664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,200100,37909695,3515,3515,3515,3515,135
|
|
20250110,200000,37909695,3515,3515,3515,3515,0
|
|
20250110,195900,37909695,3515,3515,3515,3515,0
|
|
20250110,195800,37909695,3515,3515,3515,3515,0
|
|
20250110,195700,37909695,3515,3515,3515,3515,0
|
|
20250110,195600,37909695,3515,3515,3515,3515,0
|
|
20250110,195500,37909695,3515,3515,3515,3515,0
|
|
20250110,195400,37909695,3515,3515,3515,3515,0
|
|
20250110,195300,37909695,3515,3515,3515,3515,0
|
|
20250110,195200,37909695,3515,3515,3515,3515,0
|
|
20250110,195100,37909695,3515,3515,3515,3515,0
|
|
20250110,195000,37909695,3515,3515,3515,3515,0
|
|
20250110,194900,37909695,3515,3515,3515,3515,0
|
|
20250110,194800,37909695,3515,3515,3515,3515,0
|
|
20250110,194700,37909695,3515,3515,3515,3515,0
|
|
20250110,194600,37909695,3515,3515,3515,3515,0
|
|
20250110,194500,37909695,3515,3515,3515,3515,0
|
|
20250110,194400,37909695,3515,3515,3515,3515,0
|
|
20250110,194300,37909695,3515,3515,3515,3515,0
|
|
20250110,194200,37909695,3515,3515,3515,3515,0
|
|
20250110,194100,37909695,3515,3515,3515,3515,0
|
|
20250110,194000,37909695,3515,3515,3515,3515,0
|
|
20250110,193900,37909695,3515,3515,3515,3515,0
|
|
20250110,193800,37909695,3515,3515,3515,3515,0
|
|
20250110,193700,37909695,3515,3515,3515,3515,0
|
|
20250110,193600,37909695,3515,3515,3515,3515,0
|
|
20250110,193500,37909695,3515,3515,3515,3515,0
|
|
20250110,193400,37909695,3515,3515,3515,3515,0
|
|
20250110,193300,37909695,3515,3515,3515,3515,0
|
|
20250110,193200,37909695,3515,3515,3515,3515,0
|
|
20250110,193100,37909695,3515,3515,3515,3515,135
|
|
20250110,193000,37909695,3515,3515,3515,3515,0
|
|
20250110,192900,37909695,3515,3515,3515,3515,0
|
|
20250110,192800,37909695,3515,3515,3515,3515,0
|
|
20250110,192700,37909695,3515,3515,3515,3515,0
|
|
20250110,192600,37909695,3515,3515,3515,3515,0
|
|
20250110,192500,37909695,3515,3515,3515,3515,0
|
|
20250110,192400,37909695,3515,3515,3515,3515,0
|
|
20250110,192300,37909695,3515,3515,3515,3515,0
|
|
20250110,192200,37909695,3515,3515,3515,3515,0
|
|
20250110,192100,37909695,3515,3515,3515,3515,0
|
|
20250110,192000,37909695,3515,3515,3515,3515,0
|
|
20250110,191900,37909695,3515,3515,3515,3515,0
|
|
20250110,191800,37909695,3515,3515,3515,3515,0
|
|
20250110,191700,37909695,3515,3515,3515,3515,0
|
|
20250110,191600,37909695,3515,3515,3515,3515,0
|
|
20250110,191500,37909695,3515,3515,3515,3515,0
|
|
20250110,191400,37909695,3515,3515,3515,3515,0
|
|
20250110,191300,37909695,3515,3515,3515,3515,0
|
|
20250110,191200,37909695,3515,3515,3515,3515,0
|
|
20250110,191100,37909695,3515,3515,3515,3515,0
|
|
20250110,191000,37909695,3515,3515,3515,3515,0
|
|
20250110,190900,37909695,3515,3515,3515,3515,0
|
|
20250110,190800,37909695,3515,3515,3515,3515,0
|
|
20250110,190700,37909695,3515,3515,3515,3515,0
|
|
20250110,190600,37909695,3515,3515,3515,3515,0
|
|
20250110,190500,37909695,3515,3515,3515,3515,0
|
|
20250110,190400,37909695,3515,3515,3515,3515,0
|
|
20250110,190300,37909695,3515,3515,3515,3515,0
|
|
20250110,190200,37909695,3515,3515,3515,3515,0
|
|
20250110,190100,37909695,3515,3515,3515,3515,135
|
|
20250110,190000,37909695,3515,3515,3515,3515,0
|
|
20250110,185900,37909695,3515,3515,3515,3515,0
|
|
20250110,185800,37909695,3515,3515,3515,3515,0
|
|
20250110,185700,37909695,3515,3515,3515,3515,0
|
|
20250110,185600,37909695,3515,3515,3515,3515,0
|
|
20250110,185500,37909695,3515,3515,3515,3515,0
|
|
20250110,185400,37909695,3515,3515,3515,3515,0
|
|
20250110,185300,37909695,3515,3515,3515,3515,0
|
|
20250110,185200,37909695,3515,3515,3515,3515,0
|
|
20250110,185100,37909695,3515,3515,3515,3515,0
|
|
20250110,185000,37909695,3515,3515,3515,3515,0
|
|
20250110,184900,37909695,3515,3515,3515,3515,0
|
|
20250110,184800,37909695,3515,3515,3515,3515,0
|
|
20250110,184700,37909695,3515,3515,3515,3515,0
|
|
20250110,184600,37909695,3515,3515,3515,3515,0
|
|
20250110,184500,37909695,3515,3515,3515,3515,0
|
|
20250110,184400,37909695,3515,3515,3515,3515,0
|
|
20250110,184300,37909695,3515,3515,3515,3515,0
|
|
20250110,184200,37909695,3515,3515,3515,3515,0
|
|
20250110,184100,37909695,3515,3515,3515,3515,0
|
|
20250110,184000,37909695,3515,3515,3515,3515,0
