664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200100,41572180,3520,3520,3520,3520,561
|
|
20250107,200000,41572180,3520,3520,3520,3520,0
|
|
20250107,195900,41572180,3520,3520,3520,3520,0
|
|
20250107,195800,41572180,3520,3520,3520,3520,0
|
|
20250107,195700,41572180,3520,3520,3520,3520,0
|
|
20250107,195600,41572180,3520,3520,3520,3520,0
|
|
20250107,195500,41572180,3520,3520,3520,3520,0
|
|
20250107,195400,41572180,3520,3520,3520,3520,0
|
|
20250107,195300,41572180,3520,3520,3520,3520,0
|
|
20250107,195200,41572180,3520,3520,3520,3520,0
|
|
20250107,195100,41572180,3520,3520,3520,3520,0
|
|
20250107,195000,41572180,3520,3520,3520,3520,0
|
|
20250107,194900,41572180,3520,3520,3520,3520,0
|
|
20250107,194800,41572180,3520,3520,3520,3520,0
|
|
20250107,194700,41572180,3520,3520,3520,3520,0
|
|
20250107,194600,41572180,3520,3520,3520,3520,0
|
|
20250107,194500,41572180,3520,3520,3520,3520,0
|
|
20250107,194400,41572180,3520,3520,3520,3520,0
|
|
20250107,194300,41572180,3520,3520,3520,3520,0
|
|
20250107,194200,41572180,3520,3520,3520,3520,0
|
|
20250107,194100,41572180,3520,3520,3520,3520,0
|
|
20250107,194000,41572180,3520,3520,3520,3520,0
|
|
20250107,193900,41572180,3520,3520,3520,3520,0
|
|
20250107,193800,41572180,3520,3520,3520,3520,0
|
|
20250107,193700,41572180,3520,3520,3520,3520,0
|
|
20250107,193600,41572180,3520,3520,3520,3520,0
|
|
20250107,193500,41572180,3520,3520,3520,3520,0
|
|
20250107,193400,41572180,3520,3520,3520,3520,0
|
|
20250107,193300,41572180,3520,3520,3520,3520,0
|
|
20250107,193200,41572180,3520,3520,3520,3520,0
|
|
20250107,193100,41572180,3520,3520,3520,3520,561
|
|
20250107,193000,41572180,3520,3520,3520,3520,0
|
|
20250107,192900,41572180,3520,3520,3520,3520,0
|
|
20250107,192800,41572180,3520,3520,3520,3520,0
|
|
20250107,192700,41572180,3520,3520,3520,3520,0
|
|
20250107,192600,41572180,3520,3520,3520,3520,0
|
|
20250107,192500,41572180,3520,3520,3520,3520,0
|
|
20250107,192400,41572180,3520,3520,3520,3520,0
|
|
20250107,192300,41572180,3520,3520,3520,3520,0
|
|
20250107,192200,41572180,3520,3520,3520,3520,0
|
|
20250107,192100,41572180,3520,3520,3520,3520,0
|
|
20250107,192000,41572180,3520,3520,3520,3520,0
|
|
20250107,191900,41572180,3520,3520,3520,3520,0
|
|
20250107,191800,41572180,3520,3520,3520,3520,0
|
|
20250107,191700,41572180,3520,3520,3520,3520,0
|
|
20250107,191600,41572180,3520,3520,3520,3520,0
|
|
20250107,191500,41572180,3520,3520,3520,3520,0
|
|
20250107,191400,41572180,3520,3520,3520,3520,0
|
|
20250107,191300,41572180,3520,3520,3520,3520,0
|
|
20250107,191200,41572180,3520,3520,3520,3520,0
|
|
20250107,191100,41572180,3520,3520,3520,3520,0
|
|
20250107,191000,41572180,3520,3520,3520,3520,0
|
|
20250107,190900,41572180,3520,3520,3520,3520,0
|
|
20250107,190800,41572180,3520,3520,3520,3520,0
|
|
20250107,190700,41572180,3520,3520,3520,3520,0
|
|
20250107,190600,41572180,3520,3520,3520,3520,0
|
|
20250107,190500,41572180,3520,3520,3520,3520,0
|
|
20250107,190400,41572180,3520,3520,3520,3520,0
|
|
20250107,190300,41572180,3520,3520,3520,3520,0
|
|
20250107,190200,41572180,3520,3520,3520,3520,0
|
|
20250107,190100,41572180,3520,3520,3520,3520,561
|
|
20250107,190000,41572180,3520,3520,3520,3520,0
|
|
20250107,185900,41572180,3520,3520,3520,3520,0
|
|
20250107,185800,41572180,3520,3520,3520,3520,0
|
|
20250107,185700,41572180,3520,3520,3520,3520,0
|
|
20250107,185600,41572180,3520,3520,3520,3520,0
|
|
20250107,185500,41572180,3520,3520,3520,3520,0
|
|
20250107,185400,41572180,3520,3520,3520,3520,0
|
|
20250107,185300,41572180,3520,3520,3520,3520,0
|
|
20250107,185200,41572180,3520,3520,3520,3520,0
|
|
20250107,185100,41572180,3520,3520,3520,3520,0
|
|
20250107,185000,41572180,3520,3520,3520,3520,0
|
|
20250107,184900,41572180,3520,3520,3520,3520,0
|
|
20250107,184800,41572180,3520,3520,3520,3520,0
|
|
20250107,184700,41572180,3520,3520,3520,3520,0
|
|
20250107,184600,41572180,3520,3520,3520,3520,0
|
|
20250107,184500,41572180,3520,3520,3520,3520,0
|
|
20250107,184400,41572180,3520,3520,3520,3520,0
|
|
20250107,184300,41572180,3520,3520,3520,3520,0
|
|
20250107,184200,41572180,3520,3520,3520,3520,0
|
|
20250107,184100,41572180,3520,3520,3520,3520,0
|
|
20250107,184000,41572180,3520,3520,3520,3520,0
