|
20250106,181900,194099190,3085,3085,3085,3085,0
|
|
20250106,181800,194099190,3085,3085,3085,3085,0
|
|
20250106,181700,194099190,3085,3085,3085,3085,0
|
|
20250106,181600,194099190,3085,3085,3085,3085,0
|
|
20250106,181500,194099190,3085,3085,3085,3085,0
|
|
20250106,181400,194099190,3085,3085,3085,3085,0
|
|
20250106,181300,194099190,3085,3085,3085,3085,0
|
|
20250106,181200,194099190,3085,3085,3085,3085,0
|
|
20250106,181100,194099190,3085,3085,3085,3085,0
|
|
20250106,181000,194099190,3085,3085,3085,3085,1057
|
|
20250106,180900,194099190,3085,3085,3085,3085,0
|
|
20250106,180800,194099190,3085,3085,3085,3085,0
|
|
20250106,180700,194099190,3085,3085,3085,3085,0
|
|
20250106,180600,194099190,3085,3085,3085,3085,0
|
|
20250106,180500,194099190,3085,3085,3085,3085,0
|
|
20250106,180400,194099190,3085,3085,3085,3085,0
|
|
20250106,180300,194099190,3085,3085,3085,3085,0
|
|
20250106,180200,194099190,3085,3085,3085,3085,0
|
|
20250106,180100,194099190,3085,3085,3085,3085,0
|
|
20250106,180000,194099190,3085,3085,3085,3085,0
|
|
20250106,175900,194099190,3085,3085,3085,3085,0
|
|
20250106,175800,194099190,3085,3085,3085,3085,0
|
|
20250106,175700,194099190,3085,3085,3085,3085,0
|
|
20250106,175600,194099190,3085,3085,3085,3085,0
|
|
20250106,175500,194099190,3085,3085,3085,3085,0
|
|
20250106,175400,194099190,3085,3085,3085,3085,0
|
|
20250106,175300,194099190,3085,3085,3085,3085,0
|
|
20250106,175200,194099190,3085,3085,3085,3085,0
|
|
20250106,175100,194099190,3085,3085,3085,3085,0
|
|
20250106,175000,194099190,3085,3085,3085,3085,0
|
|
20250106,174900,194099190,3085,3085,3085,3085,0
|
|
20250106,174800,194099190,3085,3085,3085,3085,0
|
|
20250106,174700,194099190,3085,3085,3085,3085,0
|
|
20250106,174600,194099190,3085,3085,3085,3085,0
|
|
20250106,174500,194099190,3085,3085,3085,3085,0
|
|
20250106,174400,194099190,3085,3085,3085,3085,0
|
|
20250106,174300,194099190,3085,3085,3085,3085,0
|
|
20250106,174200,194099190,3085,3085,3085,3085,0
|
|
20250106,174100,194099190,3085,3085,3085,3085,0
|
|
20250106,174000,194099190,3085,3085,3085,3085,1057
|
|
20250106,173900,194099190,3085,3085,3085,3085,0
|
|
20250106,173800,194099190,3085,3085,3085,3085,0
|
|
20250106,173700,194099190,3085,3085,3085,3085,0
|
|
20250106,173600,194099190,3085,3085,3085,3085,0
|
|
20250106,173500,194099190,3085,3085,3085,3085,0
|
|
20250106,173400,194099190,3085,3085,3085,3085,0
|
|
20250106,173300,194099190,3085,3085,3085,3085,0
|
|
20250106,173200,194099190,3085,3085,3085,3085,0
|
|
20250106,173100,194099190,3085,3085,3085,3085,0
|
|
20250106,173000,194099190,3085,3085,3085,3085,0
|
|
20250106,172900,194099190,3085,3085,3085,3085,0
|
|
20250106,172800,194099190,3085,3085,3085,3085,0
|
|
20250106,172700,194099190,3085,3085,3085,3085,0
|
|
20250106,172600,194099190,3085,3085,3085,3085,0
|
|
20250106,172500,194099190,3085,3085,3085,3085,0
|
|
20250106,172400,194099190,3085,3085,3085,3085,0
|
|
20250106,172300,194099190,3085,3085,3085,3085,0
|
|
20250106,172200,194099190,3085,3085,3085,3085,0
|
|
20250106,172100,194099190,3085,3085,3085,3085,0
|
|
20250106,172000,194099190,3085,3085,3085,3085,0
|
|
20250106,171900,194099190,3085,3085,3085,3085,0
|
|
20250106,171800,194099190,3085,3085,3085,3085,0
|
|
20250106,171700,194099190,3085,3085,3085,3085,0
|
|
20250106,171600,194099190,3085,3085,3085,3085,0
|
|
20250106,171500,194099190,3085,3085,3085,3085,0
|
|
20250106,171400,194099190,3085,3085,3085,3085,0
|
|
20250106,171300,194099190,3085,3085,3085,3085,0
|
|
20250106,171200,194099190,3085,3085,3085,3085,0
|
|
20250106,171100,194099190,3085,3085,3085,3085,0
|
|
20250106,171000,194099190,3085,3085,3085,3085,1057
|
