664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200100,30807995,3510,3510,3510,3510,182
|
|
20250115,200000,30807995,3510,3510,3510,3510,0
|
|
20250115,195900,30807995,3510,3510,3510,3510,0
|
|
20250115,195800,30807995,3510,3510,3510,3510,0
|
|
20250115,195700,30807995,3510,3510,3510,3510,0
|
|
20250115,195600,30807995,3510,3510,3510,3510,0
|
|
20250115,195500,30807995,3510,3510,3510,3510,0
|
|
20250115,195400,30807995,3510,3510,3510,3510,0
|
|
20250115,195300,30807995,3510,3510,3510,3510,0
|
|
20250115,195200,30807995,3510,3510,3510,3510,0
|
|
20250115,195100,30807995,3510,3510,3510,3510,0
|
|
20250115,195000,30807995,3510,3510,3510,3510,0
|
|
20250115,194900,30807995,3510,3510,3510,3510,0
|
|
20250115,194800,30807995,3510,3510,3510,3510,0
|
|
20250115,194700,30807995,3510,3510,3510,3510,0
|
|
20250115,194600,30807995,3510,3510,3510,3510,0
|
|
20250115,194500,30807995,3510,3510,3510,3510,0
|
|
20250115,194400,30807995,3510,3510,3510,3510,0
|
|
20250115,194300,30807995,3510,3510,3510,3510,0
|
|
20250115,194200,30807995,3510,3510,3510,3510,0
|
|
20250115,194100,30807995,3510,3510,3510,3510,0
|
|
20250115,194000,30807995,3510,3510,3510,3510,0
|
|
20250115,193900,30807995,3510,3510,3510,3510,0
|
|
20250115,193800,30807995,3510,3510,3510,3510,0
|
|
20250115,193700,30807995,3510,3510,3510,3510,0
|
|
20250115,193600,30807995,3510,3510,3510,3510,0
|
|
20250115,193500,30807995,3510,3510,3510,3510,0
|
|
20250115,193400,30807995,3510,3510,3510,3510,0
|
|
20250115,193300,30807995,3510,3510,3510,3510,0
|
|
20250115,193200,30807995,3510,3510,3510,3510,0
|
|
20250115,193100,30807995,3510,3510,3510,3510,182
|
|
20250115,193000,30807995,3510,3510,3510,3510,0
|
|
20250115,192900,30807995,3510,3510,3510,3510,0
|
|
20250115,192800,30807995,3510,3510,3510,3510,0
|
|
20250115,192700,30807995,3510,3510,3510,3510,0
|
|
20250115,192600,30807995,3510,3510,3510,3510,0
|
|
20250115,192500,30807995,3510,3510,3510,3510,0
|
|
20250115,192400,30807995,3510,3510,3510,3510,0
|
|
20250115,192300,30807995,3510,3510,3510,3510,0
|
|
20250115,192200,30807995,3510,3510,3510,3510,0
|
|
20250115,192100,30807995,3510,3510,3510,3510,0
|
|
20250115,192000,30807995,3510,3510,3510,3510,0
|
|
20250115,191900,30807995,3510,3510,3510,3510,0
|
|
20250115,191800,30807995,3510,3510,3510,3510,0
|
|
20250115,191700,30807995,3510,3510,3510,3510,0
|
|
20250115,191600,30807995,3510,3510,3510,3510,0
|
|
20250115,191500,30807995,3510,3510,3510,3510,0
|
|
20250115,191400,30807995,3510,3510,3510,3510,0
|
|
20250115,191300,30807995,3510,3510,3510,3510,0
|
|
20250115,191200,30807995,3510,3510,3510,3510,0
|
|
20250115,191100,30807995,3510,3510,3510,3510,0
|
|
20250115,191000,30807995,3510,3510,3510,3510,0
|
|
20250115,190900,30807995,3510,3510,3510,3510,0
|
|
20250115,190800,30807995,3510,3510,3510,3510,0
|
|
20250115,190700,30807995,3510,3510,3510,3510,0
|
|
20250115,190600,30807995,3510,3510,3510,3510,0
|
|
20250115,190500,30807995,3510,3510,3510,3510,0
|
|
20250115,190400,30807995,3510,3510,3510,3510,0
|
|
20250115,190300,30807995,3510,3510,3510,3510,0
|
|
20250115,190200,30807995,3510,3510,3510,3510,0
|
|
20250115,190100,30807995,3510,3510,3510,3510,182
|
|
20250115,190000,30807995,3510,3510,3510,3510,0
|
|
20250115,185900,30807995,3510,3510,3510,3510,0
|
|
20250115,185800,30807995,3510,3510,3510,3510,0
|
|
20250115,185700,30807995,3510,3510,3510,3510,0
|
|
20250115,185600,30807995,3510,3510,3510,3510,0
|
|
20250115,185500,30807995,3510,3510,3510,3510,0
|
|
20250115,185400,30807995,3510,3510,3510,3510,0
|
|
20250115,185300,30807995,3510,3510,3510,3510,0
|
|
20250115,185200,30807995,3510,3510,3510,3510,0
|
|
20250115,185100,30807995,3510,3510,3510,3510,0
|
|
20250115,185000,30807995,3510,3510,3510,3510,0
|
|
20250115,184900,30807995,3510,3510,3510,3510,0
|
|
20250115,184800,30807995,3510,3510,3510,3510,0
|
|
20250115,184700,30807995,3510,3510,3510,3510,0
|
|
20250115,184600,30807995,3510,3510,3510,3510,0
|
|
20250115,184500,30807995,3510,3510,3510,3510,0
|
|
20250115,184400,30807995,3510,3510,3510,3510,0
|
|
20250115,184300,30807995,3510,3510,3510,3510,0
|
|
20250115,184200,30807995,3510,3510,3510,3510,0
|
|
20250115,184100,30807995,3510,3510,3510,3510,0
|
|
20250115,184000,30807995,3510,3510,3510,3510,0
