664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200100,58618000,3520,3520,3520,3520,92
|
|
20250116,200000,58618000,3520,3520,3520,3520,0
|
|
20250116,195900,58618000,3520,3520,3520,3520,0
|
|
20250116,195800,58618000,3520,3520,3520,3520,0
|
|
20250116,195700,58618000,3520,3520,3520,3520,0
|
|
20250116,195600,58618000,3520,3520,3520,3520,0
|
|
20250116,195500,58618000,3520,3520,3520,3520,0
|
|
20250116,195400,58618000,3520,3520,3520,3520,0
|
|
20250116,195300,58618000,3520,3520,3520,3520,0
|
|
20250116,195200,58618000,3520,3520,3520,3520,0
|
|
20250116,195100,58618000,3520,3520,3520,3520,0
|
|
20250116,195000,58618000,3520,3520,3520,3520,0
|
|
20250116,194900,58618000,3520,3520,3520,3520,0
|
|
20250116,194800,58618000,3520,3520,3520,3520,0
|
|
20250116,194700,58618000,3520,3520,3520,3520,0
|
|
20250116,194600,58618000,3520,3520,3520,3520,0
|
|
20250116,194500,58618000,3520,3520,3520,3520,0
|
|
20250116,194400,58618000,3520,3520,3520,3520,0
|
|
20250116,194300,58618000,3520,3520,3520,3520,0
|
|
20250116,194200,58618000,3520,3520,3520,3520,0
|
|
20250116,194100,58618000,3520,3520,3520,3520,0
|
|
20250116,194000,58618000,3520,3520,3520,3520,0
|
|
20250116,193900,58618000,3520,3520,3520,3520,0
|
|
20250116,193800,58618000,3520,3520,3520,3520,0
|
|
20250116,193700,58618000,3520,3520,3520,3520,0
|
|
20250116,193600,58618000,3520,3520,3520,3520,0
|
|
20250116,193500,58618000,3520,3520,3520,3520,0
|
|
20250116,193400,58618000,3520,3520,3520,3520,0
|
|
20250116,193300,58618000,3520,3520,3520,3520,0
|
|
20250116,193200,58618000,3520,3520,3520,3520,0
|
|
20250116,193100,58618000,3520,3520,3520,3520,92
|
|
20250116,193000,58618000,3520,3520,3520,3520,0
|
|
20250116,192900,58618000,3520,3520,3520,3520,0
|
|
20250116,192800,58618000,3520,3520,3520,3520,0
|
|
20250116,192700,58618000,3520,3520,3520,3520,0
|
|
20250116,192600,58618000,3520,3520,3520,3520,0
|
|
20250116,192500,58618000,3520,3520,3520,3520,0
|
|
20250116,192400,58618000,3520,3520,3520,3520,0
|
|
20250116,192300,58618000,3520,3520,3520,3520,0
|
|
20250116,192200,58618000,3520,3520,3520,3520,0
|
|
20250116,192100,58618000,3520,3520,3520,3520,0
|
|
20250116,192000,58618000,3520,3520,3520,3520,0
|
|
20250116,191900,58618000,3520,3520,3520,3520,0
|
|
20250116,191800,58618000,3520,3520,3520,3520,0
|
|
20250116,191700,58618000,3520,3520,3520,3520,0
|
|
20250116,191600,58618000,3520,3520,3520,3520,0
|
|
20250116,191500,58618000,3520,3520,3520,3520,0
|
|
20250116,191400,58618000,3520,3520,3520,3520,0
|
|
20250116,191300,58618000,3520,3520,3520,3520,0
|
|
20250116,191200,58618000,3520,3520,3520,3520,0
|
|
20250116,191100,58618000,3520,3520,3520,3520,0
|
|
20250116,191000,58618000,3520,3520,3520,3520,0
|
|
20250116,190900,58618000,3520,3520,3520,3520,0
|
|
20250116,190800,58618000,3520,3520,3520,3520,0
|
|
20250116,190700,58618000,3520,3520,3520,3520,0
|
|
20250116,190600,58618000,3520,3520,3520,3520,0
|
|
20250116,190500,58618000,3520,3520,3520,3520,0
|
|
20250116,190400,58618000,3520,3520,3520,3520,0
|
|
20250116,190300,58618000,3520,3520,3520,3520,0
|
|
20250116,190200,58618000,3520,3520,3520,3520,0
|
|
20250116,190100,58618000,3520,3520,3520,3520,92
|
|
20250116,190000,58618000,3520,3520,3520,3520,0
|
|
20250116,185900,58618000,3520,3520,3520,3520,0
|
|
20250116,185800,58618000,3520,3520,3520,3520,0
|
|
20250116,185700,58618000,3520,3520,3520,3520,0
|
|
20250116,185600,58618000,3520,3520,3520,3520,0
|
|
20250116,185500,58618000,3520,3520,3520,3520,0
|
|
20250116,185400,58618000,3520,3520,3520,3520,0
|
|
20250116,185300,58618000,3520,3520,3520,3520,0
|
|
20250116,185200,58618000,3520,3520,3520,3520,0
|
|
20250116,185100,58618000,3520,3520,3520,3520,0
|
|
20250116,185000,58618000,3520,3520,3520,3520,0
|
|
20250116,184900,58618000,3520,3520,3520,3520,0
|
|
20250116,184800,58618000,3520,3520,3520,3520,0
|
|
20250116,184700,58618000,3520,3520,3520,3520,0
|
|
20250116,184600,58618000,3520,3520,3520,3520,0
|
|
20250116,184500,58618000,3520,3520,3520,3520,0
|
|
20250116,184400,58618000,3520,3520,3520,3520,0
|
|
20250116,184300,58618000,3520,3520,3520,3520,0
|
|
20250116,184200,58618000,3520,3520,3520,3520,0
|
|
20250116,184100,58618000,3520,3520,3520,3520,0
|
|
20250116,184000,58618000,3520,3520,3520,3520,0
