658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,195500,10370630,3650,3650,3650,3650,27
|
|
20250120,195400,10370630,3650,3650,3650,3650,0
|
|
20250120,195300,10370630,3650,3650,3650,3650,0
|
|
20250120,195200,10370630,3650,3650,3650,3650,0
|
|
20250120,195100,10370630,3650,3650,3650,3650,0
|
|
20250120,195000,10370630,3650,3650,3650,3650,0
|
|
20250120,194900,10370630,3650,3650,3650,3650,0
|
|
20250120,194800,10370630,3650,3650,3650,3650,0
|
|
20250120,194700,10370630,3650,3650,3650,3650,0
|
|
20250120,194600,10370630,3650,3650,3650,3650,0
|
|
20250120,194500,10370630,3650,3650,3650,3650,0
|
|
20250120,194400,10370630,3650,3650,3650,3650,0
|
|
20250120,194300,10370630,3650,3650,3650,3650,0
|
|
20250120,194200,10370630,3650,3650,3650,3650,0
|
|
20250120,194100,10370630,3650,3650,3650,3650,0
|
|
20250120,194000,10370630,3650,3650,3650,3650,0
|
|
20250120,193900,10370630,3650,3650,3650,3650,0
|
|
20250120,193800,10370630,3650,3650,3650,3650,0
|
|
20250120,193700,10370630,3650,3650,3650,3650,0
|
|
20250120,193600,10370630,3650,3650,3650,3650,0
|
|
20250120,193500,10370630,3650,3650,3650,3650,0
|
|
20250120,193400,10370630,3650,3650,3650,3650,0
|
|
20250120,193300,10370630,3650,3650,3650,3650,0
|
|
20250120,193200,10370630,3650,3650,3650,3650,0
|
|
20250120,193100,10370630,3650,3650,3650,3650,0
|
|
20250120,193000,10370630,3650,3650,3650,3650,0
|
|
20250120,192900,10370630,3650,3650,3650,3650,0
|
|
20250120,192800,10370630,3650,3650,3650,3650,0
|
|
20250120,192700,10370630,3650,3650,3650,3650,0
|
|
20250120,192600,10370630,3650,3650,3650,3650,0
|
|
20250120,192500,10370630,3650,3650,3650,3650,27
|
|
20250120,192400,10370630,3650,3650,3650,3650,0
|
|
20250120,192300,10370630,3650,3650,3650,3650,0
|
|
20250120,192200,10370630,3650,3650,3650,3650,0
|
|
20250120,192100,10370630,3650,3650,3650,3650,0
|
|
20250120,192000,10370630,3650,3650,3650,3650,0
|
|
20250120,191900,10370630,3650,3650,3650,3650,0
|
|
20250120,191800,10370630,3650,3650,3650,3650,0
|
|
20250120,191700,10370630,3650,3650,3650,3650,0
|
|
20250120,191600,10370630,3650,3650,3650,3650,0
|
|
20250120,191500,10370630,3650,3650,3650,3650,0
|
|
20250120,191400,10370630,3650,3650,3650,3650,0
|
|
20250120,191300,10370630,3650,3650,3650,3650,0
|
|
20250120,191200,10370630,3650,3650,3650,3650,0
|
|
20250120,191100,10370630,3650,3650,3650,3650,0
|
|
20250120,191000,10370630,3650,3650,3650,3650,0
|
|
20250120,190900,10370630,3650,3650,3650,3650,0
|
|
20250120,190800,10370630,3650,3650,3650,3650,0
|
|
20250120,190700,10370630,3650,3650,3650,3650,0
|
|
20250120,190600,10370630,3650,3650,3650,3650,0
|
|
20250120,190500,10370630,3650,3650,3650,3650,0
|
|
20250120,190400,10370630,3650,3650,3650,3650,0
|
|
20250120,190300,10370630,3650,3650,3650,3650,0
|
|
20250120,190200,10370630,3650,3650,3650,3650,0
|
|
20250120,190100,10370630,3650,3650,3650,3650,0
|
|
20250120,190000,10370630,3650,3650,3650,3650,0
|
|
20250120,185900,10370630,3650,3650,3650,3650,0
|
|
20250120,185800,10370630,3650,3650,3650,3650,0
|
|
20250120,185700,10370630,3650,3650,3650,3650,0
|
|
20250120,185600,10370630,3650,3650,3650,3650,0
|
|
20250120,185500,10370630,3650,3650,3650,3650,27
|
|
20250120,185400,10370630,3650,3650,3650,3650,0
|
|
20250120,185300,10370630,3650,3650,3650,3650,0
|
|
20250120,185200,10370630,3650,3650,3650,3650,0
|
|
20250120,185100,10370630,3650,3650,3650,3650,0
|
|
20250120,185000,10370630,3650,3650,3650,3650,0
|
|
20250120,184900,10370630,3650,3650,3650,3650,0
|
|
20250120,184800,10370630,3650,3650,3650,3650,0
|
|
20250120,184700,10370630,3650,3650,3650,3650,0
|
|
20250120,184600,10370630,3650,3650,3650,3650,0
|
|
20250120,184500,10370630,3650,3650,3650,3650,0
|
|
20250120,184400,10370630,3650,3650,3650,3650,0
|
|
20250120,184300,10370630,3650,3650,3650,3650,0
|
|
20250120,184200,10370630,3650,3650,3650,3650,0
|
|
20250120,184100,10370630,3650,3650,3650,3650,0
|
|
20250120,184000,10370630,3650,3650,3650,3650,0
|
|
20250120,183900,10370630,3650,3650,3650,3650,0
|
|
20250120,183800,10370630,3650,3650,3650,3650,0
|
|
20250120,183700,10370630,3650,3650,3650,3650,0
|
|
20250120,183600,10370630,3650,3650,3650,3650,0