|
|
20250110,183900,37909695,3515,3515,3515,3515,0
|
|
20250110,183800,37909695,3515,3515,3515,3515,0
|
|
20250110,183700,37909695,3515,3515,3515,3515,0
|
|
20250110,183600,37909695,3515,3515,3515,3515,0
|
|
20250110,183500,37909695,3515,3515,3515,3515,0
|
|
20250110,183400,37909695,3515,3515,3515,3515,0
|
|
20250110,183300,37909695,3515,3515,3515,3515,0
|
|
20250110,183200,37909695,3515,3515,3515,3515,0
|
|
20250110,183100,37909695,3515,3515,3515,3515,135
|
|
20250110,183000,37909695,3515,3515,3515,3515,0
|
|
20250110,182900,37909695,3515,3515,3515,3515,0
|
|
20250110,182800,37909695,3515,3515,3515,3515,0
|
|
20250110,182700,37909695,3515,3515,3515,3515,0
|
|
20250110,182600,37909695,3515,3515,3515,3515,0
|
|
20250110,182500,37909695,3515,3515,3515,3515,0
|
|
20250110,182400,37909695,3515,3515,3515,3515,0
|
|
20250110,182300,37909695,3515,3515,3515,3515,0
|
|
20250110,182200,37909695,3515,3515,3515,3515,0
|
|
20250110,182100,37909695,3515,3515,3515,3515,0
|
|
20250110,182000,37909695,3515,3515,3515,3515,0
|
|
20250110,181900,37909695,3515,3515,3515,3515,0
|
|
20250110,181800,37909695,3515,3515,3515,3515,0
|
|
20250110,181700,37909695,3515,3515,3515,3515,0
|
|
20250110,181600,37909695,3515,3515,3515,3515,0
|
|
20250110,181500,37909695,3515,3515,3515,3515,0
|
|
20250110,181400,37909695,3515,3515,3515,3515,0
|
|
20250110,181300,37909695,3515,3515,3515,3515,0
|
|
20250110,181200,37909695,3515,3515,3515,3515,0
|
|
20250110,181100,37909695,3515,3515,3515,3515,0
|
|
20250110,181000,37909695,3515,3515,3515,3515,0
|
|
20250110,180900,37909695,3515,3515,3515,3515,0
|
|
20250110,180800,37909695,3515,3515,3515,3515,0
|
|
20250110,180700,37909695,3515,3515,3515,3515,0
|
|
20250110,180600,37909695,3515,3515,3515,3515,0
|
|
20250110,180500,37909695,3515,3515,3515,3515,0
|
|
20250110,180400,37909695,3515,3515,3515,3515,0
|
|
20250110,180300,37909695,3515,3515,3515,3515,0
|
|
20250110,180200,37909695,3515,3515,3515,3515,0
|
|
20250110,180100,37909695,3515,3515,3515,3515,135
|
|
20250110,180000,37909695,3515,3515,3515,3515,0
|
|
20250110,175900,37909695,3515,3515,3515,3515,0
|
|
20250110,175800,37909695,3515,3515,3515,3515,0
|
|
20250110,175700,37909695,3515,3515,3515,3515,0
|
|
20250110,175600,37909695,3515,3515,3515,3515,0
|
|
20250110,175500,37909695,3515,3515,3515,3515,0
|
|
20250110,175400,37909695,3515,3515,3515,3515,0
|
|
20250110,175300,37909695,3515,3515,3515,3515,0
|
|
20250110,175200,37909695,3515,3515,3515,3515,0
|
|
20250110,175100,37909695,3515,3515,3515,3515,0
|
|
20250110,175000,37909695,3515,3515,3515,3515,0
|
|
20250110,174900,37909695,3515,3515,3515,3515,0
|
|
20250110,174800,37909695,3515,3515,3515,3515,0
|
|
20250110,174700,37909695,3515,3515,3515,3515,0
|
|
20250110,174600,37909695,3515,3515,3515,3515,0
|
|
20250110,174500,37909695,3515,3515,3515,3515,0
|
|
20250110,174400,37909695,3515,3515,3515,3515,0
|
|
20250110,174300,37909695,3515,3515,3515,3515,0
|
|
20250110,174200,37909695,3515,3515,3515,3515,0
|
|
20250110,174100,37909695,3515,3515,3515,3515,0
|
|
20250110,174000,37909695,3515,3515,3515,3515,0
|
|
20250110,173900,37909695,3515,3515,3515,3515,0
|
|
20250110,173800,37909695,3515,3515,3515,3515,0
|
|
20250110,173700,37909695,3515,3515,3515,3515,0
|
|
20250110,173600,37909695,3515,3515,3515,3515,0
|
|
20250110,173500,37909695,3515,3515,3515,3515,0
|
|
20250110,173400,37909695,3515,3515,3515,3515,0
|
|
20250110,173300,37909695,3515,3515,3515,3515,0
|
|
20250110,173200,37909695,3515,3515,3515,3515,0
|
|
20250110,173100,37909695,3515,3515,3515,3515,135
|
|
20250110,173000,37909695,3515,3515,3515,3515,0
|
|
20250110,172900,37909695,3515,3515,3515,3515,0
|
|
20250110,172800,37909695,3515,3515,3515,3515,0
|
|
20250110,172700,37909695,3515,3515,3515,3515,0
|
|
20250110,172600,37909695,3515,3515,3515,3515,0
|
|
20250110,172500,37909695,3515,3515,3515,3515,0
|
|
20250110,172400,37909695,3515,3515,3515,3515,0
|
|
20250110,172300,37909695,3515,3515,3515,3515,0
|
|
20250110,172200,37909695,3515,3515,3515,3515,0
|
|
20250110,172100,37909695,3515,3515,3515,3515,0
|
|
20250110,172000,37909695,3515,3515,3515,3515,0
|
|
20250110,171900,37909695,3515,3515,3515,3515,0
|
|
20250110,171800,37909695,3515,3515,3515,3515,0
|
|
