665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200200,42046820,3510,3510,3510,3510,197
|
|
20250108,200100,42046820,3510,3510,3510,3510,0
|
|
20250108,200000,42046820,3510,3510,3510,3510,0
|
|
20250108,195900,42046820,3510,3510,3510,3510,0
|
|
20250108,195800,42046820,3510,3510,3510,3510,0
|
|
20250108,195700,42046820,3510,3510,3510,3510,0
|
|
20250108,195600,42046820,3510,3510,3510,3510,0
|
|
20250108,195500,42046820,3510,3510,3510,3510,0
|
|
20250108,195400,42046820,3510,3510,3510,3510,0
|
|
20250108,195300,42046820,3510,3510,3510,3510,0
|
|
20250108,195200,42046820,3510,3510,3510,3510,0
|
|
20250108,195100,42046820,3510,3510,3510,3510,0
|
|
20250108,195000,42046820,3510,3510,3510,3510,0
|
|
20250108,194900,42046820,3510,3510,3510,3510,0
|
|
20250108,194800,42046820,3510,3510,3510,3510,0
|
|
20250108,194700,42046820,3510,3510,3510,3510,0
|
|
20250108,194600,42046820,3510,3510,3510,3510,0
|
|
20250108,194500,42046820,3510,3510,3510,3510,0
|
|
20250108,194400,42046820,3510,3510,3510,3510,0
|
|
20250108,194300,42046820,3510,3510,3510,3510,0
|
|
20250108,194200,42046820,3510,3510,3510,3510,0
|
|
20250108,194100,42046820,3510,3510,3510,3510,0
|
|
20250108,194000,42046820,3510,3510,3510,3510,0
|
|
20250108,193900,42046820,3510,3510,3510,3510,0
|
|
20250108,193800,42046820,3510,3510,3510,3510,0
|
|
20250108,193700,42046820,3510,3510,3510,3510,0
|
|
20250108,193600,42046820,3510,3510,3510,3510,0
|
|
20250108,193500,42046820,3510,3510,3510,3510,0
|
|
20250108,193400,42046820,3510,3510,3510,3510,0
|
|
20250108,193300,42046820,3510,3510,3510,3510,0
|
|
20250108,193200,42046820,3510,3510,3510,3510,197
|
|
20250108,193100,42046820,3510,3510,3510,3510,0
|
|
20250108,193000,42046820,3510,3510,3510,3510,0
|
|
20250108,192900,42046820,3510,3510,3510,3510,0
|
|
20250108,192800,42046820,3510,3510,3510,3510,0
|
|
20250108,192700,42046820,3510,3510,3510,3510,0
|
|
20250108,192600,42046820,3510,3510,3510,3510,0
|
|
20250108,192500,42046820,3510,3510,3510,3510,0
|
|
20250108,192400,42046820,3510,3510,3510,3510,0
|
|
20250108,192300,42046820,3510,3510,3510,3510,0
|
|
20250108,192200,42046820,3510,3510,3510,3510,0
|
|
20250108,192100,42046820,3510,3510,3510,3510,0
|
|
20250108,192000,42046820,3510,3510,3510,3510,0
|
|
20250108,191900,42046820,3510,3510,3510,3510,0
|
|
20250108,191800,42046820,3510,3510,3510,3510,0
|
|
20250108,191700,42046820,3510,3510,3510,3510,0
|
|
20250108,191600,42046820,3510,3510,3510,3510,0
|
|
20250108,191500,42046820,3510,3510,3510,3510,0
|
|
20250108,191400,42046820,3510,3510,3510,3510,0
|
|
20250108,191300,42046820,3510,3510,3510,3510,0
|
|
20250108,191200,42046820,3510,3510,3510,3510,0
|
|
20250108,191100,42046820,3510,3510,3510,3510,0
|
|
20250108,191000,42046820,3510,3510,3510,3510,0
|
|
20250108,190900,42046820,3510,3510,3510,3510,0
|
|
20250108,190800,42046820,3510,3510,3510,3510,0
|
|
20250108,190700,42046820,3510,3510,3510,3510,0
|
|
20250108,190600,42046820,3510,3510,3510,3510,0
|
|
20250108,190500,42046820,3510,3510,3510,3510,0
|
|
20250108,190400,42046820,3510,3510,3510,3510,0
|
|
20250108,190300,42046820,3510,3510,3510,3510,0
|
|
20250108,190200,42046820,3510,3510,3510,3510,197
|
|
20250108,190100,42046820,3510,3510,3510,3510,0
|
|
20250108,190000,42046820,3510,3510,3510,3510,0
|
|
20250108,185900,42046820,3510,3510,3510,3510,0
|
|
20250108,185800,42046820,3510,3510,3510,3510,0
|
|
20250108,185700,42046820,3510,3510,3510,3510,0
|
|
20250108,185600,42046820,3510,3510,3510,3510,0
|
|
20250108,185500,42046820,3510,3510,3510,3510,0
|
|
20250108,185400,42046820,3510,3510,3510,3510,0
|
|
20250108,185300,42046820,3510,3510,3510,3510,0
|
|
20250108,185200,42046820,3510,3510,3510,3510,0
|
|
20250108,185100,42046820,3510,3510,3510,3510,0
|
|
20250108,185000,42046820,3510,3510,3510,3510,0
|
|
20250108,184900,42046820,3510,3510,3510,3510,0
|
|
20250108,184800,42046820,3510,3510,3510,3510,0
|
|
20250108,184700,42046820,3510,3510,3510,3510,0
|
|
20250108,184600,42046820,3510,3510,3510,3510,0
|
|
20250108,184500,42046820,3510,3510,3510,3510,0
|
|
20250108,184400,42046820,3510,3510,3510,3510,0
|
|
20250108,184300,42046820,3510,3510,3510,3510,0
|
|
20250108,184200,42046820,3510,3510,3510,3510,0
|
|
20250108,184100,42046820,3510,3510,3510,3510,0
|
|