|
|
20250120,183500,10370630,3650,3650,3650,3650,0
|
|
20250120,183400,10370630,3650,3650,3650,3650,0
|
|
20250120,183300,10370630,3650,3650,3650,3650,0
|
|
20250120,183200,10370630,3650,3650,3650,3650,0
|
|
20250120,183100,10370630,3650,3650,3650,3650,0
|
|
20250120,183000,10370630,3650,3650,3650,3650,0
|
|
20250120,182900,10370630,3650,3650,3650,3650,0
|
|
20250120,182800,10370630,3650,3650,3650,3650,0
|
|
20250120,182700,10370630,3650,3650,3650,3650,0
|
|
20250120,182600,10370630,3650,3650,3650,3650,0
|
|
20250120,182500,10370630,3650,3650,3650,3650,27
|
|
20250120,182400,10370630,3650,3650,3650,3650,0
|
|
20250120,182300,10370630,3650,3650,3650,3650,0
|
|
20250120,182200,10370630,3650,3650,3650,3650,0
|
|
20250120,182100,10370630,3650,3650,3650,3650,0
|
|
20250120,182000,10370630,3650,3650,3650,3650,0
|
|
20250120,181900,10370630,3650,3650,3650,3650,0
|
|
20250120,181800,10370630,3650,3650,3650,3650,0
|
|
20250120,181700,10370630,3650,3650,3650,3650,0
|
|
20250120,181600,10370630,3650,3650,3650,3650,0
|
|
20250120,181500,10370630,3650,3650,3650,3650,0
|
|
20250120,181400,10370630,3650,3650,3650,3650,0
|
|
20250120,181300,10370630,3650,3650,3650,3650,0
|
|
20250120,181200,10370630,3650,3650,3650,3650,0
|
|
20250120,181100,10370630,3650,3650,3650,3650,0
|
|
20250120,181000,10370630,3650,3650,3650,3650,0
|
|
20250120,180900,10370630,3650,3650,3650,3650,0
|
|
20250120,180800,10370630,3650,3650,3650,3650,0
|
|
20250120,180700,10370630,3650,3650,3650,3650,0
|
|
20250120,180600,10370630,3650,3650,3650,3650,0
|
|
20250120,180500,10370630,3650,3650,3650,3650,0
|
|
20250120,180400,10370630,3650,3650,3650,3650,0
|
|
20250120,180300,10370630,3650,3650,3650,3650,0
|
|
20250120,180200,10370630,3650,3650,3650,3650,0
|
|
20250120,180100,10370630,3650,3650,3650,3650,0
|
|
20250120,180000,10370630,3650,3650,3650,3650,0
|
|
20250120,175900,10370630,3650,3650,3650,3650,0
|
|
20250120,175800,10370630,3650,3650,3650,3650,0
|
|
20250120,175700,10370630,3650,3650,3650,3650,0
|
|
20250120,175600,10370630,3650,3650,3650,3650,0
|
|
20250120,175500,10370630,3650,3650,3650,3650,27
|
|
20250120,175400,10370630,3650,3650,3650,3650,0
|
|
20250120,175300,10370630,3650,3650,3650,3650,0
|
|
20250120,175200,10370630,3650,3650,3650,3650,0
|
|
20250120,175100,10370630,3650,3650,3650,3650,0
|
|
20250120,175000,10370630,3650,3650,3650,3650,0
|
|
20250120,174900,10370630,3650,3650,3650,3650,0
|
|
20250120,174800,10370630,3650,3650,3650,3650,0
|
|
20250120,174700,10370630,3650,3650,3650,3650,0
|
|
20250120,174600,10370630,3650,3650,3650,3650,0
|
|
20250120,174500,10370630,3650,3650,3650,3650,0
|
|
20250120,174400,10370630,3650,3650,3650,3650,0
|
|
20250120,174300,10370630,3650,3650,3650,3650,0
|
|
20250120,174200,10370630,3650,3650,3650,3650,0
|
|
20250120,174100,10370630,3650,3650,3650,3650,0
|
|
20250120,174000,10370630,3650,3650,3650,3650,0
|
|
20250120,173900,10370630,3650,3650,3650,3650,0
|
|
20250120,173800,10370630,3650,3650,3650,3650,0
|
|
20250120,173700,10370630,3650,3650,3650,3650,0
|
|
20250120,173600,10370630,3650,3650,3650,3650,0
|
|
20250120,173500,10370630,3650,3650,3650,3650,0
|
|
20250120,173400,10370630,3650,3650,3650,3650,0
|
|
20250120,173300,10370630,3650,3650,3650,3650,0
|
|
20250120,173200,10370630,3650,3650,3650,3650,0
|
|
20250120,173100,10370630,3650,3650,3650,3650,0
|
|
20250120,173000,10370630,3650,3650,3650,3650,0
|
|
20250120,172900,10370630,3650,3650,3650,3650,0
|
|
20250120,172800,10370630,3650,3650,3650,3650,0
|
|
20250120,172700,10370630,3650,3650,3650,3650,0
|
|
20250120,172600,10370630,3650,3650,3650,3650,0
|
|
20250120,172500,10370630,3650,3650,3650,3650,27
|
|
20250120,172400,10370630,3650,3650,3650,3650,0
|
|
20250120,172300,10370630,3650,3650,3650,3650,0
|
|
20250120,172200,10370630,3650,3650,3650,3650,0
|
|
20250120,172100,10370630,3650,3650,3650,3650,0
|
|
20250120,172000,10370630,3650,3650,3650,3650,0
|
|
20250120,171900,10370630,3650,3650,3650,3650,0
|
|
20250120,171800,10370630,3650,3650,3650,3650,0
|
|
20250120,171700,10370630,3650,3650,3650,3650,0
|
|
20250120,171600,10370630,3650,3650,3650,3650,0
|
|
20250120,171500,10370630,3650,3650,3650,3650,0