|
|
20250115,183900,30807995,3510,3510,3510,3510,0
|
|
20250115,183800,30807995,3510,3510,3510,3510,0
|
|
20250115,183700,30807995,3510,3510,3510,3510,0
|
|
20250115,183600,30807995,3510,3510,3510,3510,0
|
|
20250115,183500,30807995,3510,3510,3510,3510,0
|
|
20250115,183400,30807995,3510,3510,3510,3510,0
|
|
20250115,183300,30807995,3510,3510,3510,3510,0
|
|
20250115,183200,30807995,3510,3510,3510,3510,0
|
|
20250115,183100,30807995,3510,3510,3510,3510,182
|
|
20250115,183000,30807995,3510,3510,3510,3510,0
|
|
20250115,182900,30807995,3510,3510,3510,3510,0
|
|
20250115,182800,30807995,3510,3510,3510,3510,0
|
|
20250115,182700,30807995,3510,3510,3510,3510,0
|
|
20250115,182600,30807995,3510,3510,3510,3510,0
|
|
20250115,182500,30807995,3510,3510,3510,3510,0
|
|
20250115,182400,30807995,3510,3510,3510,3510,0
|
|
20250115,182300,30807995,3510,3510,3510,3510,0
|
|
20250115,182200,30807995,3510,3510,3510,3510,0
|
|
20250115,182100,30807995,3510,3510,3510,3510,0
|
|
20250115,182000,30807995,3510,3510,3510,3510,0
|
|
20250115,181900,30807995,3510,3510,3510,3510,0
|
|
20250115,181800,30807995,3510,3510,3510,3510,0
|
|
20250115,181700,30807995,3510,3510,3510,3510,0
|
|
20250115,181600,30807995,3510,3510,3510,3510,0
|
|
20250115,181500,30807995,3510,3510,3510,3510,0
|
|
20250115,181400,30807995,3510,3510,3510,3510,0
|
|
20250115,181300,30807995,3510,3510,3510,3510,0
|
|
20250115,181200,30807995,3510,3510,3510,3510,0
|
|
20250115,181100,30807995,3510,3510,3510,3510,0
|
|
20250115,181000,30807995,3510,3510,3510,3510,0
|
|
20250115,180900,30807995,3510,3510,3510,3510,0
|
|
20250115,180800,30807995,3510,3510,3510,3510,0
|
|
20250115,180700,30807995,3510,3510,3510,3510,0
|
|
20250115,180600,30807995,3510,3510,3510,3510,0
|
|
20250115,180500,30807995,3510,3510,3510,3510,0
|
|
20250115,180400,30807995,3510,3510,3510,3510,0
|
|
20250115,180300,30807995,3510,3510,3510,3510,0
|
|
20250115,180200,30807995,3510,3510,3510,3510,0
|
|
20250115,180100,30807995,3510,3510,3510,3510,182
|
|
20250115,180000,30807995,3510,3510,3510,3510,0
|
|
20250115,175900,30807995,3510,3510,3510,3510,0
|
|
20250115,175800,30807995,3510,3510,3510,3510,0
|
|
20250115,175700,30807995,3510,3510,3510,3510,0
|
|
20250115,175600,30807995,3510,3510,3510,3510,0
|
|
20250115,175500,30807995,3510,3510,3510,3510,0
|
|
20250115,175400,30807995,3510,3510,3510,3510,0
|
|
20250115,175300,30807995,3510,3510,3510,3510,0
|
|
20250115,175200,30807995,3510,3510,3510,3510,0
|
|
20250115,175100,30807995,3510,3510,3510,3510,0
|
|
20250115,175000,30807995,3510,3510,3510,3510,0
|
|
20250115,174900,30807995,3510,3510,3510,3510,0
|
|
20250115,174800,30807995,3510,3510,3510,3510,0
|
|
20250115,174700,30807995,3510,3510,3510,3510,0
|
|
20250115,174600,30807995,3510,3510,3510,3510,0
|
|
20250115,174500,30807995,3510,3510,3510,3510,0
|
|
20250115,174400,30807995,3510,3510,3510,3510,0
|
|
20250115,174300,30807995,3510,3510,3510,3510,0
|
|
20250115,174200,30807995,3510,3510,3510,3510,0
|
|
20250115,174100,30807995,3510,3510,3510,3510,0
|
|
20250115,174000,30807995,3510,3510,3510,3510,0
|
|
20250115,173900,30807995,3510,3510,3510,3510,0
|
|
20250115,173800,30807995,3510,3510,3510,3510,0
|
|
20250115,173700,30807995,3510,3510,3510,3510,0
|
|
20250115,173600,30807995,3510,3510,3510,3510,0
|
|
20250115,173500,30807995,3510,3510,3510,3510,0
|
|
20250115,173400,30807995,3510,3510,3510,3510,0
|
|
20250115,173300,30807995,3510,3510,3510,3510,0
|
|
20250115,173200,30807995,3510,3510,3510,3510,0
|
|
20250115,173100,30807995,3510,3510,3510,3510,182
|
|
20250115,173000,30807995,3510,3510,3510,3510,0
|
|
20250115,172900,30807995,3510,3510,3510,3510,0
|
|
20250115,172800,30807995,3510,3510,3510,3510,0
|
|
20250115,172700,30807995,3510,3510,3510,3510,0
|
|
20250115,172600,30807995,3510,3510,3510,3510,0
|
|
20250115,172500,30807995,3510,3510,3510,3510,0
|
|
20250115,172400,30807995,3510,3510,3510,3510,0
|
|
20250115,172300,30807995,3510,3510,3510,3510,0
|
|
20250115,172200,30807995,3510,3510,3510,3510,0
|
|
20250115,172100,30807995,3510,3510,3510,3510,0
|
|
20250115,172000,30807995,3510,3510,3510,3510,0
|
|
20250115,171900,30807995,3510,3510,3510,3510,0
|
|
20250115,171800,30807995,3510,3510,3510,3510,0
|