20250108,184000,42046820,3510,3510,3510,3510,0
|
|
20250108,183900,42046820,3510,3510,3510,3510,0
|
|
20250108,183800,42046820,3510,3510,3510,3510,0
|
|
20250108,183700,42046820,3510,3510,3510,3510,0
|
|
20250108,183600,42046820,3510,3510,3510,3510,0
|
|
20250108,183500,42046820,3510,3510,3510,3510,0
|
|
20250108,183400,42046820,3510,3510,3510,3510,0
|
|
20250108,183300,42046820,3510,3510,3510,3510,0
|
|
20250108,183200,42046820,3510,3510,3510,3510,197
|
|
20250108,183100,42046820,3510,3510,3510,3510,0
|
|
20250108,183000,42046820,3510,3510,3510,3510,0
|
|
20250108,182900,42046820,3510,3510,3510,3510,0
|
|
20250108,182800,42046820,3510,3510,3510,3510,0
|
|
20250108,182700,42046820,3510,3510,3510,3510,0
|
|
20250108,182600,42046820,3510,3510,3510,3510,0
|
|
20250108,182500,42046820,3510,3510,3510,3510,0
|
|
20250108,182400,42046820,3510,3510,3510,3510,0
|
|
20250108,182300,42046820,3510,3510,3510,3510,0
|
|
20250108,182200,42046820,3510,3510,3510,3510,0
|
|
20250108,182100,42046820,3510,3510,3510,3510,0
|
|
20250108,182000,42046820,3510,3510,3510,3510,0
|
|
20250108,181900,42046820,3510,3510,3510,3510,0
|
|
20250108,181800,42046820,3510,3510,3510,3510,0
|
|
20250108,181700,42046820,3510,3510,3510,3510,0
|
|
20250108,181600,42046820,3510,3510,3510,3510,0
|
|
20250108,181500,42046820,3510,3510,3510,3510,0
|
|
20250108,181400,42046820,3510,3510,3510,3510,0
|
|
20250108,181300,42046820,3510,3510,3510,3510,0
|
|
20250108,181200,42046820,3510,3510,3510,3510,0
|
|
20250108,181100,42046820,3510,3510,3510,3510,0
|
|
20250108,181000,42046820,3510,3510,3510,3510,0
|
|
20250108,180900,42046820,3510,3510,3510,3510,0
|
|
20250108,180800,42046820,3510,3510,3510,3510,0
|
|
20250108,180700,42046820,3510,3510,3510,3510,0
|
|
20250108,180600,42046820,3510,3510,3510,3510,0
|
|
20250108,180500,42046820,3510,3510,3510,3510,0
|
|
20250108,180400,42046820,3510,3510,3510,3510,0
|
|
20250108,180300,42046820,3510,3510,3510,3510,0
|
|
20250108,180200,42046820,3510,3510,3510,3510,197
|
|
20250108,180100,42046820,3510,3510,3510,3510,0
|
|
20250108,180000,42046820,3510,3510,3510,3510,0
|
|
20250108,175900,42046820,3510,3510,3510,3510,0
|
|
20250108,175800,42046820,3510,3510,3510,3510,0
|
|
20250108,175700,42046820,3510,3510,3510,3510,0
|
|
20250108,175600,42046820,3510,3510,3510,3510,0
|
|
20250108,175500,42046820,3510,3510,3510,3510,0
|
|
20250108,175400,42046820,3510,3510,3510,3510,0
|
|
20250108,175300,42046820,3510,3510,3510,3510,0
|
|
20250108,175200,42046820,3510,3510,3510,3510,0
|
|
20250108,175100,42046820,3510,3510,3510,3510,0
|
|
20250108,175000,42046820,3510,3510,3510,3510,0
|
|
20250108,174900,42046820,3510,3510,3510,3510,0
|
|
20250108,174800,42046820,3510,3510,3510,3510,0
|
|
20250108,174700,42046820,3510,3510,3510,3510,0
|
|
20250108,174600,42046820,3510,3510,3510,3510,0
|
|
20250108,174500,42046820,3510,3510,3510,3510,0
|
|
20250108,174400,42046820,3510,3510,3510,3510,0
|
|
20250108,174300,42046820,3510,3510,3510,3510,0
|
|
20250108,174200,42046820,3510,3510,3510,3510,0
|
|
20250108,174100,42046820,3510,3510,3510,3510,0
|
|
20250108,174000,42046820,3510,3510,3510,3510,0
|
|
20250108,173900,42046820,3510,3510,3510,3510,0
|
|
20250108,173800,42046820,3510,3510,3510,3510,0
|
|
20250108,173700,42046820,3510,3510,3510,3510,0
|
|
20250108,173600,42046820,3510,3510,3510,3510,0
|
|
20250108,173500,42046820,3510,3510,3510,3510,0
|
|
20250108,173400,42046820,3510,3510,3510,3510,0
|
|
20250108,173300,42046820,3510,3510,3510,3510,0
|
|
20250108,173200,42046820,3510,3510,3510,3510,197
|
|
20250108,173100,42046820,3510,3510,3510,3510,0
|
|
20250108,173000,42046820,3510,3510,3510,3510,0
|
|
20250108,172900,42046820,3510,3510,3510,3510,0
|
|
20250108,172800,42046820,3510,3510,3510,3510,0
|
|
20250108,172700,42046820,3510,3510,3510,3510,0
|
|
20250108,172600,42046820,3510,3510,3510,3510,0
|
|
20250108,172500,42046820,3510,3510,3510,3510,0
|
|
20250108,172400,42046820,3510,3510,3510,3510,0
|
|
20250108,172300,42046820,3510,3510,3510,3510,0
|
|
20250108,172200,42046820,3510,3510,3510,3510,0
|
|
20250108,172100,42046820,3510,3510,3510,3510,0
|
|
20250108,172000,42046820,3510,3510,3510,3510,0
|
|
20250108,171900,42046820,3510,3510,3510,3510,0
|
|
20250108,171800,42046820,3510,3510,3510,3510,0
|
|