|
20250106,170900,194099190,3085,3085,3085,3085,0
|
|
20250106,170800,194099190,3085,3085,3085,3085,0
|
|
20250106,170700,194099190,3085,3085,3085,3085,0
|
|
20250106,170600,194099190,3085,3085,3085,3085,0
|
|
20250106,170500,194099190,3085,3085,3085,3085,0
|
|
20250106,170400,194099190,3085,3085,3085,3085,0
|
|
20250106,170300,194099190,3085,3085,3085,3085,0
|
|
20250106,170200,194099190,3085,3085,3085,3085,0
|
|
20250106,170100,194099190,3085,3085,3085,3085,0
|
|
20250106,170000,194099190,3085,3085,3085,3085,0
|
|
20250106,165900,194099190,3085,3085,3085,3085,0
|
|
20250106,165800,194099190,3085,3085,3085,3085,0
|
|
20250106,165700,194099190,3085,3085,3085,3085,0
|
|
20250106,165600,194099190,3085,3085,3085,3085,0
|
|
20250106,165500,194099190,3085,3085,3085,3085,0
|
|
20250106,165400,194099190,3085,3085,3085,3085,0
|
|
20250106,165300,194099190,3085,3085,3085,3085,0
|
|
20250106,165200,194099190,3085,3085,3085,3085,0
|
|
20250106,165100,194099190,3085,3085,3085,3085,0
|
|
20250106,165000,194099190,3085,3085,3085,3085,0
|
|
20250106,164900,194099190,3085,3085,3085,3085,0
|
|
20250106,164800,194099190,3085,3085,3085,3085,0
|
|
20250106,164700,194099190,3085,3085,3085,3085,0
|
|
20250106,164600,194099190,3085,3085,3085,3085,0
|
|
20250106,164500,194099190,3085,3085,3085,3085,0
|
|
20250106,164400,194099190,3085,3085,3085,3085,0
|
|
20250106,164300,194099190,3085,3085,3085,3085,0
|
|
20250106,164200,194099190,3085,3085,3085,3085,0
|
|
20250106,164100,194099190,3085,3085,3085,3085,0
|
|
20250106,164000,194099190,3085,3085,3085,3085,1057
|
|
20250106,163900,194099190,3085,3085,3085,3085,0
|
|
20250106,163800,194099190,3085,3085,3085,3085,0
|
|
20250106,163700,194099190,3085,3085,3085,3085,0
|
|
20250106,163600,194099190,3085,3085,3085,3085,0
|
|
20250106,163500,194099190,3085,3085,3085,3085,0
|
|
20250106,163400,194099190,3085,3085,3085,3085,0
|
|
20250106,163300,194099190,3085,3085,3085,3085,0
|
|
20250106,163200,194099190,3085,3085,3085,3085,0
|
|
20250106,163100,194099190,3085,3085,3085,3085,0
|
|
20250106,163000,194099190,3085,3085,3085,3085,0
|
|
20250106,162900,194099190,3085,3085,3085,3085,0
|
|
20250106,162800,194099190,3085,3085,3085,3085,0
|
|
20250106,162700,194099190,3085,3085,3085,3085,0
|
|
20250106,162600,194099190,3085,3085,3085,3085,0
|
|
20250106,162500,194099190,3085,3085,3085,3085,0
|
|
20250106,162400,194099190,3085,3085,3085,3085,0
|
|
20250106,162300,194099190,3085,3085,3085,3085,0
|
|
20250106,162200,194099190,3085,3085,3085,3085,0
|
|
20250106,162100,194099190,3085,3085,3085,3085,0
|
|
20250106,162000,194099190,3085,3085,3085,3085,0
|
|
20250106,161900,194099190,3085,3085,3085,3085,0
|
|
20250106,161800,194099190,3085,3085,3085,3085,0
|
|
20250106,161700,194099190,3085,3085,3085,3085,0
|
|
20250106,161600,194099190,3085,3085,3085,3085,0
|
|
20250106,161500,194099190,3085,3085,3085,3085,0
|
|
20250106,161400,194099190,3085,3085,3085,3085,0
|
|
20250106,161300,194099190,3085,3085,3085,3085,0
|
|
20250106,161200,194099190,3085,3085,3085,3085,0
|
|
20250106,161100,194099190,3085,3085,3085,3085,0
|
|
20250106,161000,194099190,3085,3085,3085,3085,1057
|
|
20250106,160900,194099190,3085,3085,3085,3085,0
|
|
20250106,160800,194099190,3085,3085,3085,3085,0
|
|
20250106,160700,194099190,3085,3085,3085,3085,0
|
|
20250106,160600,194099190,3085,3085,3085,3085,0
|
|
20250106,160500,194099190,3085,3085,3085,3085,0
|
|
20250106,160400,194099190,3085,3085,3085,3085,0
|
|
20250106,160300,194099190,3085,3085,3085,3085,0
|
|
20250106,160200,194099190,3085,3085,3085,3085,0
|
|
20250106,160100,194099190,3085,3085,3085,3085,0
|
|
20250106,160000,194099190,3085,3085,3085,3085,0
|
|