|
|
20250107,183900,41572180,3520,3520,3520,3520,0
|
|
20250107,183800,41572180,3520,3520,3520,3520,0
|
|
20250107,183700,41572180,3520,3520,3520,3520,0
|
|
20250107,183600,41572180,3520,3520,3520,3520,0
|
|
20250107,183500,41572180,3520,3520,3520,3520,0
|
|
20250107,183400,41572180,3520,3520,3520,3520,0
|
|
20250107,183300,41572180,3520,3520,3520,3520,0
|
|
20250107,183200,41572180,3520,3520,3520,3520,0
|
|
20250107,183100,41572180,3520,3520,3520,3520,561
|
|
20250107,183000,41572180,3520,3520,3520,3520,0
|
|
20250107,182900,41572180,3520,3520,3520,3520,0
|
|
20250107,182800,41572180,3520,3520,3520,3520,0
|
|
20250107,182700,41572180,3520,3520,3520,3520,0
|
|
20250107,182600,41572180,3520,3520,3520,3520,0
|
|
20250107,182500,41572180,3520,3520,3520,3520,0
|
|
20250107,182400,41572180,3520,3520,3520,3520,0
|
|
20250107,182300,41572180,3520,3520,3520,3520,0
|
|
20250107,182200,41572180,3520,3520,3520,3520,0
|
|
20250107,182100,41572180,3520,3520,3520,3520,0
|
|
20250107,182000,41572180,3520,3520,3520,3520,0
|
|
20250107,181900,41572180,3520,3520,3520,3520,0
|
|
20250107,181800,41572180,3520,3520,3520,3520,0
|
|
20250107,181700,41572180,3520,3520,3520,3520,0
|
|
20250107,181600,41572180,3520,3520,3520,3520,0
|
|
20250107,181500,41572180,3520,3520,3520,3520,0
|
|
20250107,181400,41572180,3520,3520,3520,3520,0
|
|
20250107,181300,41572180,3520,3520,3520,3520,0
|
|
20250107,181200,41572180,3520,3520,3520,3520,0
|
|
20250107,181100,41572180,3520,3520,3520,3520,0
|
|
20250107,181000,41572180,3520,3520,3520,3520,0
|
|
20250107,180900,41572180,3520,3520,3520,3520,0
|
|
20250107,180800,41572180,3520,3520,3520,3520,0
|
|
20250107,180700,41572180,3520,3520,3520,3520,0
|
|
20250107,180600,41572180,3520,3520,3520,3520,0
|
|
20250107,180500,41572180,3520,3520,3520,3520,0
|
|
20250107,180400,41572180,3520,3520,3520,3520,0
|
|
20250107,180300,41572180,3520,3520,3520,3520,0
|
|
20250107,180200,41572180,3520,3520,3520,3520,0
|
|
20250107,180100,41572180,3520,3520,3520,3520,561
|
|
20250107,180000,41572180,3520,3520,3520,3520,0
|
|
20250107,175900,41572180,3520,3520,3520,3520,0
|
|
20250107,175800,41572180,3520,3520,3520,3520,0
|
|
20250107,175700,41572180,3520,3520,3520,3520,0
|
|
20250107,175600,41572180,3520,3520,3520,3520,0
|
|
20250107,175500,41572180,3520,3520,3520,3520,0
|
|
20250107,175400,41572180,3520,3520,3520,3520,0
|
|
20250107,175300,41572180,3520,3520,3520,3520,0
|
|
20250107,175200,41572180,3520,3520,3520,3520,0
|
|
20250107,175100,41572180,3520,3520,3520,3520,0
|
|
20250107,175000,41572180,3520,3520,3520,3520,0
|
|
20250107,174900,41572180,3520,3520,3520,3520,0
|
|
20250107,174800,41572180,3520,3520,3520,3520,0
|
|
20250107,174700,41572180,3520,3520,3520,3520,0
|
|
20250107,174600,41572180,3520,3520,3520,3520,0
|
|
20250107,174500,41572180,3520,3520,3520,3520,0
|
|
20250107,174400,41572180,3520,3520,3520,3520,0
|
|
20250107,174300,41572180,3520,3520,3520,3520,0
|
|
20250107,174200,41572180,3520,3520,3520,3520,0
|
|
20250107,174100,41572180,3520,3520,3520,3520,0
|
|
20250107,174000,41572180,3520,3520,3520,3520,0
|
|
20250107,173900,41572180,3520,3520,3520,3520,0
|
|
20250107,173800,41572180,3520,3520,3520,3520,0
|
|
20250107,173700,41572180,3520,3520,3520,3520,0
|
|
20250107,173600,41572180,3520,3520,3520,3520,0
|
|
20250107,173500,41572180,3520,3520,3520,3520,0
|
|
20250107,173400,41572180,3520,3520,3520,3520,0
|
|
20250107,173300,41572180,3520,3520,3520,3520,0
|
|
20250107,173200,41572180,3520,3520,3520,3520,0
|
|
20250107,173100,41572180,3520,3520,3520,3520,561
|
|
20250107,173000,41572180,3520,3520,3520,3520,0
|
|
20250107,172900,41572180,3520,3520,3520,3520,0
|
|
20250107,172800,41572180,3520,3520,3520,3520,0
|
|
20250107,172700,41572180,3520,3520,3520,3520,0
|
|
20250107,172600,41572180,3520,3520,3520,3520,0
|
|
20250107,172500,41572180,3520,3520,3520,3520,0
|
|
20250107,172400,41572180,3520,3520,3520,3520,0
|
|
20250107,172300,41572180,3520,3520,3520,3520,0
|
|
20250107,172200,41572180,3520,3520,3520,3520,0
|
|
20250107,172100,41572180,3520,3520,3520,3520,0
|
|
20250107,172000,41572180,3520,3520,3520,3520,0
|
|
20250107,171900,41572180,3520,3520,3520,3520,0
|
|
20250107,171800,41572180,3520,3520,3520,3520,0
|
|