|
|
20250120,171400,10370630,3650,3650,3650,3650,0
|
|
20250120,171300,10370630,3650,3650,3650,3650,0
|
|
20250120,171200,10370630,3650,3650,3650,3650,0
|
|
20250120,171100,10370630,3650,3650,3650,3650,0
|
|
20250120,171000,10370630,3650,3650,3650,3650,0
|
|
20250120,170900,10370630,3650,3650,3650,3650,0
|
|
20250120,170800,10370630,3650,3650,3650,3650,0
|
|
20250120,170700,10370630,3650,3650,3650,3650,0
|
|
20250120,170600,10370630,3650,3650,3650,3650,0
|
|
20250120,170500,10370630,3650,3650,3650,3650,0
|
|
20250120,170400,10370630,3650,3650,3650,3650,0
|
|
20250120,170300,10370630,3650,3650,3650,3650,0
|
|
20250120,170200,10370630,3650,3650,3650,3650,0
|
|
20250120,170100,10370630,3650,3650,3650,3650,0
|
|
20250120,170000,10370630,3650,3650,3650,3650,0
|
|
20250120,165900,10370630,3650,3650,3650,3650,0
|
|
20250120,165800,10370630,3650,3650,3650,3650,0
|
|
20250120,165700,10370630,3650,3650,3650,3650,0
|
|
20250120,165600,10370630,3650,3650,3650,3650,0
|
|
20250120,165500,10370630,3650,3650,3650,3650,27
|
|
20250120,165400,10370630,3650,3650,3650,3650,0
|
|
20250120,165300,10370630,3650,3650,3650,3650,0
|
|
20250120,165200,10370630,3650,3650,3650,3650,0
|
|
20250120,165100,10370630,3650,3650,3650,3650,0
|
|
20250120,165000,10370630,3650,3650,3650,3650,0
|
|
20250120,164900,10370630,3650,3650,3650,3650,0
|
|
20250120,164800,10370630,3650,3650,3650,3650,0
|
|
20250120,164700,10370630,3650,3650,3650,3650,0
|
|
20250120,164600,10370630,3650,3650,3650,3650,0
|
|
20250120,164500,10370630,3650,3650,3650,3650,0
|
|
20250120,164400,10370630,3650,3650,3650,3650,0
|
|
20250120,164300,10370630,3650,3650,3650,3650,0
|
|
20250120,164200,10370630,3650,3650,3650,3650,0
|
|
20250120,164100,10370630,3650,3650,3650,3650,0
|
|
20250120,164000,10370630,3650,3650,3650,3650,0
|
|
20250120,163900,10370630,3650,3650,3650,3650,0
|
|
20250120,163800,10370630,3650,3650,3650,3650,0
|
|
20250120,163700,10370630,3650,3650,3650,3650,0
|
|
20250120,163600,10370630,3650,3650,3650,3650,0
|
|
20250120,163500,10370630,3650,3650,3650,3650,0
|
|
20250120,163400,10370630,3650,3650,3650,3650,0
|
|
20250120,163300,10370630,3650,3650,3650,3650,0
|
|
20250120,163200,10370630,3650,3650,3650,3650,0
|
|
20250120,163100,10370630,3650,3650,3650,3650,0
|
|
20250120,163000,10370630,3650,3650,3650,3650,0
|
|
20250120,162900,10370630,3650,3650,3650,3650,0
|
|
20250120,162800,10370630,3650,3650,3650,3650,0
|
|
20250120,162700,10370630,3650,3650,3650,3650,0
|
|
20250120,162600,10370630,3650,3650,3650,3650,0
|
|
20250120,162500,10370630,3650,3650,3650,3650,27
|
|
20250120,162400,10370630,3650,3650,3650,3650,0
|
|
20250120,162300,10370630,3650,3650,3650,3650,0
|
|
20250120,162200,10370630,3650,3650,3650,3650,0
|
|
20250120,162100,10370630,3650,3650,3650,3650,0
|
|
20250120,162000,10370630,3650,3650,3650,3650,0
|
|
20250120,161900,10370630,3650,3650,3650,3650,0
|
|
20250120,161800,10370630,3650,3650,3650,3650,0
|
|
20250120,161700,10370630,3650,3650,3650,3650,0
|
|
20250120,161600,10370630,3650,3650,3650,3650,0
|
|
20250120,161500,10370630,3650,3650,3650,3650,0
|
|
20250120,161400,10370630,3650,3650,3650,3650,0
|
|
20250120,161300,10370630,3650,3650,3650,3650,0
|
|
20250120,161200,10370630,3650,3650,3650,3650,0
|
|
20250120,161100,10370630,3650,3650,3650,3650,0
|
|
20250120,161000,10370630,3650,3650,3650,3650,0
|
|
20250120,160900,10370630,3650,3650,3650,3650,0
|
|
20250120,160800,10370630,3650,3650,3650,3650,0
|
|
20250120,160700,10370630,3650,3650,3650,3650,0
|
|
20250120,160600,10370630,3650,3650,3650,3650,0
|
|
20250120,160500,10370630,3650,3650,3650,3650,0
|
|
20250120,160400,10370630,3650,3650,3650,3650,0
|
|
20250120,160300,10370630,3650,3650,3650,3650,0
|
|
20250120,160200,10370630,3650,3650,3650,3650,0
|
|
20250120,160100,10370630,3650,3650,3650,3650,0
|
|
20250120,160000,10370630,3650,3650,3650,3650,0
|
|
20250120,155900,10370630,3650,3650,3650,3650,0
|
|
20250120,155800,10370630,3650,3650,3650,3650,0
|
|
20250120,155700,10370630,3650,3650,3650,3650,0
|
|
20250120,155600,10370630,3650,3650,3650,3650,0
|
|
20250120,155500,10370630,3650,3650,3650,3650,27
|
|
20250120,155400,10370630,3650,3650,3650,3650,0