|
20250115,171700,30807995,3510,3510,3510,3510,0
|
|
20250115,171600,30807995,3510,3510,3510,3510,0
|
|
20250115,171500,30807995,3510,3510,3510,3510,0
|
|
20250115,171400,30807995,3510,3510,3510,3510,0
|
|
20250115,171300,30807995,3510,3510,3510,3510,0
|
|
20250115,171200,30807995,3510,3510,3510,3510,0
|
|
20250115,171100,30807995,3510,3510,3510,3510,0
|
|
20250115,171000,30807995,3510,3510,3510,3510,0
|
|
20250115,170900,30807995,3510,3510,3510,3510,0
|
|
20250115,170800,30807995,3510,3510,3510,3510,0
|
|
20250115,170700,30807995,3510,3510,3510,3510,0
|
|
20250115,170600,30807995,3510,3510,3510,3510,0
|
|
20250115,170500,30807995,3510,3510,3510,3510,0
|
|
20250115,170400,30807995,3510,3510,3510,3510,0
|
|
20250115,170300,30807995,3510,3510,3510,3510,0
|
|
20250115,170200,30807995,3510,3510,3510,3510,0
|
|
20250115,170100,30807995,3510,3510,3510,3510,182
|
|
20250115,170000,30807995,3510,3510,3510,3510,0
|
|
20250115,165900,30807995,3510,3510,3510,3510,0
|
|
20250115,165800,30807995,3510,3510,3510,3510,0
|
|
20250115,165700,30807995,3510,3510,3510,3510,0
|
|
20250115,165600,30807995,3510,3510,3510,3510,0
|
|
20250115,165500,30807995,3510,3510,3510,3510,0
|
|
20250115,165400,30807995,3510,3510,3510,3510,0
|
|
20250115,165300,30807995,3510,3510,3510,3510,0
|
|
20250115,165200,30807995,3510,3510,3510,3510,0
|
|
20250115,165100,30807995,3510,3510,3510,3510,0
|
|
20250115,165000,30807995,3510,3510,3510,3510,0
|
|
20250115,164900,30807995,3510,3510,3510,3510,0
|
|
20250115,164800,30807995,3510,3510,3510,3510,0
|
|
20250115,164700,30807995,3510,3510,3510,3510,0
|
|
20250115,164600,30807995,3510,3510,3510,3510,0
|
|
20250115,164500,30807995,3510,3510,3510,3510,0
|
|
20250115,164400,30807995,3510,3510,3510,3510,0
|
|
20250115,164300,30807995,3510,3510,3510,3510,0
|
|
20250115,164200,30807995,3510,3510,3510,3510,0
|
|
20250115,164100,30807995,3510,3510,3510,3510,0
|
|
20250115,164000,30807995,3510,3510,3510,3510,0
|
|
20250115,163900,30807995,3510,3510,3510,3510,0
|
|
20250115,163800,30807995,3510,3510,3510,3510,0
|
|
20250115,163700,30807995,3510,3510,3510,3510,0
|
|
20250115,163600,30807995,3510,3510,3510,3510,0
|
|
20250115,163500,30807995,3510,3510,3510,3510,0
|
|
20250115,163400,30807995,3510,3510,3510,3510,0
|
|
20250115,163300,30807995,3510,3510,3510,3510,0
|
|
20250115,163200,30807995,3510,3510,3510,3510,0
|
|
20250115,163100,30807995,3510,3510,3510,3510,182
|
|
20250115,163000,30807995,3510,3510,3510,3510,0
|
|
20250115,162900,30807995,3510,3510,3510,3510,0
|
|
20250115,162800,30807995,3510,3510,3510,3510,0
|
|
20250115,162700,30807995,3510,3510,3510,3510,0
|
|
20250115,162600,30807995,3510,3510,3510,3510,0
|
|
20250115,162500,30807995,3510,3510,3510,3510,0
|
|
20250115,162400,30807995,3510,3510,3510,3510,0
|
|
20250115,162300,30807995,3510,3510,3510,3510,0
|
|
20250115,162200,30807995,3510,3510,3510,3510,0
|
|
20250115,162100,30807995,3510,3510,3510,3510,0
|
|
20250115,162000,30807995,3510,3510,3510,3510,0
|
|
20250115,161900,30807995,3510,3510,3510,3510,0
|
|
20250115,161800,30807995,3510,3510,3510,3510,0
|
|
20250115,161700,30807995,3510,3510,3510,3510,0
|
|
20250115,161600,30807995,3510,3510,3510,3510,0
|
|
20250115,161500,30807995,3510,3510,3510,3510,0
|
|
20250115,161400,30807995,3510,3510,3510,3510,0
|
|
20250115,161300,30807995,3510,3510,3510,3510,0
|
|
20250115,161200,30807995,3510,3510,3510,3510,0
|
|
20250115,161100,30807995,3510,3510,3510,3510,0
|
|
20250115,161000,30807995,3510,3510,3510,3510,0
|
|
20250115,160900,30807995,3510,3510,3510,3510,0
|
|
20250115,160800,30807995,3510,3510,3510,3510,0
|
|
20250115,160700,30807995,3510,3510,3510,3510,0
|
|
20250115,160600,30807995,3510,3510,3510,3510,0
|
|
20250115,160500,30807995,3510,3510,3510,3510,0
|
|
20250115,160400,30807995,3510,3510,3510,3510,0
|
|
20250115,160300,30807995,3510,3510,3510,3510,0
|
|
20250115,160200,30807995,3510,3510,3510,3510,0
|
|
20250115,160100,30807995,3510,3510,3510,3510,182
|
|
20250115,160000,30807995,3510,3510,3510,3510,0
|
|
20250115,155900,30807995,3510,3510,3510,3510,0
|
|
20250115,155800,30807995,3510,3510,3510,3510,0
|
|
20250115,155700,30807995,3510,3510,3510,3510,0
|
|
20250115,155600,30807995,3510,3510,3510,3510,0
|
|