20250107,171700,41572180,3520,3520,3520,3520,0
|
|
20250107,171600,41572180,3520,3520,3520,3520,0
|
|
20250107,171500,41572180,3520,3520,3520,3520,0
|
|
20250107,171400,41572180,3520,3520,3520,3520,0
|
|
20250107,171300,41572180,3520,3520,3520,3520,0
|
|
20250107,171200,41572180,3520,3520,3520,3520,0
|
|
20250107,171100,41572180,3520,3520,3520,3520,0
|
|
20250107,171000,41572180,3520,3520,3520,3520,0
|
|
20250107,170900,41572180,3520,3520,3520,3520,0
|
|
20250107,170800,41572180,3520,3520,3520,3520,0
|
|
20250107,170700,41572180,3520,3520,3520,3520,0
|
|
20250107,170600,41572180,3520,3520,3520,3520,0
|
|
20250107,170500,41572180,3520,3520,3520,3520,0
|
|
20250107,170400,41572180,3520,3520,3520,3520,0
|
|
20250107,170300,41572180,3520,3520,3520,3520,0
|
|
20250107,170200,41572180,3520,3520,3520,3520,0
|
|
20250107,170100,41572180,3520,3520,3520,3520,561
|
|
20250107,170000,41572180,3520,3520,3520,3520,0
|
|
20250107,165900,41572180,3520,3520,3520,3520,0
|
|
20250107,165800,41572180,3520,3520,3520,3520,0
|
|
20250107,165700,41572180,3520,3520,3520,3520,0
|
|
20250107,165600,41572180,3520,3520,3520,3520,0
|
|
20250107,165500,41572180,3520,3520,3520,3520,0
|
|
20250107,165400,41572180,3520,3520,3520,3520,0
|
|
20250107,165300,41572180,3520,3520,3520,3520,0
|
|
20250107,165200,41572180,3520,3520,3520,3520,0
|
|
20250107,165100,41572180,3520,3520,3520,3520,0
|
|
20250107,165000,41572180,3520,3520,3520,3520,0
|
|
20250107,164900,41572180,3520,3520,3520,3520,0
|
|
20250107,164800,41572180,3520,3520,3520,3520,0
|
|
20250107,164700,41572180,3520,3520,3520,3520,0
|
|
20250107,164600,41572180,3520,3520,3520,3520,0
|
|
20250107,164500,41572180,3520,3520,3520,3520,0
|
|
20250107,164400,41572180,3520,3520,3520,3520,0
|
|
20250107,164300,41572180,3520,3520,3520,3520,0
|
|
20250107,164200,41572180,3520,3520,3520,3520,0
|
|
20250107,164100,41572180,3520,3520,3520,3520,0
|
|
20250107,164000,41572180,3520,3520,3520,3520,0
|
|
20250107,163900,41572180,3520,3520,3520,3520,0
|
|
20250107,163800,41572180,3520,3520,3520,3520,0
|
|
20250107,163700,41572180,3520,3520,3520,3520,0
|
|
20250107,163600,41572180,3520,3520,3520,3520,0
|
|
20250107,163500,41572180,3520,3520,3520,3520,0
|
|
20250107,163400,41572180,3520,3520,3520,3520,0
|
|
20250107,163300,41572180,3520,3520,3520,3520,0
|
|
20250107,163200,41572180,3520,3520,3520,3520,0
|
|
20250107,163100,41572180,3520,3520,3520,3520,561
|
|
20250107,163000,41572180,3520,3520,3520,3520,0
|
|
20250107,162900,41572180,3520,3520,3520,3520,0
|
|
20250107,162800,41572180,3520,3520,3520,3520,0
|
|
20250107,162700,41572180,3520,3520,3520,3520,0
|
|
20250107,162600,41572180,3520,3520,3520,3520,0
|
|
20250107,162500,41572180,3520,3520,3520,3520,0
|
|
20250107,162400,41572180,3520,3520,3520,3520,0
|
|
20250107,162300,41572180,3520,3520,3520,3520,0
|
|
20250107,162200,41572180,3520,3520,3520,3520,0
|
|
20250107,162100,41572180,3520,3520,3520,3520,0
|
|
20250107,162000,41572180,3520,3520,3520,3520,0
|
|
20250107,161900,41572180,3520,3520,3520,3520,0
|
|
20250107,161800,41572180,3520,3520,3520,3520,0
|
|
20250107,161700,41572180,3520,3520,3520,3520,0
|
|
20250107,161600,41572180,3520,3520,3520,3520,0
|
|
20250107,161500,41572180,3520,3520,3520,3520,0
|
|
20250107,161400,41572180,3520,3520,3520,3520,0
|
|
20250107,161300,41572180,3520,3520,3520,3520,0
|
|
20250107,161200,41572180,3520,3520,3520,3520,0
|
|
20250107,161100,41572180,3520,3520,3520,3520,0
|
|
20250107,161000,41572180,3520,3520,3520,3520,0
|
|
20250107,160900,41572180,3520,3520,3520,3520,0
|
|
20250107,160800,41572180,3520,3520,3520,3520,0
|
|
20250107,160700,41572180,3520,3520,3520,3520,0
|
|
20250107,160600,41572180,3520,3520,3520,3520,0
|
|
20250107,160500,41572180,3520,3520,3520,3520,0
|
|
20250107,160400,41572180,3520,3520,3520,3520,0
|
|
20250107,160300,41572180,3520,3520,3520,3520,0
|
|
20250107,160200,41572180,3520,3520,3520,3520,0
|
|
20250107,160100,41572180,3520,3520,3520,3520,561
|
|
20250107,160000,41572180,3520,3520,3520,3520,0
|
|
20250107,155900,41572180,3520,3520,3520,3520,0
|
|
20250107,155800,41572180,3520,3520,3520,3520,0
|
|
20250107,155700,41572180,3520,3520,3520,3520,0
|
|
20250107,155600,41572180,3520,3520,3520,3520,0
|
|
20250107,155500,41572180,3520,3520,3520,3520,0