20250110,171700,37909695,3515,3515,3515,3515,0
|
|
20250110,171600,37909695,3515,3515,3515,3515,0
|
|
20250110,171500,37909695,3515,3515,3515,3515,0
|
|
20250110,171400,37909695,3515,3515,3515,3515,0
|
|
20250110,171300,37909695,3515,3515,3515,3515,0
|
|
20250110,171200,37909695,3515,3515,3515,3515,0
|
|
20250110,171100,37909695,3515,3515,3515,3515,0
|
|
20250110,171000,37909695,3515,3515,3515,3515,0
|
|
20250110,170900,37909695,3515,3515,3515,3515,0
|
|
20250110,170800,37909695,3515,3515,3515,3515,0
|
|
20250110,170700,37909695,3515,3515,3515,3515,0
|
|
20250110,170600,37909695,3515,3515,3515,3515,0
|
|
20250110,170500,37909695,3515,3515,3515,3515,0
|
|
20250110,170400,37909695,3515,3515,3515,3515,0
|
|
20250110,170300,37909695,3515,3515,3515,3515,0
|
|
20250110,170200,37909695,3515,3515,3515,3515,0
|
|
20250110,170100,37909695,3515,3515,3515,3515,135
|
|
20250110,170000,37909695,3515,3515,3515,3515,0
|
|
20250110,165900,37909695,3515,3515,3515,3515,0
|
|
20250110,165800,37909695,3515,3515,3515,3515,0
|
|
20250110,165700,37909695,3515,3515,3515,3515,0
|
|
20250110,165600,37909695,3515,3515,3515,3515,0
|
|
20250110,165500,37909695,3515,3515,3515,3515,0
|
|
20250110,165400,37909695,3515,3515,3515,3515,0
|
|
20250110,165300,37909695,3515,3515,3515,3515,0
|
|
20250110,165200,37909695,3515,3515,3515,3515,0
|
|
20250110,165100,37909695,3515,3515,3515,3515,0
|
|
20250110,165000,37909695,3515,3515,3515,3515,0
|
|
20250110,164900,37909695,3515,3515,3515,3515,0
|
|
20250110,164800,37909695,3515,3515,3515,3515,0
|
|
20250110,164700,37909695,3515,3515,3515,3515,0
|
|
20250110,164600,37909695,3515,3515,3515,3515,0
|
|
20250110,164500,37909695,3515,3515,3515,3515,0
|
|
20250110,164400,37909695,3515,3515,3515,3515,0
|
|
20250110,164300,37909695,3515,3515,3515,3515,0
|
|
20250110,164200,37909695,3515,3515,3515,3515,0
|
|
20250110,164100,37909695,3515,3515,3515,3515,0
|
|
20250110,164000,37909695,3515,3515,3515,3515,0
|
|
20250110,163900,37909695,3515,3515,3515,3515,0
|
|
20250110,163800,37909695,3515,3515,3515,3515,0
|
|
20250110,163700,37909695,3515,3515,3515,3515,0
|
|
20250110,163600,37909695,3515,3515,3515,3515,0
|
|
20250110,163500,37909695,3515,3515,3515,3515,0
|
|
20250110,163400,37909695,3515,3515,3515,3515,0
|
|
20250110,163300,37909695,3515,3515,3515,3515,0
|
|
20250110,163200,37909695,3515,3515,3515,3515,0
|
|
20250110,163100,37909695,3515,3515,3515,3515,135
|
|
20250110,163000,37909695,3515,3515,3515,3515,0
|
|
20250110,162900,37909695,3515,3515,3515,3515,0
|
|
20250110,162800,37909695,3515,3515,3515,3515,0
|
|
20250110,162700,37909695,3515,3515,3515,3515,0
|
|
20250110,162600,37909695,3515,3515,3515,3515,0
|
|
20250110,162500,37909695,3515,3515,3515,3515,0
|
|
20250110,162400,37909695,3515,3515,3515,3515,0
|
|
20250110,162300,37909695,3515,3515,3515,3515,0
|
|
20250110,162200,37909695,3515,3515,3515,3515,0
|
|
20250110,162100,37909695,3515,3515,3515,3515,0
|
|
20250110,162000,37909695,3515,3515,3515,3515,0
|
|
20250110,161900,37909695,3515,3515,3515,3515,0
|
|
20250110,161800,37909695,3515,3515,3515,3515,0
|
|
20250110,161700,37909695,3515,3515,3515,3515,0
|
|
20250110,161600,37909695,3515,3515,3515,3515,0
|
|
20250110,161500,37909695,3515,3515,3515,3515,0
|
|
20250110,161400,37909695,3515,3515,3515,3515,0
|
|
20250110,161300,37909695,3515,3515,3515,3515,0
|
|
20250110,161200,37909695,3515,3515,3515,3515,0
|
|
20250110,161100,37909695,3515,3515,3515,3515,0
|
|
20250110,161000,37909695,3515,3515,3515,3515,0
|
|
20250110,160900,37909695,3515,3515,3515,3515,0
|
|
20250110,160800,37909695,3515,3515,3515,3515,0
|
|
20250110,160700,37909695,3515,3515,3515,3515,0
|
|
20250110,160600,37909695,3515,3515,3515,3515,0
|
|
20250110,160500,37909695,3515,3515,3515,3515,0
|
|
20250110,160400,37909695,3515,3515,3515,3515,0
|
|
20250110,160300,37909695,3515,3515,3515,3515,0
|
|
20250110,160200,37909695,3515,3515,3515,3515,0
|
|
20250110,160100,37909695,3515,3515,3515,3515,135
|
|
20250110,160000,37909695,3515,3515,3515,3515,0
|
|
20250110,155900,37909695,3515,3515,3515,3515,0
|
|
20250110,155800,37909695,3515,3515,3515,3515,0
|
|
20250110,155700,37909695,3515,3515,3515,3515,0
|
|
20250110,155600,37909695,3515,3515,3515,3515,0
|
|
20250110,155500,37909695,3515,3515,3515,3515,0