20250115,155500,30807995,3510,3510,3510,3510,0
|
|
20250115,155400,30807995,3510,3510,3510,3510,0
|
|
20250115,155300,30807995,3510,3510,3510,3510,0
|
|
20250115,155200,30807995,3510,3510,3510,3510,0
|
|
20250115,155100,30807995,3510,3510,3510,3510,0
|
|
20250115,155000,30807995,3510,3510,3510,3510,0
|
|
20250115,154900,30807995,3510,3510,3510,3510,0
|
|
20250115,154800,30807995,3510,3510,3510,3510,0
|
|
20250115,154700,30807995,3510,3510,3510,3510,0
|
|
20250115,154600,30807995,3510,3510,3510,3510,0
|
|
20250115,154500,30807995,3510,3510,3510,3510,0
|
|
20250115,154400,30807995,3510,3510,3510,3510,0
|
|
20250115,154300,30807995,3510,3510,3510,3510,0
|
|
20250115,154200,30807995,3510,3510,3510,3510,0
|
|
20250115,154100,30807995,3510,3510,3510,3510,0
|
|
20250115,154000,30807995,3510,3510,3510,3510,0
|
|
20250115,153900,30807995,3510,3510,3510,3510,0
|
|
20250115,153800,30807995,3510,3510,3510,3510,0
|
|
20250115,153700,30807995,3510,3510,3510,3510,0
|
|
20250115,153600,30807995,3510,3510,3510,3510,0
|
|
20250115,153500,30807995,3510,3510,3510,3510,0
|
|
20250115,153400,30807995,3510,3510,3510,3510,0
|
|
20250115,153300,30807995,3510,3510,3510,3510,0
|
|
20250115,153200,30807995,3510,3510,3510,3510,0
|
|
20250115,153100,30807995,3510,3510,3510,3510,182
|
|
20250115,153000,30807995,3510,3510,3510,3510,182
|
|
20250115,152900,30169175,3475,3475,3475,3475,0
|
|
20250115,152800,30169175,3475,3475,3475,3475,0
|
|
20250115,152700,30169175,3475,3475,3475,3475,0
|
|
20250115,152600,30169175,3475,3475,3475,3475,0
|
|
20250115,152500,30169175,3475,3475,3475,3475,0
|
|
20250115,152400,30169175,3475,3475,3475,3475,0
|
|
20250115,152300,30169175,3475,3475,3475,3475,0
|
|
20250115,152200,30169175,3475,3475,3475,3475,0
|
|
20250115,152100,30169175,3475,3475,3475,3475,0
|
|
20250115,152000,30169175,3475,3475,3475,3475,0
|
|
20250115,151900,30169175,3475,3480,3480,3470,51
|
|
20250115,151800,29992020,3490,3490,3490,3490,0
|
|
20250115,151700,29992020,3490,3490,3490,3490,0
|
|
20250115,151600,29992020,3490,3490,3490,3490,0
|
|
20250115,151500,29992020,3490,3490,3490,3490,0
|
|
20250115,151400,29992020,3490,3490,3490,3490,0
|
|
20250115,151300,29992020,3490,3490,3490,3490,0
|
|
20250115,151200,29992020,3490,3490,3490,3490,0
|
|
20250115,151100,29992020,3490,3490,3490,3490,0
|
|
20250115,151000,29992020,3490,3485,3490,3485,2
|
|
20250115,150900,29985045,3480,3480,3480,3480,0
|
|
20250115,150800,29985045,3480,3480,3480,3480,0
|
|
20250115,150700,29985045,3480,3480,3480,3480,0
|
|
20250115,150600,29985045,3480,3480,3480,3480,0
|
|
20250115,150500,29985045,3480,3480,3480,3480,0
|
|
20250115,150400,29985045,3480,3480,3480,3480,0
|
|
20250115,150300,29985045,3480,3480,3480,3480,0
|
|
20250115,150200,29985045,3480,3480,3480,3480,0
|
|
20250115,150100,29985045,3480,3480,3480,3480,0
|
|
20250115,150000,29985045,3480,3480,3480,3480,0
|
|
20250115,145900,29985045,3480,3480,3480,3480,29
|
|
20250115,145800,29884125,3500,3500,3500,3500,0
|
|
20250115,145700,29884125,3500,3480,3500,3480,2
|
|
20250115,145600,29877145,3475,3475,3475,3475,1
|
|
20250115,145500,29873670,3485,3485,3485,3485,0
|
|
20250115,145400,29873670,3485,3485,3485,3485,0
|
|
20250115,145300,29873670,3485,3485,3485,3485,0
|
|
20250115,145200,29873670,3485,3480,3485,3480,3
|
|
20250115,145100,29863225,3470,3480,3480,3470,106
|
|
20250115,145000,29495380,3485,3485,3485,3485,0
|
|
20250115,144900,29495380,3485,3485,3485,3485,0
|
|
20250115,144800,29495380,3485,3485,3485,3485,0
|
|
20250115,144700,29495380,3485,3485,3485,3485,0
|
|
20250115,144600,29495380,3485,3485,3485,3485,0
|
|
20250115,144500,29495380,3485,3485,3485,3485,0
|
|
20250115,144400,29495380,3485,3485,3485,3485,0
|
|
20250115,144300,29495380,3485,3485,3485,3485,0
|
|
20250115,144200,29495380,3485,3485,3485,3485,0
|
|
20250115,144100,29495380,3485,3485,3485,3485,0
|
|
20250115,144000,29495380,3485,3485,3485,3485,0
|
|
20250115,143900,29495380,3485,3485,3485,3485,0
|
|
20250115,143800,29495380,3485,3485,3485,3485,0
|
|
20250115,143700,29495380,3485,3485,3485,3485,0
|
|
20250115,143600,29495380,3485,3485,3485,3485,0
|
|
20250115,143500,29495380,3485,3485,3485,3485,0
|
|
20250115,143400,29495380,3485,3485,3485,3485,0
|
|
20250115,143300,29495380,3485,3485,3485,3485,1