20250108,171700,42046820,3510,3510,3510,3510,0
|
|
20250108,171600,42046820,3510,3510,3510,3510,0
|
|
20250108,171500,42046820,3510,3510,3510,3510,0
|
|
20250108,171400,42046820,3510,3510,3510,3510,0
|
|
20250108,171300,42046820,3510,3510,3510,3510,0
|
|
20250108,171200,42046820,3510,3510,3510,3510,0
|
|
20250108,171100,42046820,3510,3510,3510,3510,0
|
|
20250108,171000,42046820,3510,3510,3510,3510,0
|
|
20250108,170900,42046820,3510,3510,3510,3510,0
|
|
20250108,170800,42046820,3510,3510,3510,3510,0
|
|
20250108,170700,42046820,3510,3510,3510,3510,0
|
|
20250108,170600,42046820,3510,3510,3510,3510,0
|
|
20250108,170500,42046820,3510,3510,3510,3510,0
|
|
20250108,170400,42046820,3510,3510,3510,3510,0
|
|
20250108,170300,42046820,3510,3510,3510,3510,0
|
|
20250108,170200,42046820,3510,3510,3510,3510,197
|
|
20250108,170100,42046820,3510,3510,3510,3510,0
|
|
20250108,170000,42046820,3510,3510,3510,3510,0
|
|
20250108,165900,42046820,3510,3510,3510,3510,0
|
|
20250108,165800,42046820,3510,3510,3510,3510,0
|
|
20250108,165700,42046820,3510,3510,3510,3510,0
|
|
20250108,165600,42046820,3510,3510,3510,3510,0
|
|
20250108,165500,42046820,3510,3510,3510,3510,0
|
|
20250108,165400,42046820,3510,3510,3510,3510,0
|
|
20250108,165300,42046820,3510,3510,3510,3510,0
|
|
20250108,165200,42046820,3510,3510,3510,3510,0
|
|
20250108,165100,42046820,3510,3510,3510,3510,0
|
|
20250108,165000,42046820,3510,3510,3510,3510,0
|
|
20250108,164900,42046820,3510,3510,3510,3510,0
|
|
20250108,164800,42046820,3510,3510,3510,3510,0
|
|
20250108,164700,42046820,3510,3510,3510,3510,0
|
|
20250108,164600,42046820,3510,3510,3510,3510,0
|
|
20250108,164500,42046820,3510,3510,3510,3510,0
|
|
20250108,164400,42046820,3510,3510,3510,3510,0
|
|
20250108,164300,42046820,3510,3510,3510,3510,0
|
|
20250108,164200,42046820,3510,3510,3510,3510,0
|
|
20250108,164100,42046820,3510,3510,3510,3510,0
|
|
20250108,164000,42046820,3510,3510,3510,3510,0
|
|
20250108,163900,42046820,3510,3510,3510,3510,0
|
|
20250108,163800,42046820,3510,3510,3510,3510,0
|
|
20250108,163700,42046820,3510,3510,3510,3510,0
|
|
20250108,163600,42046820,3510,3510,3510,3510,0
|
|
20250108,163500,42046820,3510,3510,3510,3510,0
|
|
20250108,163400,42046820,3510,3510,3510,3510,0
|
|
20250108,163300,42046820,3510,3510,3510,3510,0
|
|
20250108,163200,42046820,3510,3510,3510,3510,197
|
|
20250108,163100,42046820,3510,3510,3510,3510,0
|
|
20250108,163000,42046820,3510,3510,3510,3510,0
|
|
20250108,162900,42046820,3510,3510,3510,3510,0
|
|
20250108,162800,42046820,3510,3510,3510,3510,0
|
|
20250108,162700,42046820,3510,3510,3510,3510,0
|
|
20250108,162600,42046820,3510,3510,3510,3510,0
|
|
20250108,162500,42046820,3510,3510,3510,3510,0
|
|
20250108,162400,42046820,3510,3510,3510,3510,0
|
|
20250108,162300,42046820,3510,3510,3510,3510,0
|
|
20250108,162200,42046820,3510,3510,3510,3510,0
|
|
20250108,162100,42046820,3510,3510,3510,3510,0
|
|
20250108,162000,42046820,3510,3510,3510,3510,0
|
|
20250108,161900,42046820,3510,3510,3510,3510,0
|
|
20250108,161800,42046820,3510,3510,3510,3510,0
|
|
20250108,161700,42046820,3510,3510,3510,3510,0
|
|
20250108,161600,42046820,3510,3510,3510,3510,0
|
|
20250108,161500,42046820,3510,3510,3510,3510,0
|
|
20250108,161400,42046820,3510,3510,3510,3510,0
|
|
20250108,161300,42046820,3510,3510,3510,3510,0
|
|
20250108,161200,42046820,3510,3510,3510,3510,0
|
|
20250108,161100,42046820,3510,3510,3510,3510,0
|
|
20250108,161000,42046820,3510,3510,3510,3510,0
|
|
20250108,160900,42046820,3510,3510,3510,3510,0
|
|
20250108,160800,42046820,3510,3510,3510,3510,0
|
|
20250108,160700,42046820,3510,3510,3510,3510,0
|
|
20250108,160600,42046820,3510,3510,3510,3510,0
|
|
20250108,160500,42046820,3510,3510,3510,3510,0
|
|
20250108,160400,42046820,3510,3510,3510,3510,0
|
|
20250108,160300,42046820,3510,3510,3510,3510,0
|
|
20250108,160200,42046820,3510,3510,3510,3510,197
|
|
20250108,160100,42046820,3510,3510,3510,3510,0
|
|
20250108,160000,42046820,3510,3510,3510,3510,0
|
|
20250108,155900,42046820,3510,3510,3510,3510,0
|
|
20250108,155800,42046820,3510,3510,3510,3510,0
|
|
20250108,155700,42046820,3510,3510,3510,3510,0
|
|
20250108,155600,42046820,3510,3510,3510,3510,0
|
|
20250108,155500,42046820,3510,3510,3510,3510,0
|