|
|
20250116,183900,58618000,3520,3520,3520,3520,0
|
|
20250116,183800,58618000,3520,3520,3520,3520,0
|
|
20250116,183700,58618000,3520,3520,3520,3520,0
|
|
20250116,183600,58618000,3520,3520,3520,3520,0
|
|
20250116,183500,58618000,3520,3520,3520,3520,0
|
|
20250116,183400,58618000,3520,3520,3520,3520,0
|
|
20250116,183300,58618000,3520,3520,3520,3520,0
|
|
20250116,183200,58618000,3520,3520,3520,3520,0
|
|
20250116,183100,58618000,3520,3520,3520,3520,92
|
|
20250116,183000,58618000,3520,3520,3520,3520,0
|
|
20250116,182900,58618000,3520,3520,3520,3520,0
|
|
20250116,182800,58618000,3520,3520,3520,3520,0
|
|
20250116,182700,58618000,3520,3520,3520,3520,0
|
|
20250116,182600,58618000,3520,3520,3520,3520,0
|
|
20250116,182500,58618000,3520,3520,3520,3520,0
|
|
20250116,182400,58618000,3520,3520,3520,3520,0
|
|
20250116,182300,58618000,3520,3520,3520,3520,0
|
|
20250116,182200,58618000,3520,3520,3520,3520,0
|
|
20250116,182100,58618000,3520,3520,3520,3520,0
|
|
20250116,182000,58618000,3520,3520,3520,3520,0
|
|
20250116,181900,58618000,3520,3520,3520,3520,0
|
|
20250116,181800,58618000,3520,3520,3520,3520,0
|
|
20250116,181700,58618000,3520,3520,3520,3520,0
|
|
20250116,181600,58618000,3520,3520,3520,3520,0
|
|
20250116,181500,58618000,3520,3520,3520,3520,0
|
|
20250116,181400,58618000,3520,3520,3520,3520,0
|
|
20250116,181300,58618000,3520,3520,3520,3520,0
|
|
20250116,181200,58618000,3520,3520,3520,3520,0
|
|
20250116,181100,58618000,3520,3520,3520,3520,0
|
|
20250116,181000,58618000,3520,3520,3520,3520,0
|
|
20250116,180900,58618000,3520,3520,3520,3520,0
|
|
20250116,180800,58618000,3520,3520,3520,3520,0
|
|
20250116,180700,58618000,3520,3520,3520,3520,0
|
|
20250116,180600,58618000,3520,3520,3520,3520,0
|
|
20250116,180500,58618000,3520,3520,3520,3520,0
|
|
20250116,180400,58618000,3520,3520,3520,3520,0
|
|
20250116,180300,58618000,3520,3520,3520,3520,0
|
|
20250116,180200,58618000,3520,3520,3520,3520,0
|
|
20250116,180100,58618000,3520,3520,3520,3520,92
|
|
20250116,180000,58618000,3520,3520,3520,3520,0
|
|
20250116,175900,58618000,3520,3520,3520,3520,0
|
|
20250116,175800,58618000,3520,3520,3520,3520,0
|
|
20250116,175700,58618000,3520,3520,3520,3520,0
|
|
20250116,175600,58618000,3520,3520,3520,3520,0
|
|
20250116,175500,58618000,3520,3520,3520,3520,0
|
|
20250116,175400,58618000,3520,3520,3520,3520,0
|
|
20250116,175300,58618000,3520,3520,3520,3520,0
|
|
20250116,175200,58618000,3520,3520,3520,3520,0
|
|
20250116,175100,58618000,3520,3520,3520,3520,0
|
|
20250116,175000,58618000,3520,3520,3520,3520,0
|
|
20250116,174900,58618000,3520,3520,3520,3520,0
|
|
20250116,174800,58618000,3520,3520,3520,3520,0
|
|
20250116,174700,58618000,3520,3520,3520,3520,0
|
|
20250116,174600,58618000,3520,3520,3520,3520,0
|
|
20250116,174500,58618000,3520,3520,3520,3520,0
|
|
20250116,174400,58618000,3520,3520,3520,3520,0
|
|
20250116,174300,58618000,3520,3520,3520,3520,0
|
|
20250116,174200,58618000,3520,3520,3520,3520,0
|
|
20250116,174100,58618000,3520,3520,3520,3520,0
|
|
20250116,174000,58618000,3520,3520,3520,3520,0
|
|
20250116,173900,58618000,3520,3520,3520,3520,0
|
|
20250116,173800,58618000,3520,3520,3520,3520,0
|
|
20250116,173700,58618000,3520,3520,3520,3520,0
|
|
20250116,173600,58618000,3520,3520,3520,3520,0
|
|
20250116,173500,58618000,3520,3520,3520,3520,0
|
|
20250116,173400,58618000,3520,3520,3520,3520,0
|
|
20250116,173300,58618000,3520,3520,3520,3520,0
|
|
20250116,173200,58618000,3520,3520,3520,3520,0
|
|
20250116,173100,58618000,3520,3520,3520,3520,92
|
|
20250116,173000,58618000,3520,3520,3520,3520,0
|
|
20250116,172900,58618000,3520,3520,3520,3520,0
|
|
20250116,172800,58618000,3520,3520,3520,3520,0
|
|
20250116,172700,58618000,3520,3520,3520,3520,0
|
|
20250116,172600,58618000,3520,3520,3520,3520,0
|
|
20250116,172500,58618000,3520,3520,3520,3520,0
|
|
20250116,172400,58618000,3520,3520,3520,3520,0
|
|
20250116,172300,58618000,3520,3520,3520,3520,0
|
|
20250116,172200,58618000,3520,3520,3520,3520,0
|
|
20250116,172100,58618000,3520,3520,3520,3520,0
|
|
20250116,172000,58618000,3520,3520,3520,3520,0
|
|
20250116,171900,58618000,3520,3520,3520,3520,0
|
|
20250116,171800,58618000,3520,3520,3520,3520,0
|
|
20250116,171700,58618000,3520,3520,3520,3520,0