|
|
20250120,155300,10370630,3650,3650,3650,3650,0
|
|
20250120,155200,10370630,3650,3650,3650,3650,0
|
|
20250120,155100,10370630,3650,3650,3650,3650,0
|
|
20250120,155000,10370630,3650,3650,3650,3650,0
|
|
20250120,154900,10370630,3650,3650,3650,3650,0
|
|
20250120,154800,10370630,3650,3650,3650,3650,0
|
|
20250120,154700,10370630,3650,3650,3650,3650,0
|
|
20250120,154600,10370630,3650,3650,3650,3650,0
|
|
20250120,154500,10370630,3650,3650,3650,3650,0
|
|
20250120,154400,10370630,3650,3650,3650,3650,0
|
|
20250120,154300,10370630,3650,3650,3650,3650,0
|
|
20250120,154200,10370630,3650,3650,3650,3650,0
|
|
20250120,154100,10370630,3650,3650,3650,3650,0
|
|
20250120,154000,10370630,3650,3650,3650,3650,0
|
|
20250120,153900,10370630,3650,3650,3650,3650,0
|
|
20250120,153800,10370630,3650,3650,3650,3650,0
|
|
20250120,153700,10370630,3650,3650,3650,3650,0
|
|
20250120,153600,10370630,3650,3650,3650,3650,0
|
|
20250120,153500,10370630,3650,3650,3650,3650,0
|
|
20250120,153400,10370630,3650,3650,3650,3650,0
|
|
20250120,153300,10370630,3650,3650,3650,3650,0
|
|
20250120,153200,10370630,3650,3650,3650,3650,0
|
|
20250120,153100,10370630,3650,3650,3650,3650,0
|
|
20250120,153000,10370630,3650,3650,3650,3650,27
|
|
20250120,152900,10272080,3630,3630,3630,3630,0
|
|
20250120,152800,10272080,3630,3630,3630,3630,0
|
|
20250120,152700,10272080,3630,3630,3630,3630,0
|
|
20250120,152600,10272080,3630,3630,3630,3630,0
|
|
20250120,152500,10272080,3630,3630,3630,3630,0
|
|
20250120,152400,10272080,3630,3630,3630,3630,0
|
|
20250120,152300,10272080,3630,3630,3630,3630,0
|
|
20250120,152200,10272080,3630,3630,3630,3630,0
|
|
20250120,152100,10272080,3630,3630,3630,3630,0
|
|
20250120,152000,10272080,3630,3630,3630,3630,0
|
|
20250120,151900,10272080,3630,3630,3630,3630,0
|
|
20250120,151800,10272080,3630,3630,3630,3630,0
|
|
20250120,151700,10272080,3630,3630,3630,3630,0
|
|
20250120,151600,10272080,3630,3645,3645,3630,392
|
|
20250120,151500,8848750,3650,3650,3650,3650,0
|
|
20250120,151400,8848750,3650,3650,3650,3650,0
|
|
20250120,151300,8848750,3650,3650,3650,3650,0
|
|
20250120,151200,8848750,3650,3650,3650,3650,0
|
|
20250120,151100,8848750,3650,3650,3650,3650,0
|
|
20250120,151000,8848750,3650,3650,3650,3650,0
|
|
20250120,150900,8848750,3650,3650,3650,3650,0
|
|
20250120,150800,8848750,3650,3650,3650,3650,0
|
|
20250120,150700,8848750,3650,3650,3650,3650,0
|
|
20250120,150600,8848750,3650,3650,3650,3650,0
|
|
20250120,150500,8848750,3650,3650,3650,3650,0
|
|
20250120,150400,8848750,3650,3650,3650,3650,0
|
|
20250120,150300,8848750,3650,3650,3650,3650,0
|
|
20250120,150200,8848750,3650,3650,3650,3650,0
|
|
20250120,150100,8848750,3650,3650,3650,3650,0
|
|
20250120,150000,8848750,3650,3650,3650,3650,0
|
|
20250120,145900,8848750,3650,3650,3650,3650,0
|
|
20250120,145800,8848750,3650,3650,3650,3650,0
|
|
20250120,145700,8848750,3650,3650,3650,3650,0
|
|
20250120,145600,8848750,3650,3650,3650,3650,0
|
|
20250120,145500,8848750,3650,3650,3650,3650,0
|
|
20250120,145400,8848750,3650,3650,3650,3650,0
|
|
20250120,145300,8848750,3650,3650,3650,3650,0
|
|
20250120,145200,8848750,3650,3650,3650,3650,0
|
|
20250120,145100,8848750,3650,3650,3650,3650,0
|
|
20250120,145000,8848750,3650,3650,3650,3650,0
|
|
20250120,144900,8848750,3650,3650,3650,3650,0
|
|
20250120,144800,8848750,3650,3650,3650,3650,1
|
|
20250120,144700,8845100,3630,3630,3630,3630,0
|
|
20250120,144600,8845100,3630,3630,3630,3630,0
|
|
20250120,144500,8845100,3630,3630,3630,3630,0
|
|
20250120,144400,8845100,3630,3630,3630,3630,0
|
|
20250120,144300,8845100,3630,3630,3630,3630,0
|
|
20250120,144200,8845100,3630,3630,3630,3630,0
|
|
20250120,144100,8845100,3630,3630,3630,3630,0
|
|
20250120,144000,8845100,3630,3630,3630,3630,0
|
|
20250120,143900,8845100,3630,3630,3630,3630,0
|
|
20250120,143800,8845100,3630,3630,3630,3630,0
|
|
20250120,143700,8845100,3630,3630,3630,3630,0
|
|
20250120,143600,8845100,3630,3630,3630,3630,0
|
|
20250120,143500,8845100,3630,3630,3630,3630,0
|
|
20250120,143400,8845100,3630,3630,3630,3630,0
|
|
20250120,143300,8845100,3630,3630,3630,3630,0
|
|