|
20250108,155400,42046820,3510,3510,3510,3510,0
|
|
20250108,155300,42046820,3510,3510,3510,3510,0
|
|
20250108,155200,42046820,3510,3510,3510,3510,0
|
|
20250108,155100,42046820,3510,3510,3510,3510,0
|
|
20250108,155000,42046820,3510,3510,3510,3510,0
|
|
20250108,154900,42046820,3510,3510,3510,3510,0
|
|
20250108,154800,42046820,3510,3510,3510,3510,0
|
|
20250108,154700,42046820,3510,3510,3510,3510,0
|
|
20250108,154600,42046820,3510,3510,3510,3510,0
|
|
20250108,154500,42046820,3510,3510,3510,3510,0
|
|
20250108,154400,42046820,3510,3510,3510,3510,0
|
|
20250108,154300,42046820,3510,3510,3510,3510,0
|
|
20250108,154200,42046820,3510,3510,3510,3510,0
|
|
20250108,154100,42046820,3510,3510,3510,3510,0
|
|
20250108,154000,42046820,3510,3510,3510,3510,0
|
|
20250108,153900,42046820,3510,3510,3510,3510,0
|
|
20250108,153800,42046820,3510,3510,3510,3510,0
|
|
20250108,153700,42046820,3510,3510,3510,3510,0
|
|
20250108,153600,42046820,3510,3510,3510,3510,0
|
|
20250108,153500,42046820,3510,3510,3510,3510,0
|
|
20250108,153400,42046820,3510,3510,3510,3510,0
|
|
20250108,153300,42046820,3510,3510,3510,3510,0
|
|
20250108,153200,42046820,3510,3510,3510,3510,197
|
|
20250108,153100,42046820,3510,3510,3510,3510,0
|
|
20250108,153000,42046820,3510,3510,3510,3510,197
|
|
20250108,152900,41355350,3515,3515,3515,3515,0
|
|
20250108,152800,41355350,3515,3515,3515,3515,0
|
|
20250108,152700,41355350,3515,3515,3515,3515,0
|
|
20250108,152600,41355350,3515,3515,3515,3515,0
|
|
20250108,152500,41355350,3515,3515,3515,3515,0
|
|
20250108,152400,41355350,3515,3515,3515,3515,0
|
|
20250108,152300,41355350,3515,3515,3515,3515,0
|
|
20250108,152200,41355350,3515,3515,3515,3515,0
|
|
20250108,152100,41355350,3515,3515,3515,3515,0
|
|
20250108,152000,41355350,3515,3515,3515,3515,0
|
|
20250108,151900,41355350,3515,3500,3515,3500,201
|
|
20250108,151800,40650835,3510,3510,3510,3510,0
|
|
20250108,151700,40650835,3510,3510,3510,3510,0
|
|
20250108,151600,40650835,3510,3510,3510,3510,1
|
|
20250108,151500,40647325,3510,3510,3510,3510,1
|
|
20250108,151400,40643815,3500,3510,3515,3500,515
|
|
20250108,151300,38841275,3520,3520,3520,3520,0
|
|
20250108,151200,38841275,3520,3520,3520,3520,0
|
|
20250108,151100,38841275,3520,3520,3520,3520,0
|
|
20250108,151000,38841275,3520,3520,3520,3520,0
|
|
20250108,150900,38841275,3520,3520,3520,3520,0
|
|
20250108,150800,38841275,3520,3520,3520,3520,0
|
|
20250108,150700,38841275,3520,3510,3520,3510,18
|
|
20250108,150600,38778085,3510,3510,3510,3510,0
|
|
20250108,150500,38778085,3510,3510,3510,3510,0
|
|
20250108,150400,38778085,3510,3510,3510,3510,0
|
|
20250108,150300,38778085,3510,3510,3510,3510,0
|
|
20250108,150200,38778085,3510,3510,3510,3510,1
|
|
20250108,150100,38774575,3510,3510,3510,3510,1
|
|
20250108,150000,38771065,3510,3510,3510,3510,32
|
|
20250108,145900,38658745,3510,3510,3510,3510,0
|
|
20250108,145800,38658745,3510,3510,3510,3510,0
|
|
20250108,145700,38658745,3510,3510,3510,3510,0
|
|
20250108,145600,38658745,3510,3510,3510,3510,0
|
|
20250108,145500,38658745,3510,3510,3510,3510,0
|
|
20250108,145400,38658745,3510,3510,3510,3510,0
|
|
20250108,145300,38658745,3510,3510,3510,3510,0
|
|
20250108,145200,38658745,3510,3510,3510,3510,0
|
|
20250108,145100,38658745,3510,3510,3510,3510,0
|
|
20250108,145000,38658745,3510,3510,3510,3510,0
|
|
20250108,144900,38658745,3510,3510,3510,3510,0
|
|
20250108,144800,38658745,3510,3510,3510,3510,0
|
|
20250108,144700,38658745,3510,3510,3510,3510,1
|
|
20250108,144600,38655235,3500,3500,3500,3500,110
|
|
20250108,144500,38270235,3520,3520,3520,3520,0
|
|
20250108,144400,38270235,3520,3505,3520,3505,10
|
|
20250108,144300,38235070,3500,3500,3500,3500,12
|
|
20250108,144200,38193070,3500,3500,3500,3500,4
|
|
20250108,144100,38179070,3510,3510,3510,3510,1
|
|
20250108,144000,38175560,3520,3520,3520,3520,0
|
|
20250108,143900,38175560,3520,3520,3520,3520,0
|
|
20250108,143800,38175560,3520,3520,3520,3520,0
|
|
20250108,143700,38175560,3520,3520,3520,3520,0
|
|
20250108,143600,38175560,3520,3520,3520,3520,0
|
|
20250108,143500,38175560,3520,3520,3520,3520,0
|
|
20250108,143400,38175560,3520,3520,3520,3520,0
|
|
20250108,143300,38175560,3520,3520,3520,3520,0
|
|
20250108,143200,38175560,3520,3520,3520,3520,0