20250106,155900,194099190,3085,3085,3085,3085,0
|
|
20250106,155800,194099190,3085,3085,3085,3085,0
|
|
20250106,155700,194099190,3085,3085,3085,3085,0
|
|
20250106,155600,194099190,3085,3085,3085,3085,0
|
|
20250106,155500,194099190,3085,3085,3085,3085,0
|
|
20250106,155400,194099190,3085,3085,3085,3085,0
|
|
20250106,155300,194099190,3085,3085,3085,3085,0
|
|
20250106,155200,194099190,3085,3085,3085,3085,0
|
|
20250106,155100,194099190,3085,3085,3085,3085,0
|
|
20250106,155000,194099190,3085,3085,3085,3085,0
|
|
20250106,154900,194099190,3085,3085,3085,3085,0
|
|
20250106,154800,194099190,3085,3085,3085,3085,0
|
|
20250106,154700,194099190,3085,3085,3085,3085,0
|
|
20250106,154600,194099190,3085,3085,3085,3085,0
|
|
20250106,154500,194099190,3085,3085,3085,3085,0
|
|
20250106,154400,194099190,3085,3085,3085,3085,0
|
|
20250106,154300,194099190,3085,3085,3085,3085,0
|
|
20250106,154200,194099190,3085,3085,3085,3085,0
|
|
20250106,154100,194099190,3085,3085,3085,3085,0
|
|
20250106,154000,194099190,3085,3085,3085,3085,1057
|
|
20250106,153900,194099190,3085,3085,3085,3085,0
|
|
20250106,153800,194099190,3085,3085,3085,3085,0
|
|
20250106,153700,194099190,3085,3085,3085,3085,0
|
|
20250106,153600,194099190,3085,3085,3085,3085,0
|
|
20250106,153500,194099190,3085,3085,3085,3085,0
|
|
20250106,153400,194099190,3085,3085,3085,3085,0
|
|
20250106,153300,194099190,3085,3085,3085,3085,0
|
|
20250106,153200,194099190,3085,3085,3085,3085,0
|
|
20250106,153100,194099190,3085,3085,3085,3085,0
|
|
20250106,153000,194099190,3085,3085,3085,3085,1057
|
|
20250106,152900,190838345,3085,3085,3085,3085,0
|
|
20250106,152800,190838345,3085,3085,3085,3085,0
|
|
20250106,152700,190838345,3085,3085,3085,3085,0
|
|
20250106,152600,190838345,3085,3085,3085,3085,0
|
|
20250106,152500,190838345,3085,3085,3085,3085,0
|
|
20250106,152400,190838345,3085,3085,3085,3085,0
|
|
20250106,152300,190838345,3085,3085,3085,3085,0
|
|
20250106,152200,190838345,3085,3085,3085,3085,0
|
|
20250106,152100,190838345,3085,3085,3085,3085,0
|
|
20250106,152000,190838345,3085,3085,3085,3085,0
|
|
20250106,151900,190838345,3085,3065,3085,3065,1000
|
|
20250106,151800,187764545,3065,3060,3065,3060,949
|
|
20250106,151700,184860600,3065,3065,3065,3065,0
|
|
20250106,151600,184860600,3065,3065,3065,3065,0
|
|
20250106,151500,184860600,3065,3065,3065,3065,0
|
|
20250106,151400,184860600,3065,3065,3065,3065,0
|
|
20250106,151300,184860600,3065,3060,3065,3060,2
|
|
20250106,151200,184854475,3060,3060,3060,3060,214
|
|
20250106,151100,184199635,3060,3060,3060,3060,101
|
|
20250106,151000,183890575,3055,3060,3060,3055,31
|
|
20250106,150900,183795820,3060,3060,3060,3060,0
|
|
20250106,150800,183795820,3060,3060,3060,3060,0
|
|
20250106,150700,183795820,3060,3060,3060,3060,40
|
|
20250106,150600,183673420,3060,3060,3060,3060,1
|
|
20250106,150500,183670360,3055,3055,3055,3055,0
|
|
20250106,150400,183670360,3055,3055,3055,3055,240
|
|
20250106,150300,182937160,3060,3060,3060,3060,0
|
|
20250106,150200,182937160,3060,3060,3060,3060,30
|
|
20250106,150100,182845360,3060,3060,3080,3060,27
|
|
20250106,150000,182762700,3060,3065,3080,3060,21
|
|
20250106,145900,182698205,3065,3065,3065,3065,0
|
|
20250106,145800,182698205,3065,3060,3080,3055,1597
|
|
20250106,145700,177813520,3060,3060,3060,3060,232
|
|
20250106,145600,177103600,3060,3060,3060,3060,201
|
|
20250106,145500,176488540,3065,3055,3065,3055,45
|
|
20250106,145400,176351035,3055,3055,3055,3055,16
|
|
20250106,145300,176302155,3055,3075,3075,3055,295
|
|
20250106,145200,175399925,3060,3065,3065,3060,1296
|
|
20250106,145100,171434000,3070,3085,3085,3070,1073
|
|