|
|
20250107,155400,41572180,3520,3520,3520,3520,0
|
|
20250107,155300,41572180,3520,3520,3520,3520,0
|
|
20250107,155200,41572180,3520,3520,3520,3520,0
|
|
20250107,155100,41572180,3520,3520,3520,3520,0
|
|
20250107,155000,41572180,3520,3520,3520,3520,0
|
|
20250107,154900,41572180,3520,3520,3520,3520,0
|
|
20250107,154800,41572180,3520,3520,3520,3520,0
|
|
20250107,154700,41572180,3520,3520,3520,3520,0
|
|
20250107,154600,41572180,3520,3520,3520,3520,0
|
|
20250107,154500,41572180,3520,3520,3520,3520,0
|
|
20250107,154400,41572180,3520,3520,3520,3520,0
|
|
20250107,154300,41572180,3520,3520,3520,3520,0
|
|
20250107,154200,41572180,3520,3520,3520,3520,0
|
|
20250107,154100,41572180,3520,3520,3520,3520,0
|
|
20250107,154000,41572180,3520,3520,3520,3520,0
|
|
20250107,153900,41572180,3520,3520,3520,3520,0
|
|
20250107,153800,41572180,3520,3520,3520,3520,0
|
|
20250107,153700,41572180,3520,3520,3520,3520,0
|
|
20250107,153600,41572180,3520,3520,3520,3520,0
|
|
20250107,153500,41572180,3520,3520,3520,3520,0
|
|
20250107,153400,41572180,3520,3520,3520,3520,0
|
|
20250107,153300,41572180,3520,3520,3520,3520,0
|
|
20250107,153200,41572180,3520,3520,3520,3520,0
|
|
20250107,153100,41572180,3520,3520,3520,3520,561
|
|
20250107,153000,41572180,3520,3520,3520,3520,561
|
|
20250107,152900,39597460,3535,3535,3535,3535,0
|
|
20250107,152800,39597460,3535,3535,3535,3535,0
|
|
20250107,152700,39597460,3535,3535,3535,3535,0
|
|
20250107,152600,39597460,3535,3535,3535,3535,0
|
|
20250107,152500,39597460,3535,3535,3535,3535,0
|
|
20250107,152400,39597460,3535,3535,3535,3535,0
|
|
20250107,152300,39597460,3535,3535,3535,3535,0
|
|
20250107,152200,39597460,3535,3535,3535,3535,0
|
|
20250107,152100,39597460,3535,3535,3535,3535,0
|
|
20250107,152000,39597460,3535,3535,3535,3535,0
|
|
20250107,151900,39597460,3535,3505,3535,3505,19
|
|
20250107,151800,39530585,3540,3540,3540,3540,0
|
|
20250107,151700,39530585,3540,3540,3540,3540,0
|
|
20250107,151600,39530585,3540,3540,3540,3540,38
|
|
20250107,151500,39396065,3545,3545,3545,3545,4
|
|
20250107,151400,39381885,3540,3540,3540,3540,203
|
|
20250107,151300,38663265,3535,3530,3535,3530,202
|
|
20250107,151200,37949495,3525,3515,3525,3515,1878
|
|
20250107,151100,31346515,3515,3510,3515,3510,8
|
|
20250107,151000,31318430,3500,3500,3500,3500,0
|
|
20250107,150900,31318430,3500,3500,3500,3500,0
|
|
20250107,150800,31318430,3500,3500,3500,3500,0
|
|
20250107,150700,31318430,3500,3505,3505,3500,137
|
|
20250107,150600,30838915,3515,3515,3515,3515,62
|
|
20250107,150500,30620985,3515,3515,3515,3515,43
|
|
20250107,150400,30469840,3515,3515,3515,3515,0
|
|
20250107,150300,30469840,3515,3515,3515,3515,0
|
|
20250107,150200,30469840,3515,3515,3515,3515,0
|
|
20250107,150100,30469840,3515,3515,3515,3515,0
|
|
20250107,150000,30469840,3515,3515,3515,3515,0
|
|
20250107,145900,30469840,3515,3515,3515,3515,0
|
|
20250107,145800,30469840,3515,3515,3515,3515,0
|
|
20250107,145700,30469840,3515,3515,3515,3515,877
|
|
20250107,145600,27387185,3505,3505,3505,3505,0
|
|
20250107,145500,27387185,3505,3505,3505,3505,0
|
|
20250107,145400,27387185,3505,3505,3505,3505,0
|
|
20250107,145300,27387185,3505,3505,3505,3505,0
|
|
20250107,145200,27387185,3505,3505,3505,3505,0
|
|
20250107,145100,27387185,3505,3505,3505,3505,0
|
|
20250107,145000,27387185,3505,3505,3505,3505,80
|
|
20250107,144900,27106785,3505,3505,3505,3505,0
|
|
20250107,144800,27106785,3505,3505,3505,3505,0
|
|
20250107,144700,27106785,3505,3505,3505,3505,0
|
|
20250107,144600,27106785,3505,3505,3505,3505,0
|
|
20250107,144500,27106785,3505,3505,3505,3505,2
|
|
20250107,144400,27099775,3500,3500,3500,3500,0
|
|
20250107,144300,27099775,3500,3500,3500,3500,0
|
|
20250107,144200,27099775,3500,3500,3500,3500,0
|
|
20250107,144100,27099775,3500,3500,3500,3500,1
|
|
20250107,144000,27096275,3505,3505,3505,3505,0
|
|
20250107,143900,27096275,3505,3505,3505,3505,0
|
|
20250107,143800,27096275,3505,3505,3505,3505,0
|
|
20250107,143700,27096275,3505,3505,3505,3505,0
|
|
20250107,143600,27096275,3505,3505,3505,3505,0
|
|
20250107,143500,27096275,3505,3505,3505,3505,0
|
|
20250107,143400,27096275,3505,3505,3505,3505,0
|
|
20250107,143300,27096275,3505,3505,3505,3505,0