|
|
20250115,143200,29491895,3480,3480,3480,3480,0
|
|
20250115,143100,29491895,3480,3480,3480,3480,0
|
|
20250115,143000,29491895,3480,3480,3480,3480,0
|
|
20250115,142900,29491895,3480,3480,3480,3480,0
|
|
20250115,142800,29491895,3480,3480,3480,3480,1
|
|
20250115,142700,29488415,3480,3480,3480,3480,1
|
|
20250115,142600,29484935,3470,3470,3470,3470,0
|
|
20250115,142500,29484935,3470,3470,3470,3470,0
|
|
20250115,142400,29484935,3470,3485,3485,3470,801
|
|
20250115,142300,26704780,3475,3475,3475,3475,0
|
|
20250115,142200,26704780,3475,3475,3475,3475,0
|
|
20250115,142100,26704780,3475,3475,3475,3475,0
|
|
20250115,142000,26704780,3475,3475,3475,3475,0
|
|
20250115,141900,26704780,3475,3475,3475,3475,0
|
|
20250115,141800,26704780,3475,3475,3475,3475,0
|
|
20250115,141700,26704780,3475,3480,3480,3475,1290
|
|
20250115,141600,22221880,3480,3480,3480,3480,0
|
|
20250115,141500,22221880,3480,3480,3480,3480,0
|
|
20250115,141400,22221880,3480,3480,3480,3480,0
|
|
20250115,141300,22221880,3480,3480,3480,3480,0
|
|
20250115,141200,22221880,3480,3480,3480,3480,0
|
|
20250115,141100,22221880,3480,3480,3480,3480,0
|
|
20250115,141000,22221880,3480,3480,3480,3480,0
|
|
20250115,140900,22221880,3480,3480,3480,3480,0
|
|
20250115,140800,22221880,3480,3480,3480,3480,0
|
|
20250115,140700,22221880,3480,3480,3480,3480,0
|
|
20250115,140600,22221880,3480,3480,3480,3480,0
|
|
20250115,140500,22221880,3480,3480,3480,3480,0
|
|
20250115,140400,22221880,3480,3480,3480,3480,0
|
|
20250115,140300,22221880,3480,3480,3480,3480,0
|
|
20250115,140200,22221880,3480,3480,3480,3480,0
|
|
20250115,140100,22221880,3480,3480,3480,3480,10
|
|
20250115,140000,22187080,3490,3490,3490,3490,0
|
|
20250115,135900,22187080,3490,3490,3490,3490,0
|
|
20250115,135800,22187080,3490,3490,3490,3490,0
|
|
20250115,135700,22187080,3490,3490,3490,3490,0
|
|
20250115,135600,22187080,3490,3490,3490,3490,0
|
|
20250115,135500,22187080,3490,3490,3490,3490,0
|
|
20250115,135400,22187080,3490,3490,3490,3490,0
|
|
20250115,135300,22187080,3490,3490,3490,3490,0
|
|
20250115,135200,22187080,3490,3490,3490,3490,0
|
|
20250115,135100,22187080,3490,3490,3490,3490,0
|
|
20250115,135000,22187080,3490,3490,3490,3490,0
|
|
20250115,134900,22187080,3490,3490,3490,3490,0
|
|
20250115,134800,22187080,3490,3490,3490,3490,0
|
|
20250115,134700,22187080,3490,3490,3490,3490,0
|
|
20250115,134600,22187080,3490,3490,3490,3490,0
|
|
20250115,134500,22187080,3490,3490,3490,3490,0
|
|
20250115,134400,22187080,3490,3490,3490,3490,0
|
|
20250115,134300,22187080,3490,3490,3490,3490,0
|
|
20250115,134200,22187080,3490,3490,3490,3490,0
|
|
20250115,134100,22187080,3490,3490,3490,3490,0
|
|
20250115,134000,22187080,3490,3490,3490,3490,1
|
|
20250115,133900,22183590,3485,3485,3485,3485,0
|
|
20250115,133800,22183590,3485,3485,3485,3485,0
|
|
20250115,133700,22183590,3485,3485,3485,3485,0
|
|
20250115,133600,22183590,3485,3485,3485,3485,0
|
|
20250115,133500,22183590,3485,3485,3485,3485,0
|
|
20250115,133400,22183590,3485,3485,3485,3485,0
|
|
20250115,133300,22183590,3485,3485,3485,3485,0
|
|
20250115,133200,22183590,3485,3485,3485,3485,0
|
|
20250115,133100,22183590,3485,3485,3485,3485,0
|
|
20250115,133000,22183590,3485,3485,3485,3485,0
|
|
20250115,132900,22183590,3485,3485,3485,3485,0
|
|
20250115,132800,22183590,3485,3485,3485,3485,0
|
|
20250115,132700,22183590,3485,3485,3485,3485,0
|
|
20250115,132600,22183590,3485,3485,3485,3485,288
|
|
20250115,132500,21179910,3475,3475,3475,3475,0
|
|
20250115,132400,21179910,3475,3475,3475,3475,0
|
|
20250115,132300,21179910,3475,3475,3475,3475,0
|
|
20250115,132200,21179910,3475,3475,3475,3475,0
|
|
20250115,132100,21179910,3475,3475,3475,3475,0
|
|
20250115,132000,21179910,3475,3475,3475,3475,0
|
|
20250115,131900,21179910,3475,3475,3475,3475,0
|
|
20250115,131800,21179910,3475,3475,3475,3475,0
|
|
20250115,131700,21179910,3475,3475,3475,3475,0
|
|
20250115,131600,21179910,3475,3475,3475,3475,0
|
|
20250115,131500,21179910,3475,3475,3475,3475,0
|
|
20250115,131400,21179910,3475,3475,3475,3475,0
|
|
20250115,131300,21179910,3475,3475,3475,3475,0
|
|
20250115,131200,21179910,3475,3475,3475,3475,20
|
|
20250115,131100,21110410,3475,3475,3475,3475,0
|
|