|
|
20250116,171600,58618000,3520,3520,3520,3520,0
|
|
20250116,171500,58618000,3520,3520,3520,3520,0
|
|
20250116,171400,58618000,3520,3520,3520,3520,0
|
|
20250116,171300,58618000,3520,3520,3520,3520,0
|
|
20250116,171200,58618000,3520,3520,3520,3520,0
|
|
20250116,171100,58618000,3520,3520,3520,3520,0
|
|
20250116,171000,58618000,3520,3520,3520,3520,0
|
|
20250116,170900,58618000,3520,3520,3520,3520,0
|
|
20250116,170800,58618000,3520,3520,3520,3520,0
|
|
20250116,170700,58618000,3520,3520,3520,3520,0
|
|
20250116,170600,58618000,3520,3520,3520,3520,0
|
|
20250116,170500,58618000,3520,3520,3520,3520,0
|
|
20250116,170400,58618000,3520,3520,3520,3520,0
|
|
20250116,170300,58618000,3520,3520,3520,3520,0
|
|
20250116,170200,58618000,3520,3520,3520,3520,0
|
|
20250116,170100,58618000,3520,3520,3520,3520,92
|
|
20250116,170000,58618000,3520,3520,3520,3520,0
|
|
20250116,165900,58618000,3520,3520,3520,3520,0
|
|
20250116,165800,58618000,3520,3520,3520,3520,0
|
|
20250116,165700,58618000,3520,3520,3520,3520,0
|
|
20250116,165600,58618000,3520,3520,3520,3520,0
|
|
20250116,165500,58618000,3520,3520,3520,3520,0
|
|
20250116,165400,58618000,3520,3520,3520,3520,0
|
|
20250116,165300,58618000,3520,3520,3520,3520,0
|
|
20250116,165200,58618000,3520,3520,3520,3520,0
|
|
20250116,165100,58618000,3520,3520,3520,3520,0
|
|
20250116,165000,58618000,3520,3520,3520,3520,0
|
|
20250116,164900,58618000,3520,3520,3520,3520,0
|
|
20250116,164800,58618000,3520,3520,3520,3520,0
|
|
20250116,164700,58618000,3520,3520,3520,3520,0
|
|
20250116,164600,58618000,3520,3520,3520,3520,0
|
|
20250116,164500,58618000,3520,3520,3520,3520,0
|
|
20250116,164400,58618000,3520,3520,3520,3520,0
|
|
20250116,164300,58618000,3520,3520,3520,3520,0
|
|
20250116,164200,58618000,3520,3520,3520,3520,0
|
|
20250116,164100,58618000,3520,3520,3520,3520,0
|
|
20250116,164000,58618000,3520,3520,3520,3520,0
|
|
20250116,163900,58618000,3520,3520,3520,3520,0
|
|
20250116,163800,58618000,3520,3520,3520,3520,0
|
|
20250116,163700,58618000,3520,3520,3520,3520,0
|
|
20250116,163600,58618000,3520,3520,3520,3520,0
|
|
20250116,163500,58618000,3520,3520,3520,3520,0
|
|
20250116,163400,58618000,3520,3520,3520,3520,0
|
|
20250116,163300,58618000,3520,3520,3520,3520,0
|
|
20250116,163200,58618000,3520,3520,3520,3520,0
|
|
20250116,163100,58618000,3520,3520,3520,3520,92
|
|
20250116,163000,58618000,3520,3520,3520,3520,0
|
|
20250116,162900,58618000,3520,3520,3520,3520,0
|
|
20250116,162800,58618000,3520,3520,3520,3520,0
|
|
20250116,162700,58618000,3520,3520,3520,3520,0
|
|
20250116,162600,58618000,3520,3520,3520,3520,0
|
|
20250116,162500,58618000,3520,3520,3520,3520,0
|
|
20250116,162400,58618000,3520,3520,3520,3520,0
|
|
20250116,162300,58618000,3520,3520,3520,3520,0
|
|
20250116,162200,58618000,3520,3520,3520,3520,0
|
|
20250116,162100,58618000,3520,3520,3520,3520,0
|
|
20250116,162000,58618000,3520,3520,3520,3520,0
|
|
20250116,161900,58618000,3520,3520,3520,3520,0
|
|
20250116,161800,58618000,3520,3520,3520,3520,0
|
|
20250116,161700,58618000,3520,3520,3520,3520,0
|
|
20250116,161600,58618000,3520,3520,3520,3520,0
|
|
20250116,161500,58618000,3520,3520,3520,3520,0
|
|
20250116,161400,58618000,3520,3520,3520,3520,0
|
|
20250116,161300,58618000,3520,3520,3520,3520,0
|
|
20250116,161200,58618000,3520,3520,3520,3520,0
|
|
20250116,161100,58618000,3520,3520,3520,3520,0
|
|
20250116,161000,58618000,3520,3520,3520,3520,0
|
|
20250116,160900,58618000,3520,3520,3520,3520,0
|
|
20250116,160800,58618000,3520,3520,3520,3520,0
|
|
20250116,160700,58618000,3520,3520,3520,3520,0
|
|
20250116,160600,58618000,3520,3520,3520,3520,0
|
|
20250116,160500,58618000,3520,3520,3520,3520,0
|
|
20250116,160400,58618000,3520,3520,3520,3520,0
|
|
20250116,160300,58618000,3520,3520,3520,3520,0
|
|
20250116,160200,58618000,3520,3520,3520,3520,0
|
|
20250116,160100,58618000,3520,3520,3520,3520,92
|
|
20250116,160000,58618000,3520,3520,3520,3520,0
|
|
20250116,155900,58618000,3520,3520,3520,3520,0
|
|
20250116,155800,58618000,3520,3520,3520,3520,0
|
|
20250116,155700,58618000,3520,3520,3520,3520,0
|
|
20250116,155600,58618000,3520,3520,3520,3520,0
|
|
20250116,155500,58618000,3520,3520,3520,3520,0
|
|