|
|
20250110,155400,37909695,3515,3515,3515,3515,0
|
|
20250110,155300,37909695,3515,3515,3515,3515,0
|
|
20250110,155200,37909695,3515,3515,3515,3515,0
|
|
20250110,155100,37909695,3515,3515,3515,3515,0
|
|
20250110,155000,37909695,3515,3515,3515,3515,0
|
|
20250110,154900,37909695,3515,3515,3515,3515,0
|
|
20250110,154800,37909695,3515,3515,3515,3515,0
|
|
20250110,154700,37909695,3515,3515,3515,3515,0
|
|
20250110,154600,37909695,3515,3515,3515,3515,0
|
|
20250110,154500,37909695,3515,3515,3515,3515,0
|
|
20250110,154400,37909695,3515,3515,3515,3515,0
|
|
20250110,154300,37909695,3515,3515,3515,3515,0
|
|
20250110,154200,37909695,3515,3515,3515,3515,0
|
|
20250110,154100,37909695,3515,3515,3515,3515,0
|
|
20250110,154000,37909695,3515,3515,3515,3515,0
|
|
20250110,153900,37909695,3515,3515,3515,3515,0
|
|
20250110,153800,37909695,3515,3515,3515,3515,0
|
|
20250110,153700,37909695,3515,3515,3515,3515,0
|
|
20250110,153600,37909695,3515,3515,3515,3515,0
|
|
20250110,153500,37909695,3515,3515,3515,3515,0
|
|
20250110,153400,37909695,3515,3515,3515,3515,0
|
|
20250110,153300,37909695,3515,3515,3515,3515,0
|
|
20250110,153200,37909695,3515,3515,3515,3515,0
|
|
20250110,153100,37909695,3515,3515,3515,3515,135
|
|
20250110,153000,37909695,3515,3515,3515,3515,135
|
|
20250110,152900,37435170,3520,3520,3520,3520,0
|
|
20250110,152800,37435170,3520,3520,3520,3520,0
|
|
20250110,152700,37435170,3520,3520,3520,3520,0
|
|
20250110,152600,37435170,3520,3520,3520,3520,0
|
|
20250110,152500,37435170,3520,3520,3520,3520,0
|
|
20250110,152400,37435170,3520,3520,3520,3520,0
|
|
20250110,152300,37435170,3520,3520,3520,3520,0
|
|
20250110,152200,37435170,3520,3520,3520,3520,0
|
|
20250110,152100,37435170,3520,3520,3520,3520,0
|
|
20250110,152000,37435170,3520,3520,3520,3520,0
|
|
20250110,151900,37435170,3520,3520,3520,3520,4
|
|
20250110,151800,37421090,3525,3525,3525,3525,0
|
|
20250110,151700,37421090,3525,3525,3525,3525,3
|
|
20250110,151600,37410515,3520,3515,3520,3515,330
|
|
20250110,151500,36249570,3510,3510,3510,3510,0
|
|
20250110,151400,36249570,3510,3510,3510,3510,0
|
|
20250110,151300,36249570,3510,3510,3510,3510,6
|
|
20250110,151200,36228510,3515,3515,3515,3515,0
|
|
20250110,151100,36228510,3515,3515,3515,3515,0
|
|
20250110,151000,36228510,3515,3515,3515,3515,0
|
|
20250110,150900,36228510,3515,3515,3515,3515,0
|
|
20250110,150800,36228510,3515,3515,3515,3515,0
|
|
20250110,150700,36228510,3515,3515,3515,3515,0
|
|
20250110,150600,36228510,3515,3515,3515,3515,1
|
|
20250110,150500,36224995,3510,3510,3510,3510,0
|
|
20250110,150400,36224995,3510,3510,3510,3510,0
|
|
20250110,150300,36224995,3510,3510,3510,3510,0
|
|
20250110,150200,36224995,3510,3510,3510,3510,59
|
|
20250110,150100,36017905,3515,3515,3515,3515,0
|
|
20250110,150000,36017905,3515,3515,3515,3515,0
|
|
20250110,145900,36017905,3515,3515,3515,3515,0
|
|
20250110,145800,36017905,3515,3515,3515,3515,0
|
|
20250110,145700,36017905,3515,3515,3515,3515,28
|
|
20250110,145600,35919485,3515,3515,3515,3515,0
|
|
20250110,145500,35919485,3515,3515,3515,3515,0
|
|
20250110,145400,35919485,3515,3515,3515,3515,0
|
|
20250110,145300,35919485,3515,3515,3515,3515,0
|
|
20250110,145200,35919485,3515,3515,3515,3515,0
|
|
20250110,145100,35919485,3515,3510,3515,3510,2
|
|
20250110,145000,35912460,3510,3510,3510,3510,0
|
|
20250110,144900,35912460,3510,3510,3510,3510,0
|
|
20250110,144800,35912460,3510,3510,3510,3510,2
|
|
20250110,144700,35905440,3510,3510,3510,3510,0
|
|
20250110,144600,35905440,3510,3510,3510,3510,1
|
|
20250110,144500,35901930,3505,3505,3505,3505,0
|
|
20250110,144400,35901930,3505,3505,3505,3505,0
|
|
20250110,144300,35901930,3505,3505,3505,3505,571
|
|
20250110,144200,33900575,3495,3495,3495,3495,0
|
|
20250110,144100,33900575,3495,3495,3495,3495,0
|
|
20250110,144000,33900575,3495,3495,3495,3495,0
|
|
20250110,143900,33900575,3495,3495,3495,3495,0
|
|
20250110,143800,33900575,3495,3495,3495,3495,0
|
|
20250110,143700,33900575,3495,3510,3510,3495,2260
|
|
20250110,143600,25986870,3515,3530,3530,3515,668
|
|
20250110,143500,23638445,3530,3510,3530,3510,2862
|
|
20250110,143400,13549490,3510,3510,3510,3510,1
|
|
20250110,143300,13545980,3510,3510,3510,3510,1
|