20250106,145000,168138955,3085,3085,3085,3085,277
|
|
20250106,144900,167284410,3070,3060,3100,3060,5316
|
|
20250106,144800,150912160,3060,3060,3060,3060,151
|
|
20250106,144700,150450100,3070,3070,3070,3070,0
|
|
20250106,144600,150450100,3070,3070,3070,3070,0
|
|
20250106,144500,150450100,3070,3070,3070,3070,0
|
|
20250106,144400,150450100,3070,3070,3070,3070,0
|
|
20250106,144300,150450100,3070,3070,3070,3070,0
|
|
20250106,144200,150450100,3070,3070,3070,3070,0
|
|
20250106,144100,150450100,3070,3070,3070,3070,0
|
|
20250106,144000,150450100,3070,3070,3070,3070,0
|
|
20250106,143900,150450100,3070,3070,3070,3070,0
|
|
20250106,143800,150450100,3070,3070,3070,3070,0
|
|
20250106,143700,150450100,3070,3065,3070,3065,25
|
|
20250106,143600,150373470,3070,3070,3070,3070,0
|
|
20250106,143500,150373470,3070,3070,3070,3070,0
|
|
20250106,143400,150373470,3070,3070,3070,3070,0
|
|
20250106,143300,150373470,3070,3070,3070,3070,0
|
|
20250106,143200,150373470,3070,3065,3070,3065,9
|
|
20250106,143100,150345880,3070,3065,3070,3065,92
|
|
20250106,143000,150063895,3060,3060,3060,3060,98
|
|
20250106,142900,149764015,3060,3060,3060,3060,0
|
|
20250106,142800,149764015,3060,3060,3060,3060,51
|
|
20250106,142700,149607955,3060,3065,3065,3060,72
|
|
20250106,142600,149387530,3065,3065,3065,3065,0
|
|
20250106,142500,149387530,3065,3065,3065,3065,0
|
|
20250106,142400,149387530,3065,3065,3065,3065,0
|
|
20250106,142300,149387530,3065,3065,3065,3065,5
|
|
20250106,142200,149372205,3065,3065,3065,3065,50
|
|
20250106,142100,149218955,3070,3070,3070,3070,0
|
|
20250106,142000,149218955,3070,3070,3070,3070,0
|
|
20250106,141900,149218955,3070,3070,3070,3070,0
|
|
20250106,141800,149218955,3070,3070,3070,3070,0
|
|
20250106,141700,149218955,3070,3070,3070,3070,0
|
|
20250106,141600,149218955,3070,3070,3070,3070,0
|
|
20250106,141500,149218955,3070,3070,3070,3070,0
|
|
20250106,141400,149218955,3070,3070,3070,3070,0
|
|
20250106,141300,149218955,3070,3065,3070,3065,73
|
|
20250106,141200,148995205,3070,3060,3070,3060,196
|
|
20250106,141100,148394505,3060,3060,3060,3060,0
|
|
20250106,141000,148394505,3060,3060,3060,3060,191
|
|
20250106,140900,147810045,3060,3060,3060,3060,50
|
|
20250106,140800,147657045,3065,3065,3065,3065,70
|
|
20250106,140700,147442495,3065,3065,3065,3065,0
|
|
20250106,140600,147442495,3065,3065,3065,3065,0
|
|
20250106,140500,147442495,3065,3065,3065,3065,0
|
|
20250106,140400,147442495,3065,3065,3065,3065,0
|
|
20250106,140300,147442495,3065,3065,3065,3065,1
|
|
20250106,140200,147439430,3060,3060,3060,3060,0
|
|
20250106,140100,147439430,3060,3060,3060,3060,0
|
|
20250106,140000,147439430,3060,3060,3060,3060,0
|
|
20250106,135900,147439430,3060,3060,3060,3060,0
|
|
20250106,135800,147439430,3060,3060,3060,3060,6
|
|
20250106,135700,147421070,3055,3055,3055,3055,0
|
|
20250106,135600,147421070,3055,3055,3055,3055,0
|
|
20250106,135500,147421070,3055,3055,3055,3055,0
|
|
20250106,135400,147421070,3055,3055,3055,3055,628
|
|
20250106,135300,145502530,3065,3065,3065,3065,0
|
|
20250106,135200,145502530,3065,3065,3065,3065,0
|
|
20250106,135100,145502530,3065,3065,3065,3065,0
|
|
20250106,135000,145502530,3065,3065,3065,3065,0
|
|
20250106,134900,145502530,3065,3065,3065,3065,0
|
|
20250106,134800,145502530,3065,3065,3065,3065,10
|
|
20250106,134700,145471880,3065,3065,3065,3065,1557
|
|
20250106,134600,140699675,3055,3055,3055,3055,0
|
|
20250106,134500,140699675,3055,3055,3055,3055,0
|
|
20250106,134400,140699675,3055,3055,3055,3055,0
|
|
20250106,134300,140699675,3055,3060,3060,3055,350
|
|
20250106,134200,139629125,3065,3065,3065,3065,19
|
|
20250106,134100,139570890,3065,3065,3065,3065,1
|
|