20250115,131000,21110410,3475,3475,3475,3475,0
|
|
20250115,130900,21110410,3475,3475,3475,3475,0
|
|
20250115,130800,21110410,3475,3475,3475,3475,0
|
|
20250115,130700,21110410,3475,3475,3475,3475,0
|
|
20250115,130600,21110410,3475,3475,3475,3475,0
|
|
20250115,130500,21110410,3475,3480,3480,3475,156
|
|
20250115,130400,20568050,3485,3485,3485,3485,0
|
|
20250115,130300,20568050,3485,3485,3485,3485,0
|
|
20250115,130200,20568050,3485,3485,3485,3485,0
|
|
20250115,130100,20568050,3485,3485,3485,3485,0
|
|
20250115,130000,20568050,3485,3485,3485,3485,0
|
|
20250115,125900,20568050,3485,3485,3485,3485,0
|
|
20250115,125800,20568050,3485,3485,3485,3485,0
|
|
20250115,125700,20568050,3485,3485,3485,3485,0
|
|
20250115,125600,20568050,3485,3485,3485,3485,0
|
|
20250115,125500,20568050,3485,3485,3485,3485,0
|
|
20250115,125400,20568050,3485,3485,3485,3485,0
|
|
20250115,125300,20568050,3485,3485,3485,3485,1
|
|
20250115,125200,20564565,3485,3485,3485,3485,0
|
|
20250115,125100,20564565,3485,3485,3485,3485,0
|
|
20250115,125000,20564565,3485,3485,3485,3485,0
|
|
20250115,124900,20564565,3485,3485,3485,3485,1
|
|
20250115,124800,20561080,3485,3485,3485,3485,0
|
|
20250115,124700,20561080,3485,3485,3485,3485,0
|
|
20250115,124600,20561080,3485,3485,3485,3485,0
|
|
20250115,124500,20561080,3485,3485,3485,3485,0
|
|
20250115,124400,20561080,3485,3485,3485,3485,0
|
|
20250115,124300,20561080,3485,3485,3485,3485,0
|
|
20250115,124200,20561080,3485,3485,3485,3485,0
|
|
20250115,124100,20561080,3485,3485,3485,3485,0
|
|
20250115,124000,20561080,3485,3485,3485,3485,0
|
|
20250115,123900,20561080,3485,3485,3485,3485,0
|
|
20250115,123800,20561080,3485,3485,3485,3485,0
|
|
20250115,123700,20561080,3485,3485,3485,3485,0
|
|
20250115,123600,20561080,3485,3485,3485,3485,0
|
|
20250115,123500,20561080,3485,3485,3485,3485,0
|
|
20250115,123400,20561080,3485,3485,3485,3485,0
|
|
20250115,123300,20561080,3485,3485,3485,3485,1
|
|
20250115,123200,20557595,3485,3485,3485,3485,0
|
|
20250115,123100,20557595,3485,3485,3485,3485,0
|
|
20250115,123000,20557595,3485,3485,3485,3485,0
|
|
20250115,122900,20557595,3485,3485,3485,3485,0
|
|
20250115,122800,20557595,3485,3485,3485,3485,0
|
|
20250115,122700,20557595,3485,3485,3485,3485,1
|
|
20250115,122600,20554110,3485,3485,3485,3485,0
|
|
20250115,122500,20554110,3485,3475,3485,3475,2
|
|
20250115,122400,20547150,3475,3475,3475,3475,31
|
|
20250115,122300,20439425,3480,3480,3480,3480,0
|
|
20250115,122200,20439425,3480,3480,3480,3480,14
|
|
20250115,122100,20390705,3480,3480,3480,3480,90
|
|
20250115,122000,20077505,3490,3490,3490,3490,0
|
|
20250115,121900,20077505,3490,3490,3490,3490,0
|
|
20250115,121800,20077505,3490,3490,3490,3490,0
|
|
20250115,121700,20077505,3490,3490,3490,3490,0
|
|
20250115,121600,20077505,3490,3490,3490,3490,0
|
|
20250115,121500,20077505,3490,3490,3490,3490,0
|
|
20250115,121400,20077505,3490,3490,3490,3490,0
|
|
20250115,121300,20077505,3490,3490,3490,3490,0
|
|
20250115,121200,20077505,3490,3490,3490,3490,1
|
|
20250115,121100,20074015,3485,3485,3485,3485,0
|
|
20250115,121000,20074015,3485,3485,3485,3485,0
|
|
20250115,120900,20074015,3485,3485,3485,3485,0
|
|
20250115,120800,20074015,3485,3485,3485,3485,0
|
|
20250115,120700,20074015,3485,3485,3485,3485,0
|
|
20250115,120600,20074015,3485,3485,3485,3485,0
|
|
20250115,120500,20074015,3485,3485,3485,3485,0
|
|
20250115,120400,20074015,3485,3485,3485,3485,0
|
|
20250115,120300,20074015,3485,3485,3485,3485,0
|
|
20250115,120200,20074015,3485,3485,3485,3485,0
|
|
20250115,120100,20074015,3485,3485,3485,3485,0
|
|
20250115,120000,20074015,3485,3485,3485,3485,0
|
|
20250115,115900,20074015,3485,3485,3485,3485,0
|
|
20250115,115800,20074015,3485,3485,3485,3485,1
|
|
20250115,115700,20070530,3490,3490,3490,3490,0
|
|
20250115,115600,20070530,3490,3490,3490,3490,0
|
|
20250115,115500,20070530,3490,3490,3490,3490,0
|
|
20250115,115400,20070530,3490,3490,3490,3490,0
|
|
20250115,115300,20070530,3490,3490,3490,3490,1
|
|
20250115,115200,20067040,3485,3480,3485,3480,3
|
|
20250115,115100,20056595,3485,3485,3485,3485,0
|
|
20250115,115000,20056595,3485,3485,3485,3485,0
|
|
20250115,114900,20056595,3485,3485,3485,3485,0
|
|
20250115,114800,20056595,3485,3485,3485,3485,0