20250120,143200,8845100,3630,3630,3630,3630,0
|
|
20250120,143100,8845100,3630,3630,3630,3630,0
|
|
20250120,143000,8845100,3630,3630,3630,3630,0
|
|
20250120,142900,8845100,3630,3630,3630,3630,0
|
|
20250120,142800,8845100,3630,3645,3645,3630,115
|
|
20250120,142700,8427620,3650,3650,3650,3650,0
|
|
20250120,142600,8427620,3650,3650,3650,3650,0
|
|
20250120,142500,8427620,3650,3650,3650,3650,0
|
|
20250120,142400,8427620,3650,3650,3650,3650,0
|
|
20250120,142300,8427620,3650,3650,3650,3650,0
|
|
20250120,142200,8427620,3650,3650,3650,3650,0
|
|
20250120,142100,8427620,3650,3650,3650,3650,0
|
|
20250120,142000,8427620,3650,3650,3650,3650,0
|
|
20250120,141900,8427620,3650,3650,3650,3650,0
|
|
20250120,141800,8427620,3650,3650,3650,3650,0
|
|
20250120,141700,8427620,3650,3650,3650,3650,0
|
|
20250120,141600,8427620,3650,3650,3650,3650,0
|
|
20250120,141500,8427620,3650,3650,3650,3650,0
|
|
20250120,141400,8427620,3650,3650,3650,3650,0
|
|
20250120,141300,8427620,3650,3650,3650,3650,6
|
|
20250120,141200,8405720,3650,3650,3650,3650,0
|
|
20250120,141100,8405720,3650,3650,3650,3650,0
|
|
20250120,141000,8405720,3650,3650,3650,3650,0
|
|
20250120,140900,8405720,3650,3650,3650,3650,0
|
|
20250120,140800,8405720,3650,3650,3650,3650,0
|
|
20250120,140700,8405720,3650,3650,3650,3650,0
|
|
20250120,140600,8405720,3650,3650,3650,3650,0
|
|
20250120,140500,8405720,3650,3650,3650,3650,0
|
|
20250120,140400,8405720,3650,3650,3650,3650,0
|
|
20250120,140300,8405720,3650,3650,3650,3650,4
|
|
20250120,140200,8391120,3650,3650,3650,3650,0
|
|
20250120,140100,8391120,3650,3650,3650,3650,0
|
|
20250120,140000,8391120,3650,3650,3650,3650,0
|
|
20250120,135900,8391120,3650,3650,3650,3650,0
|
|
20250120,135800,8391120,3650,3650,3650,3650,0
|
|
20250120,135700,8391120,3650,3650,3650,3650,2
|
|
20250120,135600,8383820,3650,3650,3650,3650,0
|
|
20250120,135500,8383820,3650,3650,3650,3650,2
|
|
20250120,135400,8376520,3650,3650,3650,3650,0
|
|
20250120,135300,8376520,3650,3650,3650,3650,0
|
|
20250120,135200,8376520,3650,3650,3650,3650,0
|
|
20250120,135100,8376520,3650,3650,3650,3650,0
|
|
20250120,135000,8376520,3650,3650,3650,3650,0
|
|
20250120,134900,8376520,3650,3650,3650,3650,0
|
|
20250120,134800,8376520,3650,3650,3650,3650,2
|
|
20250120,134700,8369220,3650,3650,3650,3650,0
|
|
20250120,134600,8369220,3650,3650,3650,3650,0
|
|
20250120,134500,8369220,3650,3650,3650,3650,0
|
|
20250120,134400,8369220,3650,3650,3650,3650,20
|
|
20250120,134300,8296220,3650,3650,3650,3650,0
|
|
20250120,134200,8296220,3650,3650,3650,3650,0
|
|
20250120,134100,8296220,3650,3655,3655,3650,3
|
|
20250120,134000,8285260,3655,3655,3655,3655,0
|
|
20250120,133900,8285260,3655,3655,3655,3655,0
|
|
20250120,133800,8285260,3655,3655,3655,3655,0
|
|
20250120,133700,8285260,3655,3655,3655,3655,0
|
|
20250120,133600,8285260,3655,3655,3655,3655,2
|
|
20250120,133500,8277950,3655,3655,3655,3655,0
|
|
20250120,133400,8277950,3655,3655,3655,3655,0
|
|
20250120,133300,8277950,3655,3655,3655,3655,0
|
|
20250120,133200,8277950,3655,3655,3655,3655,0
|
|
20250120,133100,8277950,3655,3655,3655,3655,6
|
|
20250120,133000,8256020,3655,3655,3655,3655,0
|
|
20250120,132900,8256020,3655,3655,3655,3655,0
|
|
20250120,132800,8256020,3655,3655,3655,3655,0
|
|
20250120,132700,8256020,3655,3655,3655,3655,0
|
|
20250120,132600,8256020,3655,3655,3655,3655,0
|
|
20250120,132500,8256020,3655,3655,3655,3655,0
|
|
20250120,132400,8256020,3655,3655,3655,3655,0
|
|
20250120,132300,8256020,3655,3655,3655,3655,0
|
|
20250120,132200,8256020,3655,3655,3655,3655,0
|
|
20250120,132100,8256020,3655,3655,3655,3655,0
|
|
20250120,132000,8256020,3655,3655,3655,3655,0
|
|
20250120,131900,8256020,3655,3655,3655,3655,0
|
|
20250120,131800,8256020,3655,3655,3655,3655,0
|
|
20250120,131700,8256020,3655,3655,3655,3655,0
|
|
20250120,131600,8256020,3655,3655,3655,3655,2
|
|
20250120,131500,8248710,3655,3655,3655,3655,0
|
|
20250120,131400,8248710,3655,3655,3655,3655,0
|
|
20250120,131300,8248710,3655,3655,3655,3655,0
|
|
20250120,131200,8248710,3655,3655,3655,3655,3
|
|
20250120,131100,8237745,3655,3655,3655,3655,0
|
|
20250120,131000,8237745,3655,3655,3655,3655,0