20250106,134000,139567825,3065,3065,3065,3065,0
|
|
20250106,133900,139567825,3065,3065,3065,3065,0
|
|
20250106,133800,139567825,3065,3065,3065,3065,0
|
|
20250106,133700,139567825,3065,3065,3065,3065,5
|
|
20250106,133600,139552500,3065,3065,3065,3065,0
|
|
20250106,133500,139552500,3065,3065,3065,3065,20
|
|
20250106,133400,139491200,3060,3060,3060,3060,0
|
|
20250106,133300,139491200,3060,3065,3065,3060,520
|
|
20250106,133200,137899900,3060,3060,3060,3060,0
|
|
20250106,133100,137899900,3060,3060,3060,3060,150
|
|
20250106,133000,137440900,3060,3060,3060,3060,224
|
|
20250106,132900,136755460,3060,3060,3060,3060,1
|
|
20250106,132800,136752400,3065,3060,3065,3060,834
|
|
20250106,132700,134197895,3060,3055,3060,3055,52
|
|
20250106,132600,134039025,3055,3055,3055,3055,0
|
|
20250106,132500,134039025,3055,3055,3055,3055,0
|
|
20250106,132400,134039025,3055,3055,3055,3055,4069
|
|
20250106,132300,121608230,3060,3060,3060,3060,2
|
|
20250106,132200,121602110,3065,3065,3065,3065,85
|
|
20250106,132100,121341585,3060,3060,3060,3060,0
|
|
20250106,132000,121341585,3060,3060,3060,3060,0
|
|
20250106,131900,121341585,3060,3060,3060,3060,0
|
|
20250106,131800,121341585,3060,3060,3060,3060,0
|
|
20250106,131700,121341585,3060,3060,3060,3060,1
|
|
20250106,131600,121338525,3065,3065,3065,3065,0
|
|
20250106,131500,121338525,3065,3065,3065,3065,1
|
|
20250106,131400,121335460,3055,3055,3055,3055,0
|
|
20250106,131300,121335460,3055,3055,3055,3055,0
|
|
20250106,131200,121335460,3055,3055,3055,3055,0
|
|
20250106,131100,121335460,3055,3055,3055,3055,0
|
|
20250106,131000,121335460,3055,3060,3060,3055,1409
|
|
20250106,130900,117030040,3065,3065,3065,3065,0
|
|
20250106,130800,117030040,3065,3065,3065,3065,0
|
|
20250106,130700,117030040,3065,3065,3065,3065,7
|
|
20250106,130600,117008585,3070,3070,3070,3070,0
|
|
20250106,130500,117008585,3070,3070,3070,3070,0
|
|
20250106,130400,117008585,3070,3070,3070,3070,0
|
|
20250106,130300,117008585,3070,3070,3070,3070,0
|
|
20250106,130200,117008585,3070,3070,3070,3070,1
|
|
20250106,130100,117005515,3070,3070,3070,3070,0
|
|
20250106,130000,117005515,3070,3070,3070,3070,0
|
|
20250106,125900,117005515,3070,3070,3070,3070,0
|
|
20250106,125800,117005515,3070,3070,3070,3070,41
|
|
20250106,125700,116879645,3070,3070,3070,3070,0
|
|
20250106,125600,116879645,3070,3070,3070,3070,0
|
|
20250106,125500,116879645,3070,3070,3070,3070,10
|
|
20250106,125400,116848945,3070,3070,3070,3070,0
|
|
20250106,125300,116848945,3070,3070,3070,3070,107
|
|
20250106,125200,116520455,3070,3070,3070,3070,234
|
|
20250106,125100,115802075,3070,3070,3070,3070,100
|
|
20250106,125000,115495075,3070,3070,3070,3070,0
|
|
20250106,124900,115495075,3070,3070,3070,3070,1
|
|
20250106,124800,115492005,3070,3070,3070,3070,0
|
|
20250106,124700,115492005,3070,3070,3070,3070,0
|
|
20250106,124600,115492005,3070,3070,3070,3070,0
|
|
20250106,124500,115492005,3070,3070,3070,3070,172
|
|
20250106,124400,114963965,3065,3065,3065,3065,0
|
|
20250106,124300,114963965,3065,3065,3065,3065,0
|
|
20250106,124200,114963965,3065,3065,3065,3065,3
|
|
20250106,124100,114954770,3060,3060,3060,3060,0
|
|
20250106,124000,114954770,3060,3060,3060,3060,0
|
|
20250106,123900,114954770,3060,3060,3060,3060,0
|
|
20250106,123800,114954770,3060,3060,3060,3060,0
|
|
20250106,123700,114954770,3060,3065,3065,3060,1000
|
|
20250106,123600,111894740,3070,3070,3070,3070,0
|
|
20250106,123500,111894740,3070,3070,3070,3070,0
|
|
20250106,123400,111894740,3070,3070,3070,3070,0
|
|
20250106,123300,111894740,3070,3070,3070,3070,2
|
|
20250106,123200,111888600,3060,3060,3060,3060,0
|
|
20250106,123100,111888600,3060,3060,3060,3060,0