20250116,155400,58618000,3520,3520,3520,3520,0
|
|
20250116,155300,58618000,3520,3520,3520,3520,0
|
|
20250116,155200,58618000,3520,3520,3520,3520,0
|
|
20250116,155100,58618000,3520,3520,3520,3520,0
|
|
20250116,155000,58618000,3520,3520,3520,3520,0
|
|
20250116,154900,58618000,3520,3520,3520,3520,0
|
|
20250116,154800,58618000,3520,3520,3520,3520,0
|
|
20250116,154700,58618000,3520,3520,3520,3520,0
|
|
20250116,154600,58618000,3520,3520,3520,3520,0
|
|
20250116,154500,58618000,3520,3520,3520,3520,0
|
|
20250116,154400,58618000,3520,3520,3520,3520,0
|
|
20250116,154300,58618000,3520,3520,3520,3520,0
|
|
20250116,154200,58618000,3520,3520,3520,3520,0
|
|
20250116,154100,58618000,3520,3520,3520,3520,0
|
|
20250116,154000,58618000,3520,3520,3520,3520,0
|
|
20250116,153900,58618000,3520,3520,3520,3520,0
|
|
20250116,153800,58618000,3520,3520,3520,3520,0
|
|
20250116,153700,58618000,3520,3520,3520,3520,0
|
|
20250116,153600,58618000,3520,3520,3520,3520,0
|
|
20250116,153500,58618000,3520,3520,3520,3520,0
|
|
20250116,153400,58618000,3520,3520,3520,3520,0
|
|
20250116,153300,58618000,3520,3520,3520,3520,0
|
|
20250116,153200,58618000,3520,3520,3520,3520,0
|
|
20250116,153100,58618000,3520,3520,3520,3520,92
|
|
20250116,153000,58618000,3520,3520,3520,3520,92
|
|
20250116,152900,58294160,3515,3515,3515,3515,0
|
|
20250116,152800,58294160,3515,3515,3515,3515,0
|
|
20250116,152700,58294160,3515,3515,3515,3515,0
|
|
20250116,152600,58294160,3515,3515,3515,3515,0
|
|
20250116,152500,58294160,3515,3515,3515,3515,0
|
|
20250116,152400,58294160,3515,3515,3515,3515,0
|
|
20250116,152300,58294160,3515,3515,3515,3515,0
|
|
20250116,152200,58294160,3515,3515,3515,3515,0
|
|
20250116,152100,58294160,3515,3515,3515,3515,0
|
|
20250116,152000,58294160,3515,3515,3515,3515,0
|
|
20250116,151900,58294160,3515,3515,3515,3515,15
|
|
20250116,151800,58241435,3515,3515,3515,3515,0
|
|
20250116,151700,58241435,3515,3515,3515,3515,0
|
|
20250116,151600,58241435,3515,3515,3515,3515,0
|
|
20250116,151500,58241435,3515,3515,3515,3515,10
|
|
20250116,151400,58206285,3515,3515,3515,3515,0
|
|
20250116,151300,58206285,3515,3515,3515,3515,0
|
|
20250116,151200,58206285,3515,3515,3515,3515,0
|
|
20250116,151100,58206285,3515,3515,3515,3515,0
|
|
20250116,151000,58206285,3515,3515,3515,3515,0
|
|
20250116,150900,58206285,3515,3515,3515,3515,0
|
|
20250116,150800,58206285,3515,3515,3515,3515,2
|
|
20250116,150700,58199255,3515,3515,3515,3515,300
|
|
20250116,150600,57144755,3515,3515,3515,3515,0
|
|
20250116,150500,57144755,3515,3515,3515,3515,0
|
|
20250116,150400,57144755,3515,3515,3515,3515,0
|
|
20250116,150300,57144755,3515,3515,3515,3515,0
|
|
20250116,150200,57144755,3515,3515,3515,3515,0
|
|
20250116,150100,57144755,3515,3515,3515,3515,0
|
|
20250116,150000,57144755,3515,3515,3515,3515,0
|
|
20250116,145900,57144755,3515,3515,3515,3515,0
|
|
20250116,145800,57144755,3515,3515,3515,3515,0
|
|
20250116,145700,57144755,3515,3515,3515,3515,0
|
|
20250116,145600,57144755,3515,3515,3515,3515,0
|
|
20250116,145500,57144755,3515,3515,3515,3515,0
|
|
20250116,145400,57144755,3515,3515,3515,3515,0
|
|
20250116,145300,57144755,3515,3515,3515,3515,0
|
|
20250116,145200,57144755,3515,3515,3515,3515,1
|
|
20250116,145100,57141240,3515,3515,3515,3515,0
|
|
20250116,145000,57141240,3515,3515,3515,3515,4
|
|
20250116,144900,57127180,3515,3515,3515,3515,0
|
|
20250116,144800,57127180,3515,3515,3515,3515,0
|
|
20250116,144700,57127180,3515,3515,3515,3515,0
|
|
20250116,144600,57127180,3515,3515,3515,3515,0
|
|
20250116,144500,57127180,3515,3515,3515,3515,0
|
|
20250116,144400,57127180,3515,3515,3515,3515,0
|
|
20250116,144300,57127180,3515,3515,3515,3515,1
|
|
20250116,144200,57123665,3510,3510,3510,3510,0
|
|
20250116,144100,57123665,3510,3510,3510,3510,0
|
|
20250116,144000,57123665,3510,3510,3510,3510,0
|
|
20250116,143900,57123665,3510,3510,3510,3510,0
|
|
20250116,143800,57123665,3510,3510,3510,3510,0
|
|
20250116,143700,57123665,3510,3510,3510,3510,0
|
|
20250116,143600,57123665,3510,3510,3510,3510,0
|
|
20250116,143500,57123665,3510,3510,3510,3510,0
|
|
20250116,143400,57123665,3510,3510,3510,3510,0
|
|
20250116,143300,57123665,3510,3515,3515,3510,696
|
|
20250116,143200,54680700,3515,3515,3515,3515,0
|
|