|
|
20250107,143200,27096275,3505,3505,3505,3505,0
|
|
20250107,143100,27096275,3505,3505,3505,3505,0
|
|
20250107,143000,27096275,3505,3505,3505,3505,0
|
|
20250107,142900,27096275,3505,3505,3505,3505,0
|
|
20250107,142800,27096275,3505,3505,3505,3505,0
|
|
20250107,142700,27096275,3505,3505,3505,3505,0
|
|
20250107,142600,27096275,3505,3505,3505,3505,0
|
|
20250107,142500,27096275,3505,3505,3505,3505,0
|
|
20250107,142400,27096275,3505,3505,3505,3505,0
|
|
20250107,142300,27096275,3505,3505,3505,3505,1
|
|
20250107,142200,27092770,3515,3515,3515,3515,0
|
|
20250107,142100,27092770,3515,3515,3515,3515,0
|
|
20250107,142000,27092770,3515,3515,3515,3515,0
|
|
20250107,141900,27092770,3515,3515,3515,3515,0
|
|
20250107,141800,27092770,3515,3515,3515,3515,0
|
|
20250107,141700,27092770,3515,3515,3515,3515,0
|
|
20250107,141600,27092770,3515,3515,3515,3515,0
|
|
20250107,141500,27092770,3515,3515,3515,3515,0
|
|
20250107,141400,27092770,3515,3515,3515,3515,0
|
|
20250107,141300,27092770,3515,3515,3515,3515,0
|
|
20250107,141200,27092770,3515,3505,3515,3505,6
|
|
20250107,141100,27071730,3500,3500,3500,3500,0
|
|
20250107,141000,27071730,3500,3500,3500,3500,0
|
|
20250107,140900,27071730,3500,3500,3500,3500,0
|
|
20250107,140800,27071730,3500,3500,3500,3500,0
|
|
20250107,140700,27071730,3500,3500,3500,3500,0
|
|
20250107,140600,27071730,3500,3500,3500,3500,0
|
|
20250107,140500,27071730,3500,3500,3500,3500,0
|
|
20250107,140400,27071730,3500,3500,3500,3500,0
|
|
20250107,140300,27071730,3500,3500,3500,3500,1
|
|
20250107,140200,27068230,3505,3505,3505,3505,1
|
|
20250107,140100,27064725,3515,3515,3515,3515,0
|
|
20250107,140000,27064725,3515,3515,3515,3515,0
|
|
20250107,135900,27064725,3515,3515,3515,3515,0
|
|
20250107,135800,27064725,3515,3505,3515,3505,4
|
|
20250107,135700,27050685,3500,3500,3500,3500,0
|
|
20250107,135600,27050685,3500,3500,3500,3500,0
|
|
20250107,135500,27050685,3500,3500,3500,3500,1
|
|
20250107,135400,27047185,3520,3520,3520,3520,0
|
|
20250107,135300,27047185,3520,3520,3520,3520,0
|
|
20250107,135200,27047185,3520,3520,3520,3520,0
|
|
20250107,135100,27047185,3520,3520,3520,3520,0
|
|
20250107,135000,27047185,3520,3520,3520,3520,0
|
|
20250107,134900,27047185,3520,3500,3520,3500,2
|
|
20250107,134800,27040165,3520,3505,3520,3505,7
|
|
20250107,134700,27015565,3505,3505,3505,3505,0
|
|
20250107,134600,27015565,3505,3505,3505,3505,0
|
|
20250107,134500,27015565,3505,3505,3505,3505,1
|
|
20250107,134400,27012060,3505,3505,3505,3505,2
|
|
20250107,134300,27005050,3505,3505,3505,3505,1
|
|
20250107,134200,27001545,3505,3505,3505,3505,5
|
|
20250107,134100,26984020,3505,3505,3505,3505,0
|
|
20250107,134000,26984020,3505,3505,3505,3505,0
|
|
20250107,133900,26984020,3505,3505,3505,3505,0
|
|
20250107,133800,26984020,3505,3505,3510,3505,29
|
|
20250107,133700,26882240,3510,3510,3510,3510,0
|
|
20250107,133600,26882240,3510,3510,3510,3510,0
|
|
20250107,133500,26882240,3510,3510,3510,3510,0
|
|
20250107,133400,26882240,3510,3510,3510,3510,0
|
|
20250107,133300,26882240,3510,3510,3510,3510,0
|
|
20250107,133200,26882240,3510,3510,3510,3510,61
|
|
20250107,133100,26668130,3510,3510,3510,3510,0
|
|
20250107,133000,26668130,3510,3505,3510,3505,250
|
|
20250107,132900,25790635,3510,3505,3510,3505,3
|
|
20250107,132800,25780115,3500,3500,3500,3500,1
|
|
20250107,132700,25776615,3510,3510,3510,3510,0
|
|
20250107,132600,25776615,3510,3510,3510,3510,0
|
|
20250107,132500,25776615,3510,3510,3510,3510,0
|
|
20250107,132400,25776615,3510,3510,3510,3510,0
|
|
20250107,132300,25776615,3510,3510,3510,3510,0
|
|
20250107,132200,25776615,3510,3510,3510,3510,0
|
|
20250107,132100,25776615,3510,3510,3510,3510,0
|
|
20250107,132000,25776615,3510,3510,3510,3510,0
|
|
20250107,131900,25776615,3510,3510,3510,3510,0
|
|
20250107,131800,25776615,3510,3510,3510,3510,0
|
|
20250107,131700,25776615,3510,3510,3510,3510,0
|
|
20250107,131600,25776615,3510,3510,3510,3510,0
|
|
20250107,131500,25776615,3510,3510,3510,3510,0
|
|
20250107,131400,25776615,3510,3510,3510,3510,0
|
|
20250107,131300,25776615,3510,3500,3510,3500,2
|
|
20250107,131200,25769605,3495,3495,3495,3495,1
|
|
20250107,131100,25766110,3510,3500,3510,3500,2
|
|