|
|
20250106,123000,111888600,3060,3060,3060,3060,0
|
|
20250106,122900,111888600,3060,3060,3060,3060,0
|
|
20250106,122800,111888600,3060,3060,3060,3060,0
|
|
20250106,122700,111888600,3060,3060,3060,3060,51
|
|
20250106,122600,111732540,3065,3065,3065,3065,0
|
|
20250106,122500,111732540,3065,3065,3065,3065,154
|
|
20250106,122400,111260530,3065,3065,3065,3065,0
|
|
20250106,122300,111260530,3065,3065,3065,3065,11
|
|
20250106,122200,111226815,3060,3060,3060,3060,1
|
|
20250106,122100,111223755,3065,3065,3065,3065,0
|
|
20250106,122000,111223755,3065,3065,3065,3065,0
|
|
20250106,121900,111223755,3065,3065,3065,3065,0
|
|
20250106,121800,111223755,3065,3065,3065,3065,0
|
|
20250106,121700,111223755,3065,3065,3065,3065,1
|
|
20250106,121600,111220690,3065,3065,3065,3065,0
|
|
20250106,121500,111220690,3065,3065,3065,3065,0
|
|
20250106,121400,111220690,3065,3065,3065,3065,0
|
|
20250106,121300,111220690,3065,3065,3065,3065,2
|
|
20250106,121200,111214560,3055,3055,3055,3055,800
|
|
20250106,121100,108770560,3055,3055,3055,3055,0
|
|
20250106,121000,108770560,3055,3055,3055,3055,129
|
|
20250106,120900,108376465,3060,3065,3065,3060,371
|
|
20250106,120800,107241195,3065,3065,3065,3065,0
|
|
20250106,120700,107241195,3065,3065,3065,3065,0
|
|
20250106,120600,107241195,3065,3065,3065,3065,0
|
|
20250106,120500,107241195,3065,3065,3065,3065,0
|
|
20250106,120400,107241195,3065,3065,3065,3065,0
|
|
20250106,120300,107241195,3065,3065,3065,3065,0
|
|
20250106,120200,107241195,3065,3065,3065,3065,1
|
|
20250106,120100,107238130,3060,3060,3060,3060,0
|
|
20250106,120000,107238130,3060,3060,3060,3060,0
|
|
20250106,115900,107238130,3060,3060,3060,3060,0
|
|
20250106,115800,107238130,3060,3060,3060,3060,0
|
|
20250106,115700,107238130,3060,3060,3060,3060,0
|
|
20250106,115600,107238130,3060,3060,3060,3060,0
|
|
20250106,115500,107238130,3060,3060,3060,3060,14
|
|
20250106,115400,107195290,3060,3060,3060,3060,2
|
|
20250106,115300,107189170,3060,3060,3060,3060,0
|
|
20250106,115200,107189170,3060,3060,3060,3060,50
|
|
20250106,115100,107036170,3060,3060,3060,3060,334
|
|
20250106,115000,106014130,3060,3060,3060,3060,180
|
|
20250106,114900,105463330,3055,3055,3055,3055,0
|
|
20250106,114800,105463330,3055,3055,3055,3055,0
|
|
20250106,114700,105463330,3055,3055,3055,3055,0
|
|
20250106,114600,105463330,3055,3055,3055,3055,0
|
|
20250106,114500,105463330,3055,3060,3060,3055,3000
|
|
20250106,114400,96295535,3060,3060,3060,3060,63
|
|
20250106,114300,96102755,3070,3070,3070,3070,1
|
|
20250106,114200,96099685,3070,3070,3070,3070,0
|
|
20250106,114100,96099685,3070,3070,3070,3070,0
|
|
20250106,114000,96099685,3070,3070,3070,3070,0
|
|
20250106,113900,96099685,3070,3070,3070,3070,0
|
|
20250106,113800,96099685,3070,3070,3070,3070,0
|
|
20250106,113700,96099685,3070,3070,3070,3070,0
|
|
20250106,113600,96099685,3070,3070,3070,3070,0
|
|
20250106,113500,96099685,3070,3070,3070,3070,0
|
|
20250106,113400,96099685,3070,3070,3070,3070,0
|
|
20250106,113300,96099685,3070,3070,3070,3070,0
|
|
20250106,113200,96099685,3070,3070,3070,3070,2
|
|
20250106,113100,96093545,3070,3065,3070,3065,2
|
|
20250106,113000,96087410,3065,3065,3065,3065,498
|
|
20250106,112900,94561040,3070,3070,3070,3070,0
|
|
20250106,112800,94561040,3070,3070,3070,3070,0
|
|
20250106,112700,94561040,3070,3070,3070,3070,0
|
|
20250106,112600,94561040,3070,3070,3070,3070,669
|
|
20250106,112500,92507210,3070,3070,3070,3070,1
|
|
20250106,112400,92504140,3070,3070,3070,3070,30
|
|
20250106,112300,92412040,3070,3070,3070,3070,0
|
|
20250106,112200,92412040,3070,3070,3070,3070,0
|
|
20250106,112100,92412040,3070,3070,3070,3070,0