20250116,143100,54680700,3515,3515,3515,3515,0
|
|
20250116,143000,54680700,3515,3515,3515,3515,0
|
|
20250116,142900,54680700,3515,3515,3515,3515,0
|
|
20250116,142800,54680700,3515,3515,3515,3515,0
|
|
20250116,142700,54680700,3515,3515,3515,3515,0
|
|
20250116,142600,54680700,3515,3515,3515,3515,0
|
|
20250116,142500,54680700,3515,3515,3515,3515,0
|
|
20250116,142400,54680700,3515,3515,3515,3515,0
|
|
20250116,142300,54680700,3515,3515,3515,3515,2
|
|
20250116,142200,54673670,3515,3515,3515,3515,0
|
|
20250116,142100,54673670,3515,3515,3515,3515,0
|
|
20250116,142000,54673670,3515,3515,3515,3515,0
|
|
20250116,141900,54673670,3515,3515,3515,3515,0
|
|
20250116,141800,54673670,3515,3515,3515,3515,0
|
|
20250116,141700,54673670,3515,3515,3515,3515,0
|
|
20250116,141600,54673670,3515,3515,3515,3515,0
|
|
20250116,141500,54673670,3515,3515,3515,3515,0
|
|
20250116,141400,54673670,3515,3515,3515,3515,0
|
|
20250116,141300,54673670,3515,3515,3515,3515,0
|
|
20250116,141200,54673670,3515,3515,3515,3515,0
|
|
20250116,141100,54673670,3515,3515,3515,3515,0
|
|
20250116,141000,54673670,3515,3515,3515,3515,0
|
|
20250116,140900,54673670,3515,3515,3515,3515,0
|
|
20250116,140800,54673670,3515,3515,3515,3515,0
|
|
20250116,140700,54673670,3515,3515,3515,3515,0
|
|
20250116,140600,54673670,3515,3515,3515,3515,0
|
|
20250116,140500,54673670,3515,3515,3515,3515,0
|
|
20250116,140400,54673670,3515,3515,3515,3515,0
|
|
20250116,140300,54673670,3515,3515,3515,3515,0
|
|
20250116,140200,54673670,3515,3515,3515,3515,0
|
|
20250116,140100,54673670,3515,3515,3515,3515,0
|
|
20250116,140000,54673670,3515,3515,3515,3515,0
|
|
20250116,135900,54673670,3515,3515,3515,3515,0
|
|
20250116,135800,54673670,3515,3515,3515,3515,0
|
|
20250116,135700,54673670,3515,3515,3515,3515,0
|
|
20250116,135600,54673670,3515,3515,3515,3515,0
|
|
20250116,135500,54673670,3515,3515,3515,3515,0
|
|
20250116,135400,54673670,3515,3515,3515,3515,0
|
|
20250116,135300,54673670,3515,3515,3515,3515,0
|
|
20250116,135200,54673670,3515,3515,3515,3515,0
|
|
20250116,135100,54673670,3515,3515,3515,3515,0
|
|
20250116,135000,54673670,3515,3515,3515,3515,0
|
|
20250116,134900,54673670,3515,3515,3515,3515,1
|
|
20250116,134800,54670155,3515,3515,3515,3515,0
|
|
20250116,134700,54670155,3515,3515,3515,3515,4
|
|
20250116,134600,54656095,3515,3515,3515,3515,0
|
|
20250116,134500,54656095,3515,3515,3515,3515,0
|
|
20250116,134400,54656095,3515,3515,3515,3515,0
|
|
20250116,134300,54656095,3515,3515,3515,3515,0
|
|
20250116,134200,54656095,3515,3515,3515,3515,9
|
|
20250116,134100,54624460,3515,3515,3515,3515,0
|
|
20250116,134000,54624460,3515,3515,3515,3515,0
|
|
20250116,133900,54624460,3515,3515,3515,3515,0
|
|
20250116,133800,54624460,3515,3515,3515,3515,0
|
|
20250116,133700,54624460,3515,3515,3515,3515,142
|
|
20250116,133600,54125330,3515,3515,3515,3515,0
|
|
20250116,133500,54125330,3515,3515,3515,3515,0
|
|
20250116,133400,54125330,3515,3515,3515,3515,0
|
|
20250116,133300,54125330,3515,3515,3515,3515,0
|
|
20250116,133200,54125330,3515,3515,3515,3515,0
|
|
20250116,133100,54125330,3515,3515,3515,3515,190
|
|
20250116,133000,53457480,3520,3520,3520,3520,0
|
|
20250116,132900,53457480,3520,3520,3520,3520,0
|
|
20250116,132800,53457480,3520,3520,3520,3520,0
|
|
20250116,132700,53457480,3520,3520,3520,3520,0
|
|
20250116,132600,53457480,3520,3520,3520,3520,0
|
|
20250116,132500,53457480,3520,3520,3520,3520,0
|
|
20250116,132400,53457480,3520,3520,3520,3520,0
|
|
20250116,132300,53457480,3520,3520,3520,3520,0
|
|
20250116,132200,53457480,3520,3520,3520,3520,1
|
|
20250116,132100,53453960,3515,3515,3515,3515,0
|
|
20250116,132000,53453960,3515,3515,3515,3515,0
|
|
20250116,131900,53453960,3515,3515,3515,3515,0
|
|
20250116,131800,53453960,3515,3515,3515,3515,0
|
|
20250116,131700,53453960,3515,3515,3515,3515,0
|
|
20250116,131600,53453960,3515,3520,3520,3515,3
|
|
20250116,131500,53443410,3515,3515,3515,3515,0
|
|
20250116,131400,53443410,3515,3515,3515,3515,112
|
|
20250116,131300,53049730,3515,3515,3515,3515,0
|
|
20250116,131200,53049730,3515,3515,3515,3515,0
|
|
20250116,131100,53049730,3515,3515,3515,3515,0
|
|
20250116,131000,53049730,3515,3515,3515,3515,0
|
|
20250116,130900,53049730,3515,3515,3515,3515,0