20250107,131000,25759100,3500,3500,3500,3500,0
|
|
20250107,130900,25759100,3500,3500,3500,3500,0
|
|
20250107,130800,25759100,3500,3500,3500,3500,2
|
|
20250107,130700,25752100,3510,3510,3510,3510,0
|
|
20250107,130600,25752100,3510,3510,3510,3510,0
|
|
20250107,130500,25752100,3510,3510,3510,3510,0
|
|
20250107,130400,25752100,3510,3500,3510,3500,2
|
|
20250107,130300,25745090,3500,3500,3500,3500,100
|
|
20250107,130200,25395090,3495,3495,3495,3495,0
|
|
20250107,130100,25395090,3495,3495,3495,3495,0
|
|
20250107,130000,25395090,3495,3495,3495,3495,113
|
|
20250107,125900,25000155,3490,3490,3490,3490,0
|
|
20250107,125800,25000155,3490,3490,3490,3490,0
|
|
20250107,125700,25000155,3490,3495,3495,3490,7
|
|
20250107,125600,24975695,3495,3495,3495,3495,0
|
|
20250107,125500,24975695,3495,3495,3495,3495,0
|
|
20250107,125400,24975695,3495,3495,3495,3495,620
|
|
20250107,125300,22808795,3495,3495,3500,3490,329
|
|
20250107,125200,21659360,3490,3490,3490,3490,0
|
|
20250107,125100,21659360,3490,3490,3490,3490,0
|
|
20250107,125000,21659360,3490,3490,3490,3490,0
|
|
20250107,124900,21659360,3490,3490,3490,3490,0
|
|
20250107,124800,21659360,3490,3490,3490,3490,5
|
|
20250107,124700,21641910,3495,3495,3495,3495,16
|
|
20250107,124600,21585990,3490,3490,3490,3490,0
|
|
20250107,124500,21585990,3490,3500,3500,3490,615
|
|
20250107,124400,19436130,3500,3500,3500,3500,0
|
|
20250107,124300,19436130,3500,3500,3500,3500,5
|
|
20250107,124200,19418630,3505,3505,3505,3505,0
|
|
20250107,124100,19418630,3505,3505,3505,3505,1
|
|
20250107,124000,19415125,3500,3500,3500,3500,0
|
|
20250107,123900,19415125,3500,3500,3500,3500,30
|
|
20250107,123800,19310125,3505,3505,3505,3505,0
|
|
20250107,123700,19310125,3505,3505,3505,3505,0
|
|
20250107,123600,19310125,3505,3505,3505,3505,0
|
|
20250107,123500,19310125,3505,3505,3505,3505,1
|
|
20250107,123400,19306620,3505,3505,3505,3505,0
|
|
20250107,123300,19306620,3505,3505,3505,3505,0
|
|
20250107,123200,19306620,3505,3505,3505,3505,0
|
|
20250107,123100,19306620,3505,3505,3505,3505,0
|
|
20250107,123000,19306620,3505,3505,3505,3505,23
|
|
20250107,122900,19226005,3510,3510,3510,3510,1
|
|
20250107,122800,19222495,3505,3505,3505,3505,599
|
|
20250107,122700,17123000,3500,3500,3500,3500,0
|
|
20250107,122600,17123000,3500,3500,3500,3500,0
|
|
20250107,122500,17123000,3500,3500,3500,3500,104
|
|
20250107,122400,16759000,3500,3500,3500,3500,81
|
|
20250107,122300,16475500,3500,3500,3505,3500,113
|
|
20250107,122200,16079995,3505,3505,3505,3505,0
|
|
20250107,122100,16079995,3505,3505,3505,3505,1
|
|
20250107,122000,16076490,3505,3505,3505,3505,0
|
|
20250107,121900,16076490,3505,3505,3505,3505,1016
|
|
20250107,121800,12515410,3510,3510,3510,3510,0
|
|
20250107,121700,12515410,3510,3520,3520,3510,644
|
|
20250107,121600,10254955,3520,3520,3520,3520,0
|
|
20250107,121500,10254955,3520,3520,3520,3520,0
|
|
20250107,121400,10254955,3520,3520,3520,3520,0
|
|
20250107,121300,10254955,3520,3520,3520,3520,0
|
|
20250107,121200,10254955,3520,3520,3520,3520,0
|
|
20250107,121100,10254955,3520,3520,3520,3520,1
|
|
20250107,121000,10251435,3520,3520,3520,3520,1
|
|
20250107,120900,10247915,3515,3515,3515,3515,0
|
|
20250107,120800,10247915,3515,3510,3515,3510,155
|
|
20250107,120700,9703115,3515,3515,3515,3515,0
|
|
20250107,120600,9703115,3515,3515,3515,3515,0
|
|
20250107,120500,9703115,3515,3515,3515,3515,0
|
|
20250107,120400,9703115,3515,3515,3515,3515,1
|
|
20250107,120300,9699600,3515,3515,3515,3515,0
|
|
20250107,120200,9699600,3515,3515,3515,3515,0
|
|
20250107,120100,9699600,3515,3515,3515,3515,0
|
|
20250107,120000,9699600,3515,3515,3515,3515,3
|
|
20250107,115900,9689055,3515,3515,3515,3515,2
|
|
20250107,115800,9682025,3515,3515,3515,3515,3
|
|
20250107,115700,9671480,3515,3515,3515,3515,3
|
|
20250107,115600,9660935,3505,3505,3505,3505,0
|
|
20250107,115500,9660935,3505,3505,3505,3505,0
|
|
20250107,115400,9660935,3505,3510,3515,3505,294
|
|
20250107,115300,8627630,3510,3510,3510,3510,0
|
|
20250107,115200,8627630,3510,3510,3510,3510,1
|
|
20250107,115100,8624120,3510,3510,3510,3510,0
|
|
20250107,115000,8624120,3510,3510,3510,3510,0
|
|
20250107,114900,8624120,3510,3510,3510,3510,0
|
|
20250107,114800,8624120,3510,3510,3510,3510,0