|
|
20250120,130900,8237745,3655,3655,3655,3655,0
|
|
20250120,130800,8237745,3655,3655,3655,3655,0
|
|
20250120,130700,8237745,3655,3655,3655,3655,0
|
|
20250120,130600,8237745,3655,3655,3655,3655,3
|
|
20250120,130500,8226780,3655,3655,3655,3655,0
|
|
20250120,130400,8226780,3655,3655,3655,3655,2
|
|
20250120,130300,8219470,3645,3645,3645,3645,0
|
|
20250120,130200,8219470,3645,3645,3645,3645,1
|
|
20250120,130100,8215825,3635,3635,3635,3635,0
|
|
20250120,130000,8215825,3635,3635,3635,3635,0
|
|
20250120,125900,8215825,3635,3635,3635,3635,0
|
|
20250120,125800,8215825,3635,3635,3635,3635,0
|
|
20250120,125700,8215825,3635,3635,3635,3635,0
|
|
20250120,125600,8215825,3635,3635,3635,3635,0
|
|
20250120,125500,8215825,3635,3635,3635,3635,0
|
|
20250120,125400,8215825,3635,3635,3635,3635,0
|
|
20250120,125300,8215825,3635,3635,3635,3635,0
|
|
20250120,125200,8215825,3635,3635,3635,3635,0
|
|
20250120,125100,8215825,3635,3635,3635,3635,0
|
|
20250120,125000,8215825,3635,3635,3635,3635,0
|
|
20250120,124900,8215825,3635,3635,3635,3635,0
|
|
20250120,124800,8215825,3635,3635,3635,3635,0
|
|
20250120,124700,8215825,3635,3635,3635,3635,0
|
|
20250120,124600,8215825,3635,3635,3635,3635,0
|
|
20250120,124500,8215825,3635,3635,3635,3635,0
|
|
20250120,124400,8215825,3635,3635,3635,3635,0
|
|
20250120,124300,8215825,3635,3635,3635,3635,0
|
|
20250120,124200,8215825,3635,3635,3635,3635,48
|
|
20250120,124100,8041345,3655,3655,3655,3655,0
|
|
20250120,124000,8041345,3655,3655,3655,3655,0
|
|
20250120,123900,8041345,3655,3655,3655,3655,0
|
|
20250120,123800,8041345,3655,3655,3655,3655,0
|
|
20250120,123700,8041345,3655,3655,3655,3655,0
|
|
20250120,123600,8041345,3655,3655,3655,3655,0
|
|
20250120,123500,8041345,3655,3655,3655,3655,0
|
|
20250120,123400,8041345,3655,3655,3655,3655,0
|
|
20250120,123300,8041345,3655,3655,3655,3655,0
|
|
20250120,123200,8041345,3655,3655,3655,3655,4
|
|
20250120,123100,8026725,3650,3650,3650,3650,0
|
|
20250120,123000,8026725,3650,3650,3650,3650,0
|
|
20250120,122900,8026725,3650,3650,3650,3650,0
|
|
20250120,122800,8026725,3650,3650,3650,3650,0
|
|
20250120,122700,8026725,3650,3650,3650,3650,0
|
|
20250120,122600,8026725,3650,3655,3655,3650,88
|
|
20250120,122500,7705130,3660,3660,3660,3660,0
|
|
20250120,122400,7705130,3660,3660,3660,3660,0
|
|
20250120,122300,7705130,3660,3660,3660,3660,2
|
|
20250120,122200,7697810,3660,3660,3660,3660,0
|
|
20250120,122100,7697810,3660,3660,3660,3660,0
|
|
20250120,122000,7697810,3660,3660,3660,3660,0
|
|
20250120,121900,7697810,3660,3660,3660,3660,0
|
|
20250120,121800,7697810,3660,3660,3660,3660,0
|
|
20250120,121700,7697810,3660,3660,3660,3660,0
|
|
20250120,121600,7697810,3660,3660,3660,3660,2
|
|
20250120,121500,7690490,3665,3665,3665,3665,0
|
|
20250120,121400,7690490,3665,3665,3665,3665,0
|
|
20250120,121300,7690490,3665,3665,3665,3665,0
|
|
20250120,121200,7690490,3665,3665,3665,3665,0
|
|
20250120,121100,7690490,3665,3665,3665,3665,0
|
|
20250120,121000,7690490,3665,3665,3665,3665,0
|
|
20250120,120900,7690490,3665,3665,3665,3665,0
|
|
20250120,120800,7690490,3665,3665,3665,3665,0
|
|
20250120,120700,7690490,3665,3665,3665,3665,0
|
|
20250120,120600,7690490,3665,3665,3665,3665,0
|
|
20250120,120500,7690490,3665,3665,3665,3665,0
|
|
20250120,120400,7690490,3665,3665,3665,3665,0
|
|
20250120,120300,7690490,3665,3665,3665,3665,0
|
|
20250120,120200,7690490,3665,3665,3665,3665,0
|
|
20250120,120100,7690490,3665,3665,3665,3665,0
|
|
20250120,120000,7690490,3665,3665,3665,3665,0
|
|
20250120,115900,7690490,3665,3665,3665,3665,0
|
|
20250120,115800,7690490,3665,3665,3665,3665,0
|
|
20250120,115700,7690490,3665,3665,3665,3665,0
|
|
20250120,115600,7690490,3665,3665,3665,3665,0
|
|
20250120,115500,7690490,3665,3665,3665,3665,0
|
|
20250120,115400,7690490,3665,3665,3665,3665,0
|
|
20250120,115300,7690490,3665,3665,3665,3665,0
|
|
20250120,115200,7690490,3665,3665,3665,3665,106
|
|
20250120,115100,7302000,3670,3670,3670,3670,1
|
|
20250120,115000,7298330,3670,3670,3670,3670,0
|
|
20250120,114900,7298330,3670,3670,3670,3670,0
|
|
20250120,114800,7298330,3670,3670,3670,3670,0
|
|