|
|
20250116,130800,53049730,3515,3515,3515,3515,0
|
|
20250116,130700,53049730,3515,3515,3515,3515,0
|
|
20250116,130600,53049730,3515,3515,3515,3515,0
|
|
20250116,130500,53049730,3515,3515,3515,3515,0
|
|
20250116,130400,53049730,3515,3515,3515,3515,0
|
|
20250116,130300,53049730,3515,3515,3515,3515,50
|
|
20250116,130200,52873980,3515,3515,3515,3515,0
|
|
20250116,130100,52873980,3515,3515,3515,3515,0
|
|
20250116,130000,52873980,3515,3515,3515,3515,0
|
|
20250116,125900,52873980,3515,3515,3515,3515,0
|
|
20250116,125800,52873980,3515,3515,3515,3515,0
|
|
20250116,125700,52873980,3515,3515,3515,3515,0
|
|
20250116,125600,52873980,3515,3515,3515,3515,0
|
|
20250116,125500,52873980,3515,3515,3515,3515,0
|
|
20250116,125400,52873980,3515,3515,3515,3515,0
|
|
20250116,125300,52873980,3515,3515,3515,3515,500
|
|
20250116,125200,51116480,3515,3515,3515,3515,0
|
|
20250116,125100,51116480,3515,3515,3515,3515,0
|
|
20250116,125000,51116480,3515,3515,3515,3515,0
|
|
20250116,124900,51116480,3515,3515,3515,3515,0
|
|
20250116,124800,51116480,3515,3515,3515,3515,0
|
|
20250116,124700,51116480,3515,3515,3515,3515,0
|
|
20250116,124600,51116480,3515,3515,3515,3515,0
|
|
20250116,124500,51116480,3515,3515,3515,3515,0
|
|
20250116,124400,51116480,3515,3515,3515,3515,0
|
|
20250116,124300,51116480,3515,3515,3515,3515,0
|
|
20250116,124200,51116480,3515,3515,3515,3515,0
|
|
20250116,124100,51116480,3515,3515,3515,3515,0
|
|
20250116,124000,51116480,3515,3515,3515,3515,0
|
|
20250116,123900,51116480,3515,3515,3515,3515,0
|
|
20250116,123800,51116480,3515,3515,3515,3515,0
|
|
20250116,123700,51116480,3515,3515,3515,3515,0
|
|
20250116,123600,51116480,3515,3515,3515,3515,0
|
|
20250116,123500,51116480,3515,3515,3515,3515,10
|
|
20250116,123400,51081330,3515,3515,3515,3515,0
|
|
20250116,123300,51081330,3515,3515,3515,3515,0
|
|
20250116,123200,51081330,3515,3515,3515,3515,0
|
|
20250116,123100,51081330,3515,3515,3515,3515,0
|
|
20250116,123000,51081330,3515,3515,3515,3515,0
|
|
20250116,122900,51081330,3515,3515,3515,3515,0
|
|
20250116,122800,51081330,3515,3515,3515,3515,4
|
|
20250116,122700,51067270,3515,3515,3515,3515,0
|
|
20250116,122600,51067270,3515,3515,3515,3515,1
|
|
20250116,122500,51063755,3515,3515,3515,3515,0
|
|
20250116,122400,51063755,3515,3515,3515,3515,0
|
|
20250116,122300,51063755,3515,3515,3515,3515,0
|
|
20250116,122200,51063755,3515,3515,3515,3515,0
|
|
20250116,122100,51063755,3515,3515,3515,3515,100
|
|
20250116,122000,50712255,3515,3515,3515,3515,0
|
|
20250116,121900,50712255,3515,3515,3515,3515,470
|
|
20250116,121800,49060205,3520,3520,3520,3520,0
|
|
20250116,121700,49060205,3520,3520,3520,3520,0
|
|
20250116,121600,49060205,3520,3520,3520,3520,0
|
|
20250116,121500,49060205,3520,3520,3520,3520,0
|
|
20250116,121400,49060205,3520,3520,3520,3520,0
|
|
20250116,121300,49060205,3520,3520,3520,3520,0
|
|
20250116,121200,49060205,3520,3520,3520,3520,0
|
|
20250116,121100,49060205,3520,3520,3520,3520,0
|
|
20250116,121000,49060205,3520,3520,3520,3520,0
|
|
20250116,120900,49060205,3520,3515,3520,3515,2
|
|
20250116,120800,49053170,3520,3520,3520,3520,0
|
|
20250116,120700,49053170,3520,3520,3520,3520,24
|
|
20250116,120600,48968690,3520,3520,3520,3520,0
|
|
20250116,120500,48968690,3520,3520,3520,3520,0
|
|
20250116,120400,48968690,3520,3520,3520,3520,0
|
|
20250116,120300,48968690,3520,3520,3520,3520,0
|
|
20250116,120200,48968690,3520,3520,3520,3520,0
|
|
20250116,120100,48968690,3520,3520,3520,3520,0
|
|
20250116,120000,48968690,3520,3520,3520,3520,0
|
|
20250116,115900,48968690,3520,3520,3520,3520,0
|
|
20250116,115800,48968690,3520,3520,3520,3520,0
|
|
20250116,115700,48968690,3520,3520,3520,3520,0
|
|
20250116,115600,48968690,3520,3520,3520,3520,0
|
|
20250116,115500,48968690,3520,3520,3520,3520,0
|
|
20250116,115400,48968690,3520,3520,3520,3520,1
|
|
20250116,115300,48965170,3525,3525,3525,3525,0
|
|
20250116,115200,48965170,3525,3525,3525,3525,0
|
|
20250116,115100,48965170,3525,3525,3525,3525,0
|
|
20250116,115000,48965170,3525,3525,3525,3525,0
|
|
20250116,114900,48965170,3525,3525,3525,3525,0
|
|
20250116,114800,48965170,3525,3525,3525,3525,0
|
|
20250116,114700,48965170,3525,3525,3525,3525,0
|
|
20250116,114600,48965170,3525,3525,3525,3525,0