|
|
20250107,114700,8624120,3510,3510,3510,3510,0
|
|
20250107,114600,8624120,3510,3505,3510,3505,21
|
|
20250107,114500,8550510,3505,3505,3505,3505,0
|
|
20250107,114400,8550510,3505,3505,3505,3505,0
|
|
20250107,114300,8550510,3505,3505,3505,3505,0
|
|
20250107,114200,8550510,3505,3515,3515,3505,2
|
|
20250107,114100,8543490,3515,3515,3515,3515,0
|
|
20250107,114000,8543490,3515,3515,3515,3515,1
|
|
20250107,113900,8539975,3515,3515,3515,3515,0
|
|
20250107,113800,8539975,3515,3515,3515,3515,0
|
|
20250107,113700,8539975,3515,3515,3515,3515,0
|
|
20250107,113600,8539975,3515,3515,3515,3515,0
|
|
20250107,113500,8539975,3515,3515,3515,3515,0
|
|
20250107,113400,8539975,3515,3515,3515,3515,1
|
|
20250107,113300,8536460,3515,3515,3515,3515,0
|
|
20250107,113200,8536460,3515,3515,3515,3515,0
|
|
20250107,113100,8536460,3515,3515,3515,3515,0
|
|
20250107,113000,8536460,3515,3515,3515,3515,0
|
|
20250107,112900,8536460,3515,3515,3515,3515,0
|
|
20250107,112800,8536460,3515,3515,3515,3515,1
|
|
20250107,112700,8532945,3505,3505,3505,3505,0
|
|
20250107,112600,8532945,3505,3505,3505,3505,0
|
|
20250107,112500,8532945,3505,3505,3505,3505,0
|
|
20250107,112400,8532945,3505,3505,3505,3505,0
|
|
20250107,112300,8532945,3505,3505,3505,3505,166
|
|
20250107,112200,7951115,3510,3510,3510,3510,1
|
|
20250107,112100,7947605,3510,3510,3510,3510,0
|
|
20250107,112000,7947605,3510,3510,3510,3510,0
|
|
20250107,111900,7947605,3510,3510,3510,3510,5
|
|
20250107,111800,7930055,3505,3510,3510,3505,527
|
|
20250107,111700,6080610,3510,3510,3510,3510,39
|
|
20250107,111600,5943720,3510,3510,3510,3510,2
|
|
20250107,111500,5936700,3510,3510,3510,3510,0
|
|
20250107,111400,5936700,3510,3510,3510,3510,0
|
|
20250107,111300,5936700,3510,3510,3510,3510,0
|
|
20250107,111200,5936700,3510,3510,3510,3510,0
|
|
20250107,111100,5936700,3510,3510,3510,3510,0
|
|
20250107,111000,5936700,3510,3510,3510,3510,1
|
|
20250107,110900,5933190,3510,3510,3510,3510,0
|
|
20250107,110800,5933190,3510,3510,3510,3510,0
|
|
20250107,110700,5933190,3510,3510,3510,3510,0
|
|
20250107,110600,5933190,3510,3510,3510,3510,0
|
|
20250107,110500,5933190,3510,3510,3510,3510,0
|
|
20250107,110400,5933190,3510,3510,3510,3510,20
|
|
20250107,110300,5862990,3510,3510,3510,3510,1
|
|
20250107,110200,5859480,3510,3510,3510,3510,0
|
|
20250107,110100,5859480,3510,3510,3510,3510,0
|
|
20250107,110000,5859480,3510,3510,3510,3510,1
|
|
20250107,105900,5855970,3510,3510,3510,3510,0
|
|
20250107,105800,5855970,3510,3510,3510,3510,0
|
|
20250107,105700,5855970,3510,3510,3510,3510,1
|
|
20250107,105600,5852460,3510,3510,3510,3510,0
|
|
20250107,105500,5852460,3510,3510,3510,3510,0
|
|
20250107,105400,5852460,3510,3510,3510,3510,5
|
|
20250107,105300,5834910,3510,3510,3510,3510,0
|
|
20250107,105200,5834910,3510,3505,3510,3505,100
|
|
20250107,105100,5484385,3505,3505,3505,3505,6
|
|
20250107,105000,5463355,3505,3505,3505,3505,0
|
|
20250107,104900,5463355,3505,3505,3505,3505,0
|
|
20250107,104800,5463355,3505,3505,3505,3505,0
|
|
20250107,104700,5463355,3505,3505,3505,3505,0
|
|
20250107,104600,5463355,3505,3505,3505,3505,0
|
|
20250107,104500,5463355,3505,3505,3505,3505,1
|
|
20250107,104400,5459850,3505,3505,3505,3505,0
|
|
20250107,104300,5459850,3505,3505,3505,3505,0
|
|
20250107,104200,5459850,3505,3505,3505,3505,0
|
|
20250107,104100,5459850,3505,3505,3505,3505,1
|
|
20250107,104000,5456345,3500,3500,3500,3500,98
|
|
20250107,103900,5113345,3500,3500,3500,3500,1
|
|
20250107,103800,5109845,3500,3500,3500,3500,2
|
|
20250107,103700,5102845,3495,3495,3495,3495,0
|
|
20250107,103600,5102845,3495,3495,3495,3495,0
|
|
20250107,103500,5102845,3495,3495,3495,3495,0
|
|
20250107,103400,5102845,3495,3495,3495,3495,20
|
|
20250107,103300,5032945,3500,3500,3500,3500,1
|
|
20250107,103200,5029445,3500,3500,3500,3500,0
|
|
20250107,103100,5029445,3500,3500,3500,3500,0
|
|
20250107,103000,5029445,3500,3500,3500,3500,0
|
|
20250107,102900,5029445,3500,3500,3500,3500,0
|
|
20250107,102800,5029445,3500,3500,3500,3500,0
|
|
20250107,102700,5029445,3500,3500,3500,3500,2
|
|
20250107,102600,5022445,3500,3500,3500,3500,0
|
|
20250107,102500,5022445,3500,3500,3500,3500,0
|
|
20250107,102400,5022445,3500,3500,3500,3500,0