|
20250110,143200,13542470,3510,3510,3510,3510,0
|
|
20250110,143100,13542470,3510,3510,3510,3510,0
|
|
20250110,143000,13542470,3510,3510,3510,3510,25
|
|
20250110,142900,13454720,3510,3510,3510,3510,0
|
|
20250110,142800,13454720,3510,3510,3510,3510,0
|
|
20250110,142700,13454720,3510,3510,3510,3510,0
|
|
20250110,142600,13454720,3510,3510,3510,3510,0
|
|
20250110,142500,13454720,3510,3510,3510,3510,0
|
|
20250110,142400,13454720,3510,3510,3510,3510,0
|
|
20250110,142300,13454720,3510,3510,3510,3510,0
|
|
20250110,142200,13454720,3510,3510,3510,3510,0
|
|
20250110,142100,13454720,3510,3510,3510,3510,0
|
|
20250110,142000,13454720,3510,3510,3510,3510,0
|
|
20250110,141900,13454720,3510,3510,3510,3510,0
|
|
20250110,141800,13454720,3510,3510,3510,3510,0
|
|
20250110,141700,13454720,3510,3510,3510,3510,0
|
|
20250110,141600,13454720,3510,3510,3510,3510,0
|
|
20250110,141500,13454720,3510,3510,3510,3510,0
|
|
20250110,141400,13454720,3510,3510,3510,3510,0
|
|
20250110,141300,13454720,3510,3510,3510,3510,0
|
|
20250110,141200,13454720,3510,3510,3510,3510,0
|
|
20250110,141100,13454720,3510,3510,3510,3510,0
|
|
20250110,141000,13454720,3510,3510,3510,3510,0
|
|
20250110,140900,13454720,3510,3510,3510,3510,0
|
|
20250110,140800,13454720,3510,3510,3510,3510,0
|
|
20250110,140700,13454720,3510,3510,3510,3510,0
|
|
20250110,140600,13454720,3510,3510,3510,3510,0
|
|
20250110,140500,13454720,3510,3510,3510,3510,0
|
|
20250110,140400,13454720,3510,3510,3510,3510,1
|
|
20250110,140300,13451210,3510,3510,3510,3510,0
|
|
20250110,140200,13451210,3510,3510,3510,3510,1
|
|
20250110,140100,13447700,3505,3505,3505,3505,0
|
|
20250110,140000,13447700,3505,3505,3505,3505,0
|
|
20250110,135900,13447700,3505,3505,3505,3505,0
|
|
20250110,135800,13447700,3505,3505,3505,3505,0
|
|
20250110,135700,13447700,3505,3505,3505,3505,0
|
|
20250110,135600,13447700,3505,3505,3505,3505,0
|
|
20250110,135500,13447700,3505,3505,3505,3505,0
|
|
20250110,135400,13447700,3505,3505,3505,3505,0
|
|
20250110,135300,13447700,3505,3505,3505,3505,8
|
|
20250110,135200,13419660,3510,3510,3510,3510,1
|
|
20250110,135100,13416150,3505,3505,3505,3505,0
|
|
20250110,135000,13416150,3505,3505,3505,3505,0
|
|
20250110,134900,13416150,3505,3505,3505,3505,0
|
|
20250110,134800,13416150,3505,3505,3505,3505,0
|
|
20250110,134700,13416150,3505,3505,3505,3505,0
|
|
20250110,134600,13416150,3505,3505,3505,3505,0
|
|
20250110,134500,13416150,3505,3505,3505,3505,0
|
|
20250110,134400,13416150,3505,3505,3505,3505,0
|
|
20250110,134300,13416150,3505,3505,3505,3505,0
|
|
20250110,134200,13416150,3505,3505,3505,3505,0
|
|
20250110,134100,13416150,3505,3505,3505,3505,125
|
|
20250110,134000,12978025,3505,3505,3505,3505,0
|
|
20250110,133900,12978025,3505,3505,3505,3505,0
|
|
20250110,133800,12978025,3505,3505,3505,3505,0
|
|
20250110,133700,12978025,3505,3505,3505,3505,0
|
|
20250110,133600,12978025,3505,3505,3505,3505,0
|
|
20250110,133500,12978025,3505,3505,3505,3505,0
|
|
20250110,133400,12978025,3505,3505,3505,3505,0
|
|
20250110,133300,12978025,3505,3505,3505,3505,0
|
|
20250110,133200,12978025,3505,3505,3505,3505,2
|
|
20250110,133100,12971015,3505,3505,3505,3505,0
|
|
20250110,133000,12971015,3505,3505,3505,3505,0
|
|
20250110,132900,12971015,3505,3505,3505,3505,0
|
|
20250110,132800,12971015,3505,3505,3505,3505,0
|
|
20250110,132700,12971015,3505,3505,3505,3505,0
|
|
20250110,132600,12971015,3505,3505,3505,3505,473
|
|
20250110,132500,11313150,3505,3505,3505,3505,0
|
|
20250110,132400,11313150,3505,3505,3505,3505,0
|
|
20250110,132300,11313150,3505,3505,3505,3505,0
|
|
20250110,132200,11313150,3505,3505,3505,3505,0
|
|
20250110,132100,11313150,3505,3505,3505,3505,63
|
|
20250110,132000,11092335,3500,3500,3500,3500,0
|
|
20250110,131900,11092335,3500,3500,3500,3500,0
|
|
20250110,131800,11092335,3500,3500,3500,3500,0
|
|
20250110,131700,11092335,3500,3500,3500,3500,0
|
|
20250110,131600,11092335,3500,3500,3500,3500,0
|
|
20250110,131500,11092335,3500,3500,3500,3500,0
|
|
20250110,131400,11092335,3500,3500,3500,3500,0
|
|
20250110,131300,11092335,3500,3500,3500,3500,60
|
|
20250110,131200,10882335,3500,3500,3500,3500,0
|
|
20250110,131100,10882335,3500,3500,3500,3500,0
|
|
20250110,131000,10882335,3500,3500,3500,3500,0