20250120,114700,7298330,3670,3670,3670,3670,0
|
|
20250120,114600,7298330,3670,3670,3670,3670,0
|
|
20250120,114500,7298330,3670,3670,3670,3670,1
|
|
20250120,114400,7294660,3665,3665,3665,3665,0
|
|
20250120,114300,7294660,3665,3665,3665,3665,0
|
|
20250120,114200,7294660,3665,3665,3665,3665,0
|
|
20250120,114100,7294660,3665,3665,3665,3665,0
|
|
20250120,114000,7294660,3665,3665,3665,3665,0
|
|
20250120,113900,7294660,3665,3665,3665,3665,0
|
|
20250120,113800,7294660,3665,3665,3665,3665,0
|
|
20250120,113700,7294660,3665,3665,3665,3665,0
|
|
20250120,113600,7294660,3665,3665,3665,3665,0
|
|
20250120,113500,7294660,3665,3670,3670,3665,67
|
|
20250120,113400,7048805,3665,3670,3670,3665,55
|
|
20250120,113300,6846980,3665,3670,3670,3665,33
|
|
20250120,113200,6725885,3665,3665,3665,3665,0
|
|
20250120,113100,6725885,3665,3665,3665,3665,0
|
|
20250120,113000,6725885,3665,3665,3665,3665,0
|
|
20250120,112900,6725885,3665,3665,3665,3665,0
|
|
20250120,112800,6725885,3665,3665,3665,3665,0
|
|
20250120,112700,6725885,3665,3665,3665,3665,0
|
|
20250120,112600,6725885,3665,3665,3665,3665,0
|
|
20250120,112500,6725885,3665,3665,3665,3665,0
|
|
20250120,112400,6725885,3665,3665,3665,3665,0
|
|
20250120,112300,6725885,3665,3665,3665,3665,0
|
|
20250120,112200,6725885,3665,3665,3665,3665,0
|
|
20250120,112100,6725885,3665,3665,3665,3665,3
|
|
20250120,112000,6714890,3665,3665,3665,3665,0
|
|
20250120,111900,6714890,3665,3665,3665,3665,0
|
|
20250120,111800,6714890,3665,3665,3665,3665,7
|
|
20250120,111700,6689235,3665,3665,3665,3665,0
|
|
20250120,111600,6689235,3665,3665,3665,3665,8
|
|
20250120,111500,6659915,3615,3615,3615,3615,0
|
|
20250120,111400,6659915,3615,3615,3615,3615,0
|
|
20250120,111300,6659915,3615,3615,3615,3615,0
|
|
20250120,111200,6659915,3615,3615,3615,3615,1
|
|
20250120,111100,6656300,3615,3615,3615,3615,0
|
|
20250120,111000,6656300,3615,3615,3615,3615,0
|
|
20250120,110900,6656300,3615,3615,3615,3615,0
|
|
20250120,110800,6656300,3615,3615,3615,3615,0
|
|
20250120,110700,6656300,3615,3615,3615,3615,0
|
|
20250120,110600,6656300,3615,3615,3615,3615,0
|
|
20250120,110500,6656300,3615,3615,3615,3615,0
|
|
20250120,110400,6656300,3615,3615,3615,3615,0
|
|
20250120,110300,6656300,3615,3615,3615,3615,7
|
|
20250120,110200,6630995,3665,3665,3665,3665,0
|
|
20250120,110100,6630995,3665,3665,3665,3665,0
|
|
20250120,110000,6630995,3665,3665,3665,3665,10
|
|
20250120,105900,6594345,3615,3615,3615,3615,0
|
|
20250120,105800,6594345,3615,3615,3615,3615,0
|
|
20250120,105700,6594345,3615,3615,3615,3615,0
|
|
20250120,105600,6594345,3615,3615,3615,3615,0
|
|
20250120,105500,6594345,3615,3615,3615,3615,0
|
|
20250120,105400,6594345,3615,3615,3615,3615,0
|
|
20250120,105300,6594345,3615,3615,3615,3615,0
|
|
20250120,105200,6594345,3615,3615,3615,3615,0
|
|
20250120,105100,6594345,3615,3615,3615,3615,0
|
|
20250120,105000,6594345,3615,3615,3615,3615,0
|
|
20250120,104900,6594345,3615,3615,3615,3615,0
|
|
20250120,104800,6594345,3615,3615,3615,3615,0
|
|
20250120,104700,6594345,3615,3615,3615,3615,0
|
|
20250120,104600,6594345,3615,3615,3615,3615,0
|
|
20250120,104500,6594345,3615,3615,3615,3615,0
|
|
20250120,104400,6594345,3615,3615,3615,3615,0
|
|
20250120,104300,6594345,3615,3615,3615,3615,0
|
|
20250120,104200,6594345,3615,3615,3615,3615,0
|
|
20250120,104100,6594345,3615,3615,3615,3615,0
|
|
20250120,104000,6594345,3615,3615,3615,3615,0
|
|
20250120,103900,6594345,3615,3615,3615,3615,0
|
|
20250120,103800,6594345,3615,3615,3615,3615,0
|
|
20250120,103700,6594345,3615,3615,3615,3615,0
|
|
20250120,103600,6594345,3615,3615,3615,3615,0
|
|
20250120,103500,6594345,3615,3615,3615,3615,0
|
|
20250120,103400,6594345,3615,3615,3615,3615,0
|
|
20250120,103300,6594345,3615,3615,3615,3615,0
|
|
20250120,103200,6594345,3615,3615,3615,3615,0
|
|
20250120,103100,6594345,3615,3615,3615,3615,0
|
|
20250120,103000,6594345,3615,3615,3615,3615,0
|
|
20250120,102900,6594345,3615,3615,3615,3615,0
|
|
20250120,102800,6594345,3615,3615,3615,3615,0
|
|
20250120,102700,6594345,3615,3615,3615,3615,0
|
|
20250120,102600,6594345,3615,3615,3615,3615,0
|
|