|
|
20250108,143100,38175560,3520,3520,3520,3520,0
|
|
20250108,143000,38175560,3520,3520,3520,3520,0
|
|
20250108,142900,38175560,3520,3510,3520,3510,4
|
|
20250108,142800,38161490,3520,3520,3520,3520,0
|
|
20250108,142700,38161490,3520,3520,3520,3520,0
|
|
20250108,142600,38161490,3520,3520,3520,3520,0
|
|
20250108,142500,38161490,3520,3520,3520,3520,0
|
|
20250108,142400,38161490,3520,3520,3520,3520,0
|
|
20250108,142300,38161490,3520,3510,3520,3510,15
|
|
20250108,142200,38108700,3520,3520,3520,3520,0
|
|
20250108,142100,38108700,3520,3510,3520,3510,100
|
|
20250108,142000,37756710,3510,3510,3510,3510,1
|
|
20250108,141900,37753200,3520,3520,3520,3520,0
|
|
20250108,141800,37753200,3520,3520,3520,3520,0
|
|
20250108,141700,37753200,3520,3510,3520,3510,10
|
|
20250108,141600,37718010,3520,3510,3520,3510,10
|
|
20250108,141500,37682820,3520,3520,3520,3520,0
|
|
20250108,141400,37682820,3520,3520,3520,3520,0
|
|
20250108,141300,37682820,3520,3520,3520,3520,0
|
|
20250108,141200,37682820,3520,3520,3520,3520,0
|
|
20250108,141100,37682820,3520,3520,3520,3520,0
|
|
20250108,141000,37682820,3520,3520,3520,3520,0
|
|
20250108,140900,37682820,3520,3520,3520,3520,0
|
|
20250108,140800,37682820,3520,3520,3520,3520,0
|
|
20250108,140700,37682820,3520,3505,3520,3505,56
|
|
20250108,140600,37486525,3500,3500,3500,3500,0
|
|
20250108,140500,37486525,3500,3500,3500,3500,0
|
|
20250108,140400,37486525,3500,3500,3500,3500,10
|
|
20250108,140300,37451525,3505,3505,3505,3505,0
|
|
20250108,140200,37451525,3505,3505,3505,3505,2
|
|
20250108,140100,37444515,3505,3505,3505,3505,0
|
|
20250108,140000,37444515,3505,3505,3505,3505,0
|
|
20250108,135900,37444515,3505,3505,3505,3505,0
|
|
20250108,135800,37444515,3505,3505,3505,3505,0
|
|
20250108,135700,37444515,3505,3505,3505,3505,0
|
|
20250108,135600,37444515,3505,3505,3505,3505,0
|
|
20250108,135500,37444515,3505,3505,3505,3505,0
|
|
20250108,135400,37444515,3505,3505,3505,3505,0
|
|
20250108,135300,37444515,3505,3505,3505,3505,0
|
|
20250108,135200,37444515,3505,3505,3505,3505,0
|
|
20250108,135100,37444515,3505,3505,3505,3505,0
|
|
20250108,135000,37444515,3505,3505,3505,3505,0
|
|
20250108,134900,37444515,3505,3505,3505,3505,0
|
|
20250108,134800,37444515,3505,3505,3505,3505,0
|
|
20250108,134700,37444515,3505,3505,3505,3505,0
|
|
20250108,134600,37444515,3505,3505,3505,3505,0
|
|
20250108,134500,37444515,3505,3505,3505,3505,0
|
|
20250108,134400,37444515,3505,3505,3505,3505,301
|
|
20250108,134300,36389510,3495,3495,3495,3495,0
|
|
20250108,134200,36389510,3495,3495,3495,3495,0
|
|
20250108,134100,36389510,3495,3495,3495,3495,47
|
|
20250108,134000,36225245,3495,3495,3495,3495,0
|
|
20250108,133900,36225245,3495,3495,3495,3495,0
|
|
20250108,133800,36225245,3495,3495,3495,3495,0
|
|
20250108,133700,36225245,3495,3495,3495,3495,2
|
|
20250108,133600,36218255,3495,3495,3495,3495,0
|
|
20250108,133500,36218255,3495,3495,3495,3495,1
|
|
20250108,133400,36214760,3505,3505,3505,3505,0
|
|
20250108,133300,36214760,3505,3490,3505,3490,79
|
|
20250108,133200,35938600,3490,3490,3490,3490,0
|
|
20250108,133100,35938600,3490,3490,3490,3490,0
|
|
20250108,133000,35938600,3490,3490,3490,3490,0
|
|
20250108,132900,35938600,3490,3490,3490,3490,0
|
|
20250108,132800,35938600,3490,3490,3490,3490,94
|
|
20250108,132700,35610540,3485,3495,3495,3485,500
|
|
20250108,132600,33865580,3495,3495,3495,3495,0
|
|
20250108,132500,33865580,3495,3495,3495,3495,0
|
|
20250108,132400,33865580,3495,3495,3495,3495,0
|
|
20250108,132300,33865580,3495,3495,3495,3495,0
|
|
20250108,132200,33865580,3495,3495,3495,3495,1
|
|
20250108,132100,33862085,3500,3500,3500,3500,2
|
|
20250108,132000,33855085,3495,3495,3495,3495,0
|
|
20250108,131900,33855085,3495,3495,3495,3495,0
|
|
20250108,131800,33855085,3495,3495,3495,3495,0
|
|
20250108,131700,33855085,3495,3495,3495,3495,0
|
|
20250108,131600,33855085,3495,3495,3495,3495,0
|
|
20250108,131500,33855085,3495,3495,3495,3495,0
|
|
20250108,131400,33855085,3495,3495,3495,3495,0
|
|
20250108,131300,33855085,3495,3495,3495,3495,0
|
|
20250108,131200,33855085,3495,3495,3495,3495,0
|
|
20250108,131100,33855085,3495,3495,3495,3495,78
|
|
20250108,131000,33582475,3495,3495,3495,3495,12
|
|
20250108,130900,33540535,3495,3495,3495,3495,5