|
|
20250116,114500,48965170,3525,3525,3525,3525,0
|
|
20250116,114400,48965170,3525,3525,3525,3525,1
|
|
20250116,114300,48961645,3525,3525,3525,3525,0
|
|
20250116,114200,48961645,3525,3525,3525,3525,0
|
|
20250116,114100,48961645,3525,3525,3525,3525,0
|
|
20250116,114000,48961645,3525,3525,3525,3525,0
|
|
20250116,113900,48961645,3525,3525,3525,3525,0
|
|
20250116,113800,48961645,3525,3525,3525,3525,0
|
|
20250116,113700,48961645,3525,3525,3525,3525,0
|
|
20250116,113600,48961645,3525,3525,3525,3525,0
|
|
20250116,113500,48961645,3525,3525,3525,3525,0
|
|
20250116,113400,48961645,3525,3525,3525,3525,0
|
|
20250116,113300,48961645,3525,3525,3525,3525,145
|
|
20250116,113200,48450520,3525,3525,3525,3525,4
|
|
20250116,113100,48436420,3525,3525,3525,3525,0
|
|
20250116,113000,48436420,3525,3525,3525,3525,0
|
|
20250116,112900,48436420,3525,3525,3525,3525,0
|
|
20250116,112800,48436420,3525,3525,3525,3525,0
|
|
20250116,112700,48436420,3525,3525,3525,3525,0
|
|
20250116,112600,48436420,3525,3525,3525,3525,0
|
|
20250116,112500,48436420,3525,3525,3525,3525,0
|
|
20250116,112400,48436420,3525,3525,3525,3525,1
|
|
20250116,112300,48432895,3520,3520,3520,3520,0
|
|
20250116,112200,48432895,3520,3520,3520,3520,0
|
|
20250116,112100,48432895,3520,3520,3520,3520,0
|
|
20250116,112000,48432895,3520,3520,3520,3520,0
|
|
20250116,111900,48432895,3520,3520,3520,3520,0
|
|
20250116,111800,48432895,3520,3520,3520,3520,0
|
|
20250116,111700,48432895,3520,3520,3520,3520,0
|
|
20250116,111600,48432895,3520,3520,3520,3520,0
|
|
20250116,111500,48432895,3520,3520,3520,3520,0
|
|
20250116,111400,48432895,3520,3520,3520,3520,52
|
|
20250116,111300,48249855,3520,3520,3520,3520,0
|
|
20250116,111200,48249855,3520,3520,3520,3520,0
|
|
20250116,111100,48249855,3520,3520,3520,3520,0
|
|
20250116,111000,48249855,3520,3520,3520,3520,0
|
|
20250116,110900,48249855,3520,3520,3520,3520,0
|
|
20250116,110800,48249855,3520,3520,3520,3520,0
|
|
20250116,110700,48249855,3520,3520,3520,3520,0
|
|
20250116,110600,48249855,3520,3520,3520,3520,0
|
|
20250116,110500,48249855,3520,3520,3520,3520,0
|
|
20250116,110400,48249855,3520,3520,3520,3520,0
|
|
20250116,110300,48249855,3520,3520,3520,3520,0
|
|
20250116,110200,48249855,3520,3525,3525,3520,12
|
|
20250116,110100,48207565,3525,3525,3525,3525,0
|
|
20250116,110000,48207565,3525,3525,3525,3525,0
|
|
20250116,105900,48207565,3525,3525,3525,3525,0
|
|
20250116,105800,48207565,3525,3525,3525,3525,0
|
|
20250116,105700,48207565,3525,3525,3525,3525,0
|
|
20250116,105600,48207565,3525,3525,3525,3525,10
|
|
20250116,105500,48172315,3525,3525,3525,3525,0
|
|
20250116,105400,48172315,3525,3525,3525,3525,0
|
|
20250116,105300,48172315,3525,3525,3525,3525,0
|
|
20250116,105200,48172315,3525,3525,3525,3525,0
|
|
20250116,105100,48172315,3525,3525,3525,3525,0
|
|
20250116,105000,48172315,3525,3525,3525,3525,0
|
|
20250116,104900,48172315,3525,3525,3525,3525,0
|
|
20250116,104800,48172315,3525,3525,3525,3525,0
|
|
20250116,104700,48172315,3525,3525,3525,3525,0
|
|
20250116,104600,48172315,3525,3525,3525,3525,0
|
|
20250116,104500,48172315,3525,3525,3525,3525,0
|
|
20250116,104400,48172315,3525,3525,3525,3525,0
|
|
20250116,104300,48172315,3525,3525,3525,3525,0
|
|
20250116,104200,48172315,3525,3525,3525,3525,9
|
|
20250116,104100,48140590,3525,3515,3525,3515,8
|
|
20250116,104000,48112460,3515,3515,3515,3515,1796
|
|
20250116,103900,41799520,3510,3510,3510,3510,900
|
|
20250116,103800,38640520,3515,3540,3540,3515,2839
|
|
20250116,103700,28654595,3540,3540,3540,3540,0
|
|
20250116,103600,28654595,3540,3540,3540,3540,0
|
|
20250116,103500,28654595,3540,3540,3540,3540,0
|
|
20250116,103400,28654595,3540,3540,3540,3540,0
|
|
20250116,103300,28654595,3540,3540,3540,3540,0
|
|
20250116,103200,28654595,3540,3540,3540,3540,0
|
|
20250116,103100,28654595,3540,3540,3540,3540,0
|
|
20250116,103000,28654595,3540,3540,3540,3540,0
|
|
20250116,102900,28654595,3540,3540,3540,3540,0
|
|
20250116,102800,28654595,3540,3555,3555,3540,1864
|
|
20250116,102700,22047015,3560,3560,3560,3560,0
|
|
20250116,102600,22047015,3560,3560,3560,3560,0
|
|
20250116,102500,22047015,3560,3565,3565,3560,1100
|
|
20250116,102400,18130515,3565,3565,3565,3565,0
|