|
|
20250115,114700,20056595,3485,3485,3485,3485,0
|
|
20250115,114600,20056595,3485,3485,3485,3485,0
|
|
20250115,114500,20056595,3485,3485,3485,3485,0
|
|
20250115,114400,20056595,3485,3485,3485,3485,0
|
|
20250115,114300,20056595,3485,3485,3485,3485,0
|
|
20250115,114200,20056595,3485,3485,3485,3485,0
|
|
20250115,114100,20056595,3485,3485,3485,3485,0
|
|
20250115,114000,20056595,3485,3485,3485,3485,0
|
|
20250115,113900,20056595,3485,3485,3485,3485,0
|
|
20250115,113800,20056595,3485,3485,3485,3485,0
|
|
20250115,113700,20056595,3485,3485,3485,3485,0
|
|
20250115,113600,20056595,3485,3485,3485,3485,0
|
|
20250115,113500,20056595,3485,3485,3485,3485,0
|
|
20250115,113400,20056595,3485,3485,3485,3485,1
|
|
20250115,113300,20053110,3485,3485,3485,3485,1
|
|
20250115,113200,20049625,3485,3485,3485,3485,0
|
|
20250115,113100,20049625,3485,3485,3485,3485,1
|
|
20250115,113000,20046140,3485,3485,3485,3485,9
|
|
20250115,112900,20014775,3480,3480,3480,3480,627
|
|
20250115,112800,17832815,3480,3480,3480,3480,0
|
|
20250115,112700,17832815,3480,3480,3480,3480,0
|
|
20250115,112600,17832815,3480,3480,3480,3480,0
|
|
20250115,112500,17832815,3480,3480,3480,3480,0
|
|
20250115,112400,17832815,3480,3480,3480,3480,0
|
|
20250115,112300,17832815,3480,3480,3480,3480,0
|
|
20250115,112200,17832815,3480,3480,3480,3480,0
|
|
20250115,112100,17832815,3480,3480,3480,3480,0
|
|
20250115,112000,17832815,3480,3480,3480,3480,0
|
|
20250115,111900,17832815,3480,3480,3480,3480,0
|
|
20250115,111800,17832815,3480,3480,3480,3480,0
|
|
20250115,111700,17832815,3480,3480,3480,3480,0
|
|
20250115,111600,17832815,3480,3480,3480,3480,0
|
|
20250115,111500,17832815,3480,3480,3480,3480,1
|
|
20250115,111400,17829335,3475,3475,3475,3475,0
|
|
20250115,111300,17829335,3475,3475,3475,3475,0
|
|
20250115,111200,17829335,3475,3475,3475,3475,0
|
|
20250115,111100,17829335,3475,3475,3475,3475,0
|
|
20250115,111000,17829335,3475,3475,3475,3475,0
|
|
20250115,110900,17829335,3475,3475,3475,3475,0
|
|
20250115,110800,17829335,3475,3475,3475,3475,0
|
|
20250115,110700,17829335,3475,3475,3475,3475,0
|
|
20250115,110600,17829335,3475,3475,3475,3475,18
|
|
20250115,110500,17766785,3470,3470,3470,3470,0
|
|
20250115,110400,17766785,3470,3470,3470,3470,0
|
|
20250115,110300,17766785,3470,3475,3475,3470,230
|
|
20250115,110200,16968610,3480,3480,3480,3480,0
|
|
20250115,110100,16968610,3480,3480,3480,3480,10
|
|
20250115,110000,16933810,3480,3480,3480,3480,2
|
|
20250115,105900,16926850,3480,3480,3480,3480,0
|
|
20250115,105800,16926850,3480,3480,3480,3480,0
|
|
20250115,105700,16926850,3480,3480,3480,3480,0
|
|
20250115,105600,16926850,3480,3480,3480,3480,0
|
|
20250115,105500,16926850,3480,3480,3480,3480,1
|
|
20250115,105400,16923370,3465,3465,3465,3465,0
|
|
20250115,105300,16923370,3465,3475,3475,3465,800
|
|
20250115,105200,14151255,3480,3480,3480,3480,0
|
|
20250115,105100,14151255,3480,3475,3480,3475,2
|
|
20250115,105000,14144300,3470,3470,3470,3470,0
|
|
20250115,104900,14144300,3470,3485,3485,3470,2200
|
|
20250115,104800,6495040,3495,3495,3495,3495,0
|
|
20250115,104700,6495040,3495,3495,3495,3495,0
|
|
20250115,104600,6495040,3495,3495,3495,3480,504
|
|
20250115,104500,4738145,3495,3495,3495,3495,0
|
|
20250115,104400,4738145,3495,3495,3495,3495,6
|
|
20250115,104300,4717175,3495,3495,3495,3495,0
|
|
20250115,104200,4717175,3495,3495,3495,3495,0
|
|
20250115,104100,4717175,3495,3495,3495,3495,0
|
|
20250115,104000,4717175,3495,3495,3495,3495,0
|
|
20250115,103900,4717175,3495,3495,3495,3495,0
|
|
20250115,103800,4717175,3495,3495,3495,3495,0
|
|
20250115,103700,4717175,3495,3495,3495,3495,0
|
|
20250115,103600,4717175,3495,3495,3495,3495,0
|
|
20250115,103500,4717175,3495,3495,3495,3495,0
|
|
20250115,103400,4717175,3495,3495,3495,3495,0
|
|
20250115,103300,4717175,3495,3495,3495,3495,0
|
|
20250115,103200,4717175,3495,3495,3495,3495,0
|
|
20250115,103100,4717175,3495,3505,3505,3495,340
|
|
20250115,103000,3528120,3505,3505,3505,3505,0
|
|
20250115,102900,3528120,3505,3505,3505,3505,0
|
|
20250115,102800,3528120,3505,3505,3505,3505,0
|
|
20250115,102700,3528120,3505,3505,3505,3505,0
|
|
20250115,102600,3528120,3505,3505,3505,3505,0
|
|