|
|
20250110,130900,10882335,3500,3500,3500,3500,0
|
|
20250110,130800,10882335,3500,3500,3500,3500,0
|
|
20250110,130700,10882335,3500,3500,3500,3500,0
|
|
20250110,130600,10882335,3500,3500,3500,3500,0
|
|
20250110,130500,10882335,3500,3500,3500,3500,0
|
|
20250110,130400,10882335,3500,3500,3500,3500,3
|
|
20250110,130300,10871835,3500,3500,3500,3500,0
|
|
20250110,130200,10871835,3500,3500,3500,3500,0
|
|
20250110,130100,10871835,3500,3500,3500,3500,0
|
|
20250110,130000,10871835,3500,3500,3500,3500,0
|
|
20250110,125900,10871835,3500,3500,3500,3500,0
|
|
20250110,125800,10871835,3500,3500,3500,3500,9
|
|
20250110,125700,10840335,3500,3500,3500,3500,1
|
|
20250110,125600,10836835,3500,3500,3500,3500,4
|
|
20250110,125500,10822835,3500,3500,3500,3500,0
|
|
20250110,125400,10822835,3500,3500,3500,3500,0
|
|
20250110,125300,10822835,3500,3500,3500,3500,0
|
|
20250110,125200,10822835,3500,3500,3500,3500,0
|
|
20250110,125100,10822835,3500,3500,3500,3500,0
|
|
20250110,125000,10822835,3500,3500,3500,3500,0
|
|
20250110,124900,10822835,3500,3500,3500,3500,0
|
|
20250110,124800,10822835,3500,3500,3500,3500,0
|
|
20250110,124700,10822835,3500,3500,3500,3500,0
|
|
20250110,124600,10822835,3500,3500,3500,3500,0
|
|
20250110,124500,10822835,3500,3500,3500,3500,0
|
|
20250110,124400,10822835,3500,3500,3500,3500,0
|
|
20250110,124300,10822835,3500,3500,3500,3500,1
|
|
20250110,124200,10819335,3500,3500,3500,3500,0
|
|
20250110,124100,10819335,3500,3500,3500,3500,0
|
|
20250110,124000,10819335,3500,3500,3500,3500,0
|
|
20250110,123900,10819335,3500,3500,3500,3500,0
|
|
20250110,123800,10819335,3500,3500,3500,3500,0
|
|
20250110,123700,10819335,3500,3500,3500,3500,1
|
|
20250110,123600,10815835,3495,3495,3495,3495,0
|
|
20250110,123500,10815835,3495,3495,3495,3495,0
|
|
20250110,123400,10815835,3495,3495,3495,3495,0
|
|
20250110,123300,10815835,3495,3495,3495,3495,0
|
|
20250110,123200,10815835,3495,3495,3495,3495,0
|
|
20250110,123100,10815835,3495,3495,3495,3495,0
|
|
20250110,123000,10815835,3495,3495,3495,3495,0
|
|
20250110,122900,10815835,3495,3495,3495,3495,0
|
|
20250110,122800,10815835,3495,3495,3495,3495,0
|
|
20250110,122700,10815835,3495,3495,3495,3495,0
|
|
20250110,122600,10815835,3495,3495,3495,3495,0
|
|
20250110,122500,10815835,3495,3495,3495,3495,2
|
|
20250110,122400,10808845,3495,3495,3495,3495,0
|
|
20250110,122300,10808845,3495,3495,3495,3495,0
|
|
20250110,122200,10808845,3495,3495,3495,3495,0
|
|
20250110,122100,10808845,3495,3495,3495,3495,0
|
|
20250110,122000,10808845,3495,3495,3495,3495,0
|
|
20250110,121900,10808845,3495,3495,3495,3495,0
|
|
20250110,121800,10808845,3495,3495,3495,3495,0
|
|
20250110,121700,10808845,3495,3495,3495,3495,0
|
|
20250110,121600,10808845,3495,3495,3495,3495,0
|
|
20250110,121500,10808845,3495,3495,3495,3495,0
|
|
20250110,121400,10808845,3495,3495,3495,3495,0
|
|
20250110,121300,10808845,3495,3495,3495,3495,0
|
|
20250110,121200,10808845,3495,3495,3495,3495,0
|
|
20250110,121100,10808845,3495,3495,3495,3495,0
|
|
20250110,121000,10808845,3495,3495,3495,3495,0
|
|
20250110,120900,10808845,3495,3495,3495,3495,0
|
|
20250110,120800,10808845,3495,3495,3495,3495,0
|
|
20250110,120700,10808845,3495,3495,3495,3495,0
|
|
20250110,120600,10808845,3495,3495,3495,3495,0
|
|
20250110,120500,10808845,3495,3495,3495,3495,0
|
|
20250110,120400,10808845,3495,3495,3495,3495,0
|
|
20250110,120300,10808845,3495,3495,3495,3495,0
|
|
20250110,120200,10808845,3495,3495,3495,3495,0
|
|
20250110,120100,10808845,3495,3495,3495,3495,0
|
|
20250110,120000,10808845,3495,3495,3495,3495,0
|
|
20250110,115900,10808845,3495,3495,3495,3495,0
|
|
20250110,115800,10808845,3495,3495,3495,3495,0
|
|
20250110,115700,10808845,3495,3495,3495,3495,0
|
|
20250110,115600,10808845,3495,3495,3495,3495,0
|
|
20250110,115500,10808845,3495,3495,3495,3495,0
|
|
20250110,115400,10808845,3495,3495,3495,3495,0
|
|
20250110,115300,10808845,3495,3495,3495,3495,0
|
|
20250110,115200,10808845,3495,3495,3495,3495,0
|
|
20250110,115100,10808845,3495,3495,3495,3495,0
|
|
20250110,115000,10808845,3495,3495,3495,3495,0
|
|
20250110,114900,10808845,3495,3495,3495,3495,1
|
|
20250110,114800,10805350,3500,3500,3500,3500,0
|
|