|
|
20250108,130800,33523060,3500,3500,3500,3500,0
|
|
20250108,130700,33523060,3500,3500,3500,3500,0
|
|
20250108,130600,33523060,3500,3500,3500,3500,0
|
|
20250108,130500,33523060,3500,3500,3500,3500,0
|
|
20250108,130400,33523060,3500,3500,3500,3500,1
|
|
20250108,130300,33519560,3500,3500,3500,3500,1
|
|
20250108,130200,33516060,3490,3490,3490,3490,0
|
|
20250108,130100,33516060,3490,3490,3490,3490,0
|
|
20250108,130000,33516060,3490,3490,3490,3490,0
|
|
20250108,125900,33516060,3490,3490,3490,3490,0
|
|
20250108,125800,33516060,3490,3490,3490,3490,0
|
|
20250108,125700,33516060,3490,3490,3490,3490,0
|
|
20250108,125600,33516060,3490,3490,3490,3490,0
|
|
20250108,125500,33516060,3490,3490,3490,3490,0
|
|
20250108,125400,33516060,3490,3490,3490,3490,0
|
|
20250108,125300,33516060,3490,3490,3490,3490,30
|
|
20250108,125200,33411360,3500,3500,3500,3500,0
|
|
20250108,125100,33411360,3500,3500,3500,3500,0
|
|
20250108,125000,33411360,3500,3500,3500,3500,0
|
|
20250108,124900,33411360,3500,3500,3500,3500,0
|
|
20250108,124800,33411360,3500,3500,3500,3500,1
|
|
20250108,124700,33407860,3495,3495,3495,3495,87
|
|
20250108,124600,33103795,3495,3495,3495,3495,0
|
|
20250108,124500,33103795,3495,3495,3495,3495,0
|
|
20250108,124400,33103795,3495,3495,3495,3495,40
|
|
20250108,124300,32963995,3505,3505,3505,3505,0
|
|
20250108,124200,32963995,3505,3505,3505,3505,0
|
|
20250108,124100,32963995,3505,3505,3505,3505,0
|
|
20250108,124000,32963995,3505,3505,3505,3505,20
|
|
20250108,123900,32893895,3495,3495,3495,3495,0
|
|
20250108,123800,32893895,3495,3495,3495,3495,0
|
|
20250108,123700,32893895,3495,3495,3495,3495,0
|
|
20250108,123600,32893895,3495,3495,3495,3495,0
|
|
20250108,123500,32893895,3495,3495,3495,3495,0
|
|
20250108,123400,32893895,3495,3495,3495,3495,0
|
|
20250108,123300,32893895,3495,3495,3495,3495,0
|
|
20250108,123200,32893895,3495,3495,3495,3495,46
|
|
20250108,123100,32733125,3505,3505,3505,3505,0
|
|
20250108,123000,32733125,3505,3505,3505,3505,0
|
|
20250108,122900,32733125,3505,3505,3505,3505,0
|
|
20250108,122800,32733125,3505,3505,3505,3505,0
|
|
20250108,122700,32733125,3505,3505,3505,3505,0
|
|
20250108,122600,32733125,3505,3505,3505,3505,0
|
|
20250108,122500,32733125,3505,3505,3505,3505,1
|
|
20250108,122400,32729620,3495,3495,3495,3495,49
|
|
20250108,122300,32558365,3505,3505,3505,3505,1
|
|
20250108,122200,32554860,3500,3500,3500,3500,0
|
|
20250108,122100,32554860,3500,3500,3500,3500,0
|
|
20250108,122000,32554860,3500,3500,3500,3500,0
|
|
20250108,121900,32554860,3500,3500,3500,3500,0
|
|
20250108,121800,32554860,3500,3500,3500,3500,0
|
|
20250108,121700,32554860,3500,3500,3500,3500,0
|
|
20250108,121600,32554860,3500,3500,3500,3500,0
|
|
20250108,121500,32554860,3500,3500,3500,3500,0
|
|
20250108,121400,32554860,3500,3500,3500,3500,0
|
|
20250108,121300,32554860,3500,3500,3500,3500,0
|
|
20250108,121200,32554860,3500,3500,3500,3500,46
|
|
20250108,121100,32393860,3500,3500,3500,3500,0
|
|
20250108,121000,32393860,3500,3500,3500,3500,0
|
|
20250108,120900,32393860,3500,3500,3500,3500,0
|
|
20250108,120800,32393860,3500,3500,3500,3500,0
|
|
20250108,120700,32393860,3500,3500,3500,3500,77
|
|
20250108,120600,32124360,3505,3505,3505,3505,0
|
|
20250108,120500,32124360,3505,3505,3505,3505,0
|
|
20250108,120400,32124360,3505,3505,3505,3505,0
|
|
20250108,120300,32124360,3505,3505,3505,3505,0
|
|
20250108,120200,32124360,3505,3505,3505,3505,0
|
|
20250108,120100,32124360,3505,3505,3505,3505,0
|
|
20250108,120000,32124360,3505,3505,3505,3505,0
|
|
20250108,115900,32124360,3505,3505,3505,3505,0
|
|
20250108,115800,32124360,3505,3505,3505,3505,0
|
|
20250108,115700,32124360,3505,3505,3505,3505,0
|
|
20250108,115600,32124360,3505,3505,3505,3505,0
|
|
20250108,115500,32124360,3505,3505,3505,3505,0
|
|
20250108,115400,32124360,3505,3505,3505,3505,1
|
|
20250108,115300,32120855,3500,3500,3500,3500,149
|
|
20250108,115200,31599355,3500,3500,3500,3500,0
|
|
20250108,115100,31599355,3500,3500,3500,3500,0
|
|
20250108,115000,31599355,3500,3500,3500,3500,0
|
|
20250108,114900,31599355,3500,3500,3500,3500,46
|
|
20250108,114800,31438355,3505,3505,3505,3505,0
|
|
20250108,114700,31438355,3505,3505,3505,3505,0
|
|