|
|
20250106,112000,92412040,3070,3070,3070,3070,332
|
|
20250106,111900,91392800,3070,3070,3070,3070,0
|
|
20250106,111800,91392800,3070,3070,3070,3070,0
|
|
20250106,111700,91392800,3070,3070,3070,3070,227
|
|
20250106,111600,90695910,3070,3070,3070,3070,101
|
|
20250106,111500,90385840,3070,3070,3070,3070,150
|
|
20250106,111400,89925340,3070,3070,3070,3070,0
|
|
20250106,111300,89925340,3070,3070,3070,3070,0
|
|
20250106,111200,89925340,3070,3070,3070,3070,0
|
|
20250106,111100,89925340,3070,3070,3070,3070,1978
|
|
20250106,111000,83852880,3070,3070,3070,3070,0
|
|
20250106,110900,83852880,3070,3070,3070,3070,0
|
|
20250106,110800,83852880,3070,3070,3070,3070,0
|
|
20250106,110700,83852880,3070,3070,3070,3070,500
|
|
20250106,110600,82317880,3065,3065,3065,3065,0
|
|
20250106,110500,82317880,3065,3065,3065,3065,20
|
|
20250106,110400,82256580,3070,3070,3070,3070,0
|
|
20250106,110300,82256580,3070,3070,3070,3070,0
|
|
20250106,110200,82256580,3070,3070,3070,3070,0
|
|
20250106,110100,82256580,3070,3070,3070,3070,1
|
|
20250106,110000,82253510,3070,3070,3070,3070,0
|
|
20250106,105900,82253510,3070,3070,3070,3070,0
|
|
20250106,105800,82253510,3070,3070,3070,3070,0
|
|
20250106,105700,82253510,3070,3070,3070,3070,1
|
|
20250106,105600,82250440,3070,3070,3070,3070,0
|
|
20250106,105500,82250440,3070,3070,3070,3070,0
|
|
20250106,105400,82250440,3070,3065,3070,3065,500
|
|
20250106,105300,80716950,3065,3065,3065,3065,1
|
|
20250106,105200,80713885,3070,3070,3070,3070,0
|
|
20250106,105100,80713885,3070,3070,3070,3070,0
|
|
20250106,105000,80713885,3070,3070,3070,3070,0
|
|
20250106,104900,80713885,3070,3070,3070,3070,1
|
|
20250106,104800,80710815,3065,3065,3065,3065,0
|
|
20250106,104700,80710815,3065,3065,3065,3065,100
|
|
20250106,104600,80404315,3070,3065,3070,3065,112
|
|
20250106,104500,80060535,3065,3065,3065,3065,302
|
|
20250106,104400,79134905,3055,3060,3060,3055,1700
|
|
20250106,104300,73940595,3055,3055,3055,3055,0
|
|
20250106,104200,73940595,3055,3055,3055,3055,0
|
|
20250106,104100,73940595,3055,3055,3055,3055,0
|
|
20250106,104000,73940595,3055,3055,3065,3055,243
|
|
20250106,103900,73198220,3070,3070,3070,3070,0
|
|
20250106,103800,73198220,3070,3065,3070,3065,100
|
|
20250106,103700,72891235,3065,3065,3065,3065,0
|
|
20250106,103600,72891235,3065,3065,3065,3055,1007
|
|
20250106,103500,69813830,3070,3070,3070,3070,0
|
|
20250106,103400,69813830,3070,3070,3070,3070,332
|
|
20250106,103300,68794590,3070,3070,3070,3070,0
|
|
20250106,103200,68794590,3070,3070,3070,3070,1
|
|
20250106,103100,68791520,3070,3070,3070,3070,0
|
|
20250106,103000,68791520,3070,3070,3070,3070,0
|
|
20250106,102900,68791520,3070,3070,3070,3070,3
|
|
20250106,102800,68782310,3070,3065,3070,3065,976
|
|
20250106,102700,65790865,3065,3065,3065,3065,0
|
|
20250106,102600,65790865,3065,3065,3065,3065,0
|
|
20250106,102500,65790865,3065,3065,3065,3065,0
|
|
20250106,102400,65790865,3065,3065,3065,3065,1
|
|
20250106,102300,65787800,3060,3060,3060,3060,0
|
|
20250106,102200,65787800,3060,3060,3060,3060,0
|
|
20250106,102100,65787800,3060,3060,3060,3060,5331
|
|
20250106,102000,49474940,3055,3055,3055,3055,3
|
|
20250106,101900,49465775,3055,3055,3055,3055,1362
|
|
20250106,101800,45304865,3060,3060,3060,3060,0
|
|
20250106,101700,45304865,3060,3060,3060,3060,3
|
|
20250106,101600,45295685,3060,3060,3060,3060,3
|
|
20250106,101500,45286505,3060,3060,3060,3060,0
|
|
20250106,101400,45286505,3060,3060,3060,3060,1042
|
|
20250106,101300,42097985,3065,3065,3065,3065,0
|
|
20250106,101200,42097985,3065,3065,3065,3065,100
|
|
20250106,101100,41791485,3065,3065,3065,3065,1
|
|