20250110,114700,10805350,3500,3500,3500,3500,0
|
|
20250110,114600,10805350,3500,3500,3500,3500,0
|
|
20250110,114500,10805350,3500,3500,3500,3500,0
|
|
20250110,114400,10805350,3500,3500,3500,3500,0
|
|
20250110,114300,10805350,3500,3500,3500,3500,0
|
|
20250110,114200,10805350,3500,3500,3500,3500,0
|
|
20250110,114100,10805350,3500,3500,3500,3500,0
|
|
20250110,114000,10805350,3500,3500,3500,3500,0
|
|
20250110,113900,10805350,3500,3500,3500,3500,0
|
|
20250110,113800,10805350,3500,3500,3500,3500,0
|
|
20250110,113700,10805350,3500,3500,3500,3500,0
|
|
20250110,113600,10805350,3500,3500,3500,3500,0
|
|
20250110,113500,10805350,3500,3500,3500,3500,0
|
|
20250110,113400,10805350,3500,3500,3500,3500,0
|
|
20250110,113300,10805350,3500,3500,3500,3500,0
|
|
20250110,113200,10805350,3500,3500,3500,3500,0
|
|
20250110,113100,10805350,3500,3500,3500,3500,0
|
|
20250110,113000,10805350,3500,3500,3500,3500,0
|
|
20250110,112900,10805350,3500,3500,3500,3500,0
|
|
20250110,112800,10805350,3500,3500,3500,3500,21
|
|
20250110,112700,10731850,3500,3500,3500,3500,0
|
|
20250110,112600,10731850,3500,3500,3500,3500,0
|
|
20250110,112500,10731850,3500,3500,3500,3500,0
|
|
20250110,112400,10731850,3500,3500,3500,3500,0
|
|
20250110,112300,10731850,3500,3500,3500,3500,0
|
|
20250110,112200,10731850,3500,3500,3500,3500,0
|
|
20250110,112100,10731850,3500,3500,3500,3500,0
|
|
20250110,112000,10731850,3500,3500,3500,3500,0
|
|
20250110,111900,10731850,3500,3500,3500,3500,0
|
|
20250110,111800,10731850,3500,3500,3500,3500,0
|
|
20250110,111700,10731850,3500,3500,3500,3500,0
|
|
20250110,111600,10731850,3500,3500,3500,3500,0
|
|
20250110,111500,10731850,3500,3500,3500,3500,0
|
|
20250110,111400,10731850,3500,3500,3500,3500,0
|
|
20250110,111300,10731850,3500,3500,3500,3500,0
|
|
20250110,111200,10731850,3500,3500,3500,3500,0
|
|
20250110,111100,10731850,3500,3500,3500,3500,0
|
|
20250110,111000,10731850,3500,3500,3500,3500,0
|
|
20250110,110900,10731850,3500,3500,3500,3500,0
|
|
20250110,110800,10731850,3500,3500,3500,3500,0
|
|
20250110,110700,10731850,3500,3500,3500,3500,0
|
|
20250110,110600,10731850,3500,3500,3500,3500,0
|
|
20250110,110500,10731850,3500,3500,3500,3500,0
|
|
20250110,110400,10731850,3500,3500,3500,3500,0
|
|
20250110,110300,10731850,3500,3500,3500,3500,0
|
|
20250110,110200,10731850,3500,3500,3500,3500,0
|
|
20250110,110100,10731850,3500,3500,3500,3500,2
|
|
20250110,110000,10724850,3500,3500,3500,3500,0
|
|
20250110,105900,10724850,3500,3500,3500,3500,5
|
|
20250110,105800,10707350,3500,3500,3500,3500,0
|
|
20250110,105700,10707350,3500,3500,3500,3500,0
|
|
20250110,105600,10707350,3500,3500,3500,3500,0
|
|
20250110,105500,10707350,3500,3500,3500,3500,0
|
|
20250110,105400,10707350,3500,3495,3500,3495,2
|
|
20250110,105300,10700355,3490,3490,3490,3490,0
|
|
20250110,105200,10700355,3490,3490,3490,3490,0
|
|
20250110,105100,10700355,3490,3490,3490,3490,33
|
|
20250110,105000,10585185,3505,3505,3505,3505,0
|
|
20250110,104900,10585185,3505,3505,3505,3505,0
|
|
20250110,104800,10585185,3505,3505,3505,3505,1
|
|
20250110,104700,10581680,3490,3490,3490,3490,0
|
|
20250110,104600,10581680,3490,3490,3490,3490,0
|
|
20250110,104500,10581680,3490,3495,3495,3490,130
|
|
20250110,104400,10127925,3505,3505,3505,3505,0
|
|
20250110,104300,10127925,3505,3505,3505,3505,0
|
|
20250110,104200,10127925,3505,3505,3505,3505,0
|
|
20250110,104100,10127925,3505,3505,3505,3505,0
|
|
20250110,104000,10127925,3505,3505,3505,3505,5
|
|
20250110,103900,10110400,3505,3505,3505,3505,1
|
|
20250110,103800,10106895,3490,3490,3490,3490,0
|
|
20250110,103700,10106895,3490,3490,3490,3490,0
|
|
20250110,103600,10106895,3490,3490,3490,3490,0
|
|
20250110,103500,10106895,3490,3490,3490,3490,0
|
|
20250110,103400,10106895,3490,3490,3490,3490,0
|
|
20250110,103300,10106895,3490,3490,3490,3490,0
|
|
20250110,103200,10106895,3490,3490,3490,3490,0
|
|
20250110,103100,10106895,3490,3490,3490,3490,0
|
|
20250110,103000,10106895,3490,3490,3490,3490,0
|
|
20250110,102900,10106895,3490,3495,3495,3485,1501
|
|
20250110,102800,4871755,3505,3505,3505,3505,0
|
|
20250110,102700,4871755,3505,3505,3505,3505,0
|
|
20250110,102600,4871755,3505,3505,3505,3505,0
|
|
20250110,102500,4871755,3505,3505,3505,3505,0