20250108,114600,31438355,3505,3505,3505,3505,1
|
|
20250108,114500,31434850,3500,3500,3500,3500,0
|
|
20250108,114400,31434850,3500,3500,3500,3500,5
|
|
20250108,114300,31417350,3505,3505,3505,3505,0
|
|
20250108,114200,31417350,3505,3505,3505,3505,0
|
|
20250108,114100,31417350,3505,3505,3505,3505,0
|
|
20250108,114000,31417350,3505,3505,3505,3505,1
|
|
20250108,113900,31413845,3505,3505,3505,3505,0
|
|
20250108,113800,31413845,3505,3505,3505,3505,20
|
|
20250108,113700,31343745,3505,3505,3505,3505,0
|
|
20250108,113600,31343745,3505,3505,3505,3505,0
|
|
20250108,113500,31343745,3505,3505,3505,3505,0
|
|
20250108,113400,31343745,3505,3505,3505,3505,0
|
|
20250108,113300,31343745,3505,3505,3505,3505,0
|
|
20250108,113200,31343745,3505,3505,3505,3505,0
|
|
20250108,113100,31343745,3505,3505,3505,3505,0
|
|
20250108,113000,31343745,3505,3505,3505,3505,0
|
|
20250108,112900,31343745,3505,3505,3505,3505,0
|
|
20250108,112800,31343745,3505,3505,3505,3505,0
|
|
20250108,112700,31343745,3505,3505,3505,3505,23
|
|
20250108,112600,31263130,3505,3505,3505,3505,25
|
|
20250108,112500,31175505,3510,3510,3510,3510,0
|
|
20250108,112400,31175505,3510,3505,3510,3505,2
|
|
20250108,112300,31168490,3505,3505,3505,3505,77
|
|
20250108,112200,30898605,3505,3505,3505,3505,0
|
|
20250108,112100,30898605,3505,3505,3505,3505,0
|
|
20250108,112000,30898605,3505,3505,3505,3505,0
|
|
20250108,111900,30898605,3505,3505,3505,3505,0
|
|
20250108,111800,30898605,3505,3505,3505,3505,0
|
|
20250108,111700,30898605,3505,3505,3505,3505,0
|
|
20250108,111600,30898605,3505,3505,3505,3505,0
|
|
20250108,111500,30898605,3505,3500,3505,3500,2
|
|
20250108,111400,30891600,3495,3495,3495,3495,91
|
|
20250108,111300,30573555,3495,3495,3495,3495,0
|
|
20250108,111200,30573555,3495,3495,3495,3495,5
|
|
20250108,111100,30556080,3510,3510,3510,3510,0
|
|
20250108,111000,30556080,3510,3510,3510,3510,0
|
|
20250108,110900,30556080,3510,3510,3510,3510,0
|
|
20250108,110800,30556080,3510,3510,3510,3510,0
|
|
20250108,110700,30556080,3510,3500,3510,3500,2
|
|
20250108,110600,30549070,3500,3495,3500,3495,138
|
|
20250108,110500,30066755,3490,3490,3490,3490,0
|
|
20250108,110400,30066755,3490,3490,3490,3490,34
|
|
20250108,110300,29948095,3490,3490,3490,3490,0
|
|
20250108,110200,29948095,3490,3490,3490,3490,300
|
|
20250108,110100,28901095,3490,3490,3490,3490,0
|
|
20250108,110000,28901095,3490,3490,3490,3490,0
|
|
20250108,105900,28901095,3490,3490,3490,3490,0
|
|
20250108,105800,28901095,3490,3490,3490,3490,0
|
|
20250108,105700,28901095,3490,3490,3490,3490,0
|
|
20250108,105600,28901095,3490,3490,3490,3490,0
|
|
20250108,105500,28901095,3490,3490,3490,3490,2
|
|
20250108,105400,28894115,3485,3485,3485,3485,0
|
|
20250108,105300,28894115,3485,3485,3485,3485,95
|
|
20250108,105200,28563040,3490,3490,3490,3490,178
|
|
20250108,105100,27941820,3490,3490,3490,3490,0
|
|
20250108,105000,27941820,3490,3490,3490,3490,0
|
|
20250108,104900,27941820,3490,3490,3490,3490,0
|
|
20250108,104800,27941820,3490,3490,3490,3490,0
|
|
20250108,104700,27941820,3490,3490,3490,3490,0
|
|
20250108,104600,27941820,3490,3485,3490,3485,2
|
|
20250108,104500,27934845,3480,3480,3480,3480,12
|
|
20250108,104400,27893085,3485,3485,3485,3485,0
|
|
20250108,104300,27893085,3485,3485,3485,3485,528
|
|
20250108,104200,26053005,3485,3485,3485,3485,0
|
|
20250108,104100,26053005,3485,3485,3485,3485,0
|
|
20250108,104000,26053005,3485,3485,3485,3485,1
|
|
20250108,103900,26049520,3485,3485,3485,3485,1
|
|
20250108,103800,26046035,3485,3485,3485,3485,1
|
|
20250108,103700,26042550,3485,3485,3485,3485,0
|
|
20250108,103600,26042550,3485,3485,3485,3485,0
|
|
20250108,103500,26042550,3485,3485,3485,3485,0
|
|
20250108,103400,26042550,3485,3485,3485,3485,0
|
|
20250108,103300,26042550,3485,3485,3485,3485,0
|
|
20250108,103200,26042550,3485,3485,3485,3485,31
|
|
20250108,103100,25934515,3485,3480,3485,3480,2
|
|
20250108,103000,25927550,3480,3480,3480,3480,188
|
|
20250108,102900,25273310,3475,3475,3475,3475,47
|
|
20250108,102800,25109985,3475,3470,3475,3470,627
|
|
20250108,102700,22931290,3470,3470,3470,3470,0
|
|
20250108,102600,22931290,3470,3470,3470,3470,0
|
|
20250108,102500,22931290,3470,3485,3485,3470,1500
|
|
20250108,102400,17722750,3490,3490,3490,3490,0
|