|
|
20250107,102300,5022445,3500,3500,3500,3500,0
|
|
20250107,102200,5022445,3500,3500,3500,3500,0
|
|
20250107,102100,5022445,3500,3500,3500,3500,2
|
|
20250107,102000,5015445,3495,3495,3495,3495,1
|
|
20250107,101900,5011950,3500,3500,3500,3500,109
|
|
20250107,101800,4630450,3505,3505,3505,3505,0
|
|
20250107,101700,4630450,3505,3505,3505,3505,0
|
|
20250107,101600,4630450,3505,3505,3505,3505,0
|
|
20250107,101500,4630450,3505,3505,3505,3505,1
|
|
20250107,101400,4626945,3500,3500,3500,3500,0
|
|
20250107,101300,4626945,3500,3500,3500,3500,0
|
|
20250107,101200,4626945,3500,3500,3500,3500,0
|
|
20250107,101100,4626945,3500,3500,3500,3500,84
|
|
20250107,101000,4332945,3500,3500,3500,3500,0
|
|
20250107,100900,4332945,3500,3500,3500,3500,1
|
|
20250107,100800,4329445,3500,3495,3500,3495,35
|
|
20250107,100700,4207115,3495,3495,3495,3495,0
|
|
20250107,100600,4207115,3495,3510,3510,3495,537
|
|
20250107,100500,2324620,3515,3515,3515,3515,0
|
|
20250107,100400,2324620,3515,3515,3515,3515,0
|
|
20250107,100300,2324620,3515,3515,3515,3515,1
|
|
20250107,100200,2321105,3515,3515,3515,3515,1
|
|
20250107,100100,2317590,3515,3515,3515,3515,0
|
|
20250107,100000,2317590,3515,3515,3515,3515,0
|
|
20250107,095900,2317590,3515,3515,3515,3515,0
|
|
20250107,095800,2317590,3515,3515,3515,3515,0
|
|
20250107,095700,2317590,3515,3515,3515,3515,0
|
|
20250107,095600,2317590,3515,3515,3515,3515,1
|
|
20250107,095500,2314075,3510,3510,3510,3510,0
|
|
20250107,095400,2314075,3510,3510,3510,3510,0
|
|
20250107,095300,2314075,3510,3510,3510,3510,66
|
|
20250107,095200,2082415,3515,3515,3515,3515,0
|
|
20250107,095100,2082415,3515,3515,3515,3515,0
|
|
20250107,095000,2082415,3515,3515,3515,3515,1
|
|
20250107,094900,2078900,3510,3510,3510,3510,0
|
|
20250107,094800,2078900,3510,3510,3510,3510,0
|
|
20250107,094700,2078900,3510,3510,3510,3510,0
|
|
20250107,094600,2078900,3510,3510,3510,3510,0
|
|
20250107,094500,2078900,3510,3510,3510,3510,1
|
|
20250107,094400,2075390,3515,3515,3515,3515,1
|
|
20250107,094300,2071875,3515,3515,3515,3515,0
|
|
20250107,094200,2071875,3515,3515,3515,3515,2
|
|
20250107,094100,2064845,3515,3515,3515,3515,0
|
|
20250107,094000,2064845,3515,3515,3515,3515,0
|
|
20250107,093900,2064845,3515,3515,3515,3515,0
|
|
20250107,093800,2064845,3515,3515,3515,3515,1
|
|
20250107,093700,2061330,3515,3515,3515,3515,0
|
|
20250107,093600,2061330,3515,3515,3515,3515,0
|
|
20250107,093500,2061330,3515,3515,3515,3515,1
|
|
20250107,093400,2057815,3515,3515,3515,3515,1
|
|
20250107,093300,2054300,3515,3515,3515,3515,0
|
|
20250107,093200,2054300,3515,3515,3515,3515,6
|
|
20250107,093100,2033210,3515,3515,3515,3510,3
|
|
20250107,093000,2022670,3515,3515,3515,3515,0
|
|
20250107,092900,2022670,3515,3515,3515,3515,0
|
|
20250107,092800,2022670,3515,3515,3515,3515,3
|
|
20250107,092700,2012125,3515,3515,3515,3515,0
|
|
20250107,092600,2012125,3515,3515,3515,3515,1
|
|
20250107,092500,2008610,3515,3515,3515,3515,0
|
|
20250107,092400,2008610,3515,3515,3515,3515,0
|
|
20250107,092300,2008610,3515,3515,3515,3515,0
|
|
20250107,092200,2008610,3515,3515,3515,3515,0
|
|
20250107,092100,2008610,3515,3515,3515,3515,0
|
|
20250107,092000,2008610,3515,3515,3515,3515,1
|
|
20250107,091900,2005095,3525,3525,3525,3525,0
|
|
20250107,091800,2005095,3525,3525,3525,3525,0
|
|
20250107,091700,2005095,3525,3525,3525,3525,0
|
|
20250107,091600,2005095,3525,3525,3525,3525,0
|
|
20250107,091500,2005095,3525,3525,3525,3525,0
|
|
20250107,091400,2005095,3525,3525,3525,3525,1
|
|
20250107,091300,2001570,3525,3525,3525,3525,0
|
|
20250107,091200,2001570,3525,3525,3525,3525,101
|
|
20250107,091100,1645545,3525,3525,3525,3525,0
|
|
20250107,091000,1645545,3525,3525,3525,3525,0
|
|
20250107,090900,1645545,3525,3525,3525,3525,0
|
|
20250107,090800,1645545,3525,3525,3525,3525,2
|
|
20250107,090700,1638495,3505,3505,3505,3505,0
|
|
20250107,090600,1638495,3505,3505,3505,3505,150
|
|
20250107,090500,1112745,3505,3505,3505,3505,109
|
|
20250107,090400,730700,3505,3505,3505,3505,10
|
|
20250107,090300,695650,3505,3505,3505,3505,1
|
|
20250107,090200,692145,3520,3525,3525,3520,121
|
|
20250107,090100,266175,3545,3545,3545,3545,1
|
|
20250107,090000,262630,3545,3550,3550,3545,74
|