20250115,102500,3528120,3505,3505,3505,3505,0
|
|
20250115,102400,3528120,3505,3505,3505,3505,0
|
|
20250115,102300,3528120,3505,3505,3505,3505,0
|
|
20250115,102200,3528120,3505,3505,3505,3505,0
|
|
20250115,102100,3528120,3505,3505,3505,3505,0
|
|
20250115,102000,3528120,3505,3505,3505,3505,0
|
|
20250115,101900,3528120,3505,3505,3505,3505,0
|
|
20250115,101800,3528120,3505,3505,3505,3505,4
|
|
20250115,101700,3514100,3510,3510,3510,3510,0
|
|
20250115,101600,3514100,3510,3510,3510,3510,0
|
|
20250115,101500,3514100,3510,3510,3510,3510,0
|
|
20250115,101400,3514100,3510,3510,3510,3510,0
|
|
20250115,101300,3514100,3510,3510,3510,3510,0
|
|
20250115,101200,3514100,3510,3510,3510,3510,0
|
|
20250115,101100,3514100,3510,3510,3510,3510,2
|
|
20250115,101000,3507080,3510,3510,3510,3510,0
|
|
20250115,100900,3507080,3510,3510,3510,3510,280
|
|
20250115,100800,2524280,3510,3510,3510,3510,0
|
|
20250115,100700,2524280,3510,3510,3510,3510,0
|
|
20250115,100600,2524280,3510,3510,3510,3510,0
|
|
20250115,100500,2524280,3510,3510,3510,3510,38
|
|
20250115,100400,2390900,3510,3510,3510,3510,0
|
|
20250115,100300,2390900,3510,3510,3510,3510,1
|
|
20250115,100200,2387390,3510,3510,3510,3510,0
|
|
20250115,100100,2387390,3510,3510,3510,3510,0
|
|
20250115,100000,2387390,3510,3510,3510,3510,0
|
|
20250115,095900,2387390,3510,3510,3510,3510,0
|
|
20250115,095800,2387390,3510,3510,3510,3510,0
|
|
20250115,095700,2387390,3510,3510,3510,3510,0
|
|
20250115,095600,2387390,3510,3510,3510,3510,1
|
|
20250115,095500,2383880,3510,3510,3510,3510,0
|
|
20250115,095400,2383880,3510,3510,3510,3510,0
|
|
20250115,095300,2383880,3510,3510,3510,3510,0
|
|
20250115,095200,2383880,3510,3510,3510,3510,0
|
|
20250115,095100,2383880,3510,3510,3510,3510,0
|
|
20250115,095000,2383880,3510,3510,3510,3510,0
|
|
20250115,094900,2383880,3510,3510,3510,3510,0
|
|
20250115,094800,2383880,3510,3510,3510,3510,0
|
|
20250115,094700,2383880,3510,3510,3510,3510,0
|
|
20250115,094600,2383880,3510,3510,3510,3510,0
|
|
20250115,094500,2383880,3510,3510,3510,3510,0
|
|
20250115,094400,2383880,3510,3510,3510,3510,0
|
|
20250115,094300,2383880,3510,3510,3510,3510,1
|
|
20250115,094200,2380370,3510,3510,3510,3510,4
|
|
20250115,094100,2366330,3510,3510,3510,3510,2
|
|
20250115,094000,2359310,3510,3510,3510,3510,0
|
|
20250115,093900,2359310,3510,3510,3510,3510,0
|
|
20250115,093800,2359310,3510,3510,3510,3510,0
|
|
20250115,093700,2359310,3510,3510,3510,3510,0
|
|
20250115,093600,2359310,3510,3510,3510,3510,610
|
|
20250115,093500,218210,3515,3520,3520,3510,28
|
|
20250115,093400,119830,3520,3520,3520,3520,0
|
|
20250115,093300,119830,3520,3520,3520,3520,5
|
|
20250115,093200,102230,3525,3525,3525,3525,0
|
|
20250115,093100,102230,3525,3525,3525,3525,1
|
|
20250115,093000,98705,3525,3525,3525,3525,0
|
|
20250115,092900,98705,3525,3525,3525,3525,0
|
|
20250115,092800,98705,3525,3525,3525,3525,0
|
|
20250115,092700,98705,3525,3525,3525,3525,0
|
|
20250115,092600,98705,3525,3525,3525,3525,0
|
|
20250115,092500,98705,3525,3525,3525,3525,0
|
|
20250115,092400,98705,3525,3525,3525,3525,0
|
|
20250115,092300,98705,3525,3525,3525,3525,0
|
|
20250115,092200,98705,3525,3525,3525,3525,11
|
|
20250115,092100,59930,3525,3525,3525,3525,0
|
|
20250115,092000,59930,3525,3525,3525,3525,0
|
|
20250115,091900,59930,3525,3525,3525,3525,0
|
|
20250115,091800,59930,3525,3525,3525,3525,0
|
|
20250115,091700,59930,3525,3525,3525,3525,0
|
|
20250115,091600,59930,3525,3525,3525,3525,0
|
|
20250115,091500,59930,3525,3525,3525,3525,0
|
|
20250115,091400,59930,3525,3525,3525,3525,0
|
|
20250115,091300,59930,3525,3525,3525,3525,0
|
|
20250115,091200,59930,3525,3525,3525,3525,0
|
|
20250115,091100,59930,3525,3525,3525,3525,0
|
|
20250115,091000,59930,3525,3525,3525,3525,0
|
|
20250115,090900,59930,3525,3525,3525,3525,0
|
|
20250115,090800,59930,3525,3525,3525,3525,0
|
|
20250115,090700,59930,3525,3525,3525,3525,0
|
|
20250115,090600,59930,3525,3525,3525,3525,0
|
|
20250115,090500,59930,3525,3525,3525,3525,15
|
|
20250115,090400,7055,3525,3525,3525,3525,0
|
|
20250115,090300,7055,3525,3525,3525,3525,1
|
|
20250115,090200,3530,3530,3530,3530,3530,0
|
|
20250115,090100,3530,3530,3530,3530,3530,0
|
|
20250115,090000,3530,3530,3530,3530,3530,1
|