|
20250108,102300,17722750,3490,3490,3490,3490,0
|
|
20250108,102200,17722750,3490,3490,3490,3490,0
|
|
20250108,102100,17722750,3490,3490,3490,3490,5
|
|
20250108,102000,17705300,3490,3490,3490,3490,6
|
|
20250108,101900,17684360,3490,3490,3490,3490,0
|
|
20250108,101800,17684360,3490,3490,3490,3490,0
|
|
20250108,101700,17684360,3490,3490,3490,3490,0
|
|
20250108,101600,17684360,3490,3490,3490,3490,0
|
|
20250108,101500,17684360,3490,3490,3490,3490,0
|
|
20250108,101400,17684360,3490,3490,3490,3490,9
|
|
20250108,101300,17652950,3490,3490,3490,3490,1
|
|
20250108,101200,17649460,3485,3485,3485,3485,0
|
|
20250108,101100,17649460,3485,3485,3485,3485,91
|
|
20250108,101000,17332325,3480,3480,3480,3480,0
|
|
20250108,100900,17332325,3480,3480,3480,3480,0
|
|
20250108,100800,17332325,3480,3475,3480,3475,2
|
|
20250108,100700,17325370,3475,3475,3475,3475,20
|
|
20250108,100600,17255870,3475,3475,3475,3475,0
|
|
20250108,100500,17255870,3475,3475,3475,3475,3
|
|
20250108,100400,17245445,3470,3470,3470,3470,60
|
|
20250108,100300,17037245,3470,3470,3470,3470,1
|
|
20250108,100200,17033775,3470,3470,3470,3470,0
|
|
20250108,100100,17033775,3470,3470,3470,3470,0
|
|
20250108,100000,17033775,3470,3470,3470,3470,4
|
|
20250108,095900,17019895,3465,3465,3465,3465,52
|
|
20250108,095800,16839715,3465,3465,3465,3465,1
|
|
20250108,095700,16836250,3455,3455,3455,3455,0
|
|
20250108,095600,16836250,3455,3455,3455,3455,1
|
|
20250108,095500,16832795,3455,3460,3460,3450,1552
|
|
20250108,095400,11470055,3465,3480,3480,3465,603
|
|
20250108,095300,9377340,3480,3485,3485,3480,410
|
|
20250108,095200,7950490,3485,3490,3490,3485,206
|
|
20250108,095100,7232550,3490,3495,3500,3490,186
|
|
20250108,095000,6583390,3495,3495,3495,3495,0
|
|
20250108,094900,6583390,3495,3495,3495,3495,2
|
|
20250108,094800,6576400,3515,3515,3515,3515,0
|
|
20250108,094700,6576400,3515,3515,3515,3515,0
|
|
20250108,094600,6576400,3515,3515,3515,3515,0
|
|
20250108,094500,6576400,3515,3495,3515,3495,4
|
|
20250108,094400,6562395,3495,3495,3495,3495,125
|
|
20250108,094300,6125520,3495,3495,3495,3495,25
|
|
20250108,094200,6038145,3495,3495,3495,3495,1
|
|
20250108,094100,6034650,3495,3495,3495,3495,2
|
|
20250108,094000,6027660,3495,3495,3495,3495,0
|
|
20250108,093900,6027660,3495,3495,3495,3495,0
|
|
20250108,093800,6027660,3495,3495,3495,3495,0
|
|
20250108,093700,6027660,3495,3490,3495,3490,24
|
|
20250108,093600,5943855,3495,3495,3495,3495,0
|
|
20250108,093500,5943855,3495,3495,3495,3495,1
|
|
20250108,093400,5940360,3490,3495,3495,3490,23
|
|
20250108,093300,5859980,3495,3505,3505,3495,1346
|
|
20250108,093200,1143325,3505,3505,3505,3505,2
|
|
20250108,093100,1136315,3530,3505,3530,3505,6
|
|
20250108,093000,1115185,3530,3505,3530,3505,13
|
|
20250108,092900,1069595,3530,3530,3530,3530,0
|
|
20250108,092800,1069595,3530,3530,3530,3530,0
|
|
20250108,092700,1069595,3530,3530,3530,3530,0
|
|
20250108,092600,1069595,3530,3530,3530,3530,0
|
|
20250108,092500,1069595,3530,3530,3530,3530,0
|
|
20250108,092400,1069595,3530,3505,3530,3505,3
|
|
20250108,092300,1059055,3505,3510,3510,3505,25
|
|
20250108,092200,971425,3510,3510,3510,3510,0
|
|
20250108,092100,971425,3510,3510,3510,3510,0
|
|
20250108,092000,971425,3510,3515,3515,3510,36
|
|
20250108,091900,844965,3535,3515,3535,3515,2
|
|
20250108,091800,837915,3515,3515,3515,3515,1
|
|
20250108,091700,834400,3515,3515,3515,3515,7
|
|
20250108,091600,809795,3515,3510,3515,3510,20
|
|
20250108,091500,739530,3535,3535,3535,3535,0
|
|
20250108,091400,739530,3535,3525,3535,3525,23
|
|
20250108,091300,658420,3500,3500,3500,3500,111
|
|
20250108,091200,269920,3535,3535,3535,3535,0
|
|
20250108,091100,269920,3535,3535,3535,3535,0
|
|
20250108,091000,269920,3535,3535,3535,3535,0
|
|
20250108,090900,269920,3535,3535,3535,3535,0
|
|
20250108,090800,269920,3535,3535,3535,3535,0
|
|
20250108,090700,269920,3535,3535,3535,3535,0
|
|
20250108,090600,269920,3535,3535,3535,3535,0
|
|
20250108,090500,269920,3535,3535,3535,3535,0
|
|
20250108,090400,269920,3535,3535,3535,3535,0
|
|
20250108,090300,269920,3535,3535,3535,3535,0
|
|
20250108,090200,269920,3535,3540,3540,3535,3
|
|
20250108,090100,259305,3520,3520,3520,3520,0
|
|
20250108,090000,259305,3520,3555,3555,3520,73
|