|
20250116,102300,18130515,3565,3565,3565,3565,0
|
|
20250116,102200,18130515,3565,3560,3565,3560,33
|
|
20250116,102100,18012875,3565,3565,3565,3565,0
|
|
20250116,102000,18012875,3565,3565,3565,3565,0
|
|
20250116,101900,18012875,3565,3560,3565,3560,662
|
|
20250116,101800,15654910,3560,3550,3560,3540,1450
|
|
20250116,101700,10495105,3555,3545,3555,3545,347
|
|
20250116,101600,9262345,3545,3540,3545,3540,170
|
|
20250116,101500,8660095,3535,3535,3535,3535,0
|
|
20250116,101400,8660095,3535,3535,3535,3535,607
|
|
20250116,101300,6514350,3530,3530,3530,3530,4
|
|
20250116,101200,6500230,3530,3525,3530,3525,100
|
|
20250116,101100,6147720,3525,3525,3525,3525,1
|
|
20250116,101000,6144195,3520,3520,3520,3520,597
|
|
20250116,100900,4042755,3520,3520,3520,3520,0
|
|
20250116,100800,4042755,3520,3520,3520,3520,0
|
|
20250116,100700,4042755,3520,3520,3520,3520,100
|
|
20250116,100600,3690755,3520,3520,3520,3520,0
|
|
20250116,100500,3690755,3520,3520,3520,3520,0
|
|
20250116,100400,3690755,3520,3520,3520,3520,1
|
|
20250116,100300,3687235,3520,3520,3520,3520,1
|
|
20250116,100200,3683715,3520,3520,3520,3520,1
|
|
20250116,100100,3680195,3520,3520,3520,3520,1
|
|
20250116,100000,3676675,3520,3520,3520,3520,0
|
|
20250116,095900,3676675,3520,3520,3520,3520,0
|
|
20250116,095800,3676675,3520,3520,3520,3520,0
|
|
20250116,095700,3676675,3520,3520,3520,3520,0
|
|
20250116,095600,3676675,3520,3520,3520,3520,0
|
|
20250116,095500,3676675,3520,3520,3520,3520,150
|
|
20250116,095400,3148675,3520,3520,3520,3520,0
|
|
20250116,095300,3148675,3520,3520,3520,3520,0
|
|
20250116,095200,3148675,3520,3520,3520,3520,0
|
|
20250116,095100,3148675,3520,3520,3520,3520,0
|
|
20250116,095000,3148675,3520,3520,3520,3520,0
|
|
20250116,094900,3148675,3520,3520,3520,3520,0
|
|
20250116,094800,3148675,3520,3520,3520,3520,0
|
|
20250116,094700,3148675,3520,3520,3520,3520,0
|
|
20250116,094600,3148675,3520,3520,3520,3520,0
|
|
20250116,094500,3148675,3520,3520,3520,3520,0
|
|
20250116,094400,3148675,3520,3520,3520,3520,0
|
|
20250116,094300,3148675,3520,3520,3520,3520,0
|
|
20250116,094200,3148675,3520,3520,3520,3520,0
|
|
20250116,094100,3148675,3520,3520,3520,3520,3
|
|
20250116,094000,3138115,3520,3520,3520,3520,2
|
|
20250116,093900,3131075,3520,3520,3520,3520,4
|
|
20250116,093800,3116995,3520,3520,3520,3520,0
|
|
20250116,093700,3116995,3520,3520,3520,3520,2
|
|
20250116,093600,3109955,3520,3520,3520,3520,0
|
|
20250116,093500,3109955,3520,3520,3520,3520,220
|
|
20250116,093400,2335555,3520,3520,3520,3520,1
|
|
20250116,093300,2332035,3510,3520,3520,3510,246
|
|
20250116,093200,1467760,3520,3520,3520,3520,0
|
|
20250116,093100,1467760,3520,3520,3520,3520,5
|
|
20250116,093000,1450160,3515,3515,3515,3515,0
|
|
20250116,092900,1450160,3515,3515,3515,3515,0
|
|
20250116,092800,1450160,3515,3515,3515,3515,0
|
|
20250116,092700,1450160,3515,3515,3515,3515,0
|
|
20250116,092600,1450160,3515,3515,3515,3515,0
|
|
20250116,092500,1450160,3515,3515,3515,3515,0
|
|
20250116,092400,1450160,3515,3515,3515,3515,0
|
|
20250116,092300,1450160,3515,3515,3515,3515,31
|
|
20250116,092200,1341195,3515,3515,3515,3515,0
|
|
20250116,092100,1341195,3515,3515,3515,3515,0
|
|
20250116,092000,1341195,3515,3515,3515,3515,8
|
|
20250116,091900,1313075,3515,3515,3515,3515,10
|
|
20250116,091800,1277925,3515,3515,3515,3515,0
|
|
20250116,091700,1277925,3515,3515,3515,3515,4
|
|
20250116,091600,1263865,3515,3515,3515,3515,0
|
|
20250116,091500,1263865,3515,3515,3515,3515,0
|
|
20250116,091400,1263865,3515,3515,3515,3515,52
|
|
20250116,091300,1081085,3515,3515,3515,3515,0
|
|
20250116,091200,1081085,3515,3515,3515,3515,1
|
|
20250116,091100,1077570,3510,3510,3510,3510,215
|
|
20250116,091000,322920,3510,3510,3510,3510,0
|
|
20250116,090900,322920,3510,3510,3510,3510,0
|
|
20250116,090800,322920,3510,3510,3510,3510,0
|
|
20250116,090700,322920,3510,3510,3510,3510,5
|
|
20250116,090600,305370,3510,3510,3510,3510,0
|
|
20250116,090500,305370,3510,3510,3510,3510,30
|
|
20250116,090400,200070,3510,3510,3510,3510,0
|
|
20250116,090300,200070,3510,3510,3510,3510,0
|
|
20250116,090200,200070,3510,3510,3510,3510,0
|
|
20250116,090100,200070,3510,3510,3510,3510,1
|
|
20250116,090000,196560,3510,3510,3510,3510,56
|