20250106,101000,41788420,3065,3065,3065,3065,0
|
|
20250106,100900,41788420,3065,3065,3065,3065,16
|
|
20250106,100800,41739380,3065,3065,3065,3065,5
|
|
20250106,100700,41724055,3065,3065,3065,3065,1
|
|
20250106,100600,41720990,3065,3065,3065,3065,5
|
|
20250106,100500,41705665,3065,3065,3065,3065,0
|
|
20250106,100400,41705665,3065,3065,3065,3065,21
|
|
20250106,100300,41641300,3065,3065,3065,3065,1
|
|
20250106,100200,41638235,3065,3065,3065,3065,0
|
|
20250106,100100,41638235,3065,3065,3065,3065,0
|
|
20250106,100000,41638235,3065,3065,3065,3065,0
|
|
20250106,095900,41638235,3065,3065,3065,3065,1
|
|
20250106,095800,41635170,3065,3065,3065,3065,0
|
|
20250106,095700,41635170,3065,3065,3065,3065,3
|
|
20250106,095600,41625975,3065,3065,3065,3065,34
|
|
20250106,095500,41521765,3065,3065,3065,3065,1
|
|
20250106,095400,41518700,3065,3065,3065,3065,0
|
|
20250106,095300,41518700,3065,3065,3065,3065,0
|
|
20250106,095200,41518700,3065,3065,3065,3065,0
|
|
20250106,095100,41518700,3065,3065,3065,3065,10
|
|
20250106,095000,41488050,3060,3060,3060,3060,50
|
|
20250106,094900,41335050,3065,3065,3065,3065,0
|
|
20250106,094800,41335050,3065,3065,3065,3065,0
|
|
20250106,094700,41335050,3065,3065,3065,3065,0
|
|
20250106,094600,41335050,3065,3065,3065,3065,1
|
|
20250106,094500,41331985,3060,3060,3060,3060,0
|
|
20250106,094400,41331985,3060,3060,3060,3060,1000
|
|
20250106,094300,38271985,3060,3060,3060,3060,2055
|
|
20250106,094200,31983685,3065,3065,3065,3065,3
|
|
20250106,094100,31974490,3060,3070,3070,3060,784
|
|
20250106,094000,29573005,3070,3070,3070,3070,0
|
|
20250106,093900,29573005,3070,3070,3070,3070,0
|
|
20250106,093800,29573005,3070,3070,3070,3070,1
|
|
20250106,093700,29569935,3065,3065,3065,3065,820
|
|
20250106,093600,27056635,3065,3065,3065,3065,1
|
|
20250106,093500,27053570,3070,3070,3070,3070,0
|
|
20250106,093400,27053570,3070,3070,3070,3070,1
|
|
20250106,093300,27050500,3070,3070,3070,3070,0
|
|
20250106,093200,27050500,3070,3070,3070,3070,0
|
|
20250106,093100,27050500,3070,3060,3070,3060,154
|
|
20250106,093000,26579220,3065,3065,3065,3065,102
|
|
20250106,092900,26266590,3065,3065,3065,3065,50
|
|
20250106,092800,26113340,3065,3065,3065,3065,4
|
|
20250106,092700,26101080,3065,3065,3065,3065,0
|
|
20250106,092600,26101080,3065,3065,3065,3065,1
|
|
20250106,092500,26098015,3065,3065,3065,3065,37
|
|
20250106,092400,25984610,3065,3065,3065,3065,16
|
|
20250106,092300,25935570,3060,3060,3060,3060,155
|
|
20250106,092200,25461270,3060,3070,3070,3060,330
|
|
20250106,092100,24449170,3070,3070,3070,3070,2
|
|
20250106,092000,24443030,3070,3070,3070,3070,0
|
|
20250106,091900,24443030,3070,3070,3070,3070,1
|
|
20250106,091800,24439960,3070,3070,3070,3070,0
|
|
20250106,091700,24439960,3070,3060,3070,3055,171
|
|
20250106,091600,23917030,3065,3065,3065,3065,41
|
|
20250106,091500,23791365,3065,3065,3065,3065,0
|
|
20250106,091400,23791365,3065,3065,3065,3065,120
|
|
20250106,091300,23423565,3065,3065,3065,3065,1
|
|
20250106,091200,23420500,3060,3060,3060,3060,11
|
|
20250106,091100,23386840,3055,3070,3070,3055,1030
|
|
20250106,091000,20239740,3055,3060,3060,3055,701
|
|
20250106,090900,18094775,3080,3080,3080,3080,1
|
|
20250106,090800,18091695,3075,3075,3075,3075,0
|
|
20250106,090700,18091695,3075,3070,3075,3070,316
|
|
20250106,090600,17121195,3070,3070,3070,3070,43
|
|
20250106,090500,16989185,3070,3070,3070,3070,1
|
|
20250106,090400,16986115,3065,3065,3065,3065,103
|
|
20250106,090300,16670420,3070,3060,3070,3060,183
|
|
20250106,090200,16109530,3070,3070,3070,3070,0
|
|
20250106,090100,16109530,3070,3065,3070,3055,1137
|
|
20250106,090000,12633040,3050,3060,3080,3050,4129
|