|
|
20250110,102400,4871755,3505,3505,3505,3505,0
|
|
20250110,102300,4871755,3505,3505,3505,3505,0
|
|
20250110,102200,4871755,3505,3505,3505,3505,0
|
|
20250110,102100,4871755,3505,3505,3505,3505,2
|
|
20250110,102000,4864745,3495,3495,3495,3495,0
|
|
20250110,101900,4864745,3495,3500,3500,3495,130
|
|
20250110,101800,4410365,3510,3510,3510,3510,0
|
|
20250110,101700,4410365,3510,3510,3510,3510,0
|
|
20250110,101600,4410365,3510,3510,3510,3510,0
|
|
20250110,101500,4410365,3510,3510,3510,3510,0
|
|
20250110,101400,4410365,3510,3510,3510,3510,0
|
|
20250110,101300,4410365,3510,3510,3510,3510,0
|
|
20250110,101200,4410365,3510,3510,3510,3510,0
|
|
20250110,101100,4410365,3510,3510,3510,3510,0
|
|
20250110,101000,4410365,3510,3510,3510,3510,0
|
|
20250110,100900,4410365,3510,3510,3510,3510,0
|
|
20250110,100800,4410365,3510,3510,3510,3510,0
|
|
20250110,100700,4410365,3510,3510,3510,3510,0
|
|
20250110,100600,4410365,3510,3510,3510,3510,0
|
|
20250110,100500,4410365,3510,3510,3510,3510,51
|
|
20250110,100400,4231355,3510,3510,3510,3510,0
|
|
20250110,100300,4231355,3510,3510,3510,3510,1
|
|
20250110,100200,4227845,3505,3505,3505,3505,1
|
|
20250110,100100,4224340,3505,3505,3505,3505,0
|
|
20250110,100000,4224340,3505,3505,3505,3505,0
|
|
20250110,095900,4224340,3505,3505,3505,3505,0
|
|
20250110,095800,4224340,3505,3505,3505,3505,2
|
|
20250110,095700,4217330,3500,3500,3500,3500,2
|
|
20250110,095600,4210330,3485,3485,3485,3485,0
|
|
20250110,095500,4210330,3485,3495,3495,3485,926
|
|
20250110,095400,978645,3505,3505,3505,3505,0
|
|
20250110,095300,978645,3505,3505,3505,3505,0
|
|
20250110,095200,978645,3505,3505,3505,3505,0
|
|
20250110,095100,978645,3505,3505,3505,3505,0
|
|
20250110,095000,978645,3505,3505,3505,3505,0
|
|
20250110,094900,978645,3505,3505,3505,3505,0
|
|
20250110,094800,978645,3505,3505,3505,3505,0
|
|
20250110,094700,978645,3505,3505,3505,3505,0
|
|
20250110,094600,978645,3505,3505,3505,3505,0
|
|
20250110,094500,978645,3505,3505,3505,3505,0
|
|
20250110,094400,978645,3505,3505,3505,3505,0
|
|
20250110,094300,978645,3505,3505,3505,3505,5
|
|
20250110,094200,961120,3505,3505,3505,3505,4
|
|
20250110,094100,947100,3495,3495,3495,3495,0
|
|
20250110,094000,947100,3495,3495,3495,3495,0
|
|
20250110,093900,947100,3495,3495,3495,3495,0
|
|
20250110,093800,947100,3495,3495,3495,3495,1
|
|
20250110,093700,943605,3505,3505,3520,3505,24
|
|
20250110,093600,859455,3525,3505,3525,3505,2
|
|
20250110,093500,852425,3500,3500,3500,3500,10
|
|
20250110,093400,817425,3500,3500,3500,3500,1
|
|
20250110,093300,813925,3500,3500,3500,3500,3
|
|
20250110,093200,803425,3495,3495,3510,3495,11
|
|
20250110,093100,764845,3495,3495,3495,3495,0
|
|
20250110,093000,764845,3495,3495,3495,3495,4
|
|
20250110,092900,750865,3510,3510,3510,3510,0
|
|
20250110,092800,750865,3510,3510,3510,3510,0
|
|
20250110,092700,750865,3510,3510,3510,3510,0
|
|
20250110,092600,750865,3510,3510,3510,3510,0
|
|
20250110,092500,750865,3510,3510,3510,3510,0
|
|
20250110,092400,750865,3510,3510,3510,3510,0
|
|
20250110,092300,750865,3510,3510,3510,3510,0
|
|
20250110,092200,750865,3510,3510,3510,3510,0
|
|
20250110,092100,750865,3510,3510,3510,3510,0
|
|
20250110,092000,750865,3510,3510,3510,3510,0
|
|
20250110,091900,750865,3510,3510,3510,3510,0
|
|
20250110,091800,750865,3510,3510,3510,3510,16
|
|
20250110,091700,694705,3510,3485,3510,3485,151
|
|
20250110,091600,168445,3510,3510,3510,3510,0
|
|
20250110,091500,168445,3510,3510,3510,3510,0
|
|
20250110,091400,168445,3510,3510,3510,3510,0
|
|
20250110,091300,168445,3510,3510,3510,3510,0
|
|
20250110,091200,168445,3510,3510,3510,3510,1
|
|
20250110,091100,164935,3500,3500,3500,3500,0
|
|
20250110,091000,164935,3500,3500,3500,3500,0
|
|
20250110,090900,164935,3500,3500,3500,3500,0
|
|
20250110,090800,164935,3500,3500,3500,3500,0
|
|
20250110,090700,164935,3500,3500,3500,3500,0
|
|
20250110,090600,164935,3500,3500,3500,3500,0
|
|
20250110,090500,164935,3500,3500,3500,3500,0
|
|
20250110,090400,164935,3500,3510,3510,3500,44
|
|
20250110,090300,10575,3515,3515,3515,3515,0
|
|
20250110,090200,10575,3515,3515,3515,3515,0
|
|
20250110,090100,10575,3515,3515,3515,3515,0
|
|
20250110,090000,10575,3515,3530,3530,3515,3
|