20250120,102500,6594345,3615,3615,3615,3615,0
|
|
20250120,102400,6594345,3615,3615,3615,3615,0
|
|
20250120,102300,6594345,3615,3615,3615,3615,0
|
|
20250120,102200,6594345,3615,3615,3615,3615,0
|
|
20250120,102100,6594345,3615,3615,3615,3615,0
|
|
20250120,102000,6594345,3615,3615,3615,3615,0
|
|
20250120,101900,6594345,3615,3615,3615,3615,0
|
|
20250120,101800,6594345,3615,3615,3615,3615,0
|
|
20250120,101700,6594345,3615,3615,3615,3615,0
|
|
20250120,101600,6594345,3615,3615,3615,3615,0
|
|
20250120,101500,6594345,3615,3615,3615,3615,0
|
|
20250120,101400,6594345,3615,3615,3615,3615,0
|
|
20250120,101300,6594345,3615,3615,3615,3615,0
|
|
20250120,101200,6594345,3615,3615,3615,3615,0
|
|
20250120,101100,6594345,3615,3615,3615,3615,0
|
|
20250120,101000,6594345,3615,3615,3615,3615,0
|
|
20250120,100900,6594345,3615,3615,3615,3615,0
|
|
20250120,100800,6594345,3615,3615,3615,3615,0
|
|
20250120,100700,6594345,3615,3615,3615,3615,0
|
|
20250120,100600,6594345,3615,3615,3615,3615,0
|
|
20250120,100500,6594345,3615,3615,3615,3615,0
|
|
20250120,100400,6594345,3615,3615,3615,3615,0
|
|
20250120,100300,6594345,3615,3615,3615,3615,13
|
|
20250120,100200,6547350,3615,3615,3615,3615,0
|
|
20250120,100100,6547350,3615,3615,3615,3615,0
|
|
20250120,100000,6547350,3615,3615,3615,3615,0
|
|
20250120,095900,6547350,3615,3615,3615,3615,0
|
|
20250120,095800,6547350,3615,3615,3615,3615,0
|
|
20250120,095700,6547350,3615,3615,3615,3615,0
|
|
20250120,095600,6547350,3615,3615,3615,3615,1
|
|
20250120,095500,6543735,3590,3590,3590,3590,0
|
|
20250120,095400,6543735,3590,3590,3590,3590,0
|
|
20250120,095300,6543735,3590,3590,3590,3590,0
|
|
20250120,095200,6543735,3590,3590,3590,3590,0
|
|
20250120,095100,6543735,3590,3590,3590,3590,0
|
|
20250120,095000,6543735,3590,3590,3590,3590,0
|
|
20250120,094900,6543735,3590,3590,3590,3590,0
|
|
20250120,094800,6543735,3590,3590,3590,3590,0
|
|
20250120,094700,6543735,3590,3590,3590,3590,0
|
|
20250120,094600,6543735,3590,3590,3590,3590,0
|
|
20250120,094500,6543735,3590,3590,3590,3590,0
|
|
20250120,094400,6543735,3590,3590,3590,3590,0
|
|
20250120,094300,6543735,3590,3660,3660,3590,613
|
|
20250120,094200,4318350,3660,3660,3660,3660,0
|
|
20250120,094100,4318350,3660,3660,3660,3660,0
|
|
20250120,094000,4318350,3660,3660,3660,3660,0
|
|
20250120,093900,4318350,3660,3660,3660,3660,0
|
|
20250120,093800,4318350,3660,3660,3660,3660,68
|
|
20250120,093700,4069470,3660,3660,3660,3660,0
|
|
20250120,093600,4069470,3660,3660,3660,3660,1
|
|
20250120,093500,4065810,3650,3650,3650,3650,0
|
|
20250120,093400,4065810,3650,3650,3650,3650,0
|
|
20250120,093300,4065810,3650,3650,3650,3650,0
|
|
20250120,093200,4065810,3650,3650,3650,3650,0
|
|
20250120,093100,4065810,3650,3650,3650,3650,0
|
|
20250120,093000,4065810,3650,3650,3650,3650,0
|
|
20250120,092900,4065810,3650,3650,3650,3650,0
|
|
20250120,092800,4065810,3650,3650,3650,3650,0
|
|
20250120,092700,4065810,3650,3650,3650,3650,0
|
|
20250120,092600,4065810,3650,3650,3650,3650,0
|
|
20250120,092500,4065810,3650,3650,3650,3650,0
|
|
20250120,092400,4065810,3650,3650,3650,3650,1
|
|
20250120,092300,4062160,3650,3650,3650,3650,10
|
|
20250120,092200,4025660,3650,3640,3650,3640,370
|
|
20250120,092100,2677160,3635,3635,3635,3635,0
|
|
20250120,092000,2677160,3635,3635,3635,3635,554
|
|
20250120,091900,663370,3635,3635,3635,3635,0
|
|
20250120,091800,663370,3635,3635,3635,3635,0
|
|
20250120,091700,663370,3635,3635,3635,3635,6
|
|
20250120,091600,641560,3635,3635,3635,3635,0
|
|
20250120,091500,641560,3635,3635,3635,3635,3
|
|
20250120,091400,630655,3635,3635,3635,3635,31
|
|
20250120,091300,517970,3635,3630,3635,3630,40
|
|
20250120,091200,372580,3635,3635,3635,3635,0
|
|
20250120,091100,372580,3635,3635,3635,3635,0
|
|
20250120,091000,372580,3635,3635,3635,3635,0
|
|
20250120,090900,372580,3635,3635,3635,3635,2
|
|
20250120,090800,365310,3635,3635,3635,3635,5
|
|
20250120,090700,347135,3635,3635,3635,3635,1
|
|
20250120,090600,343500,3635,3635,3635,3635,0
|
|
20250120,090500,343500,3635,3635,3635,3635,0
|
|
20250120,090400,343500,3635,3635,3635,3635,0
|
|
20250120,090300,343500,3635,3635,3635,3635,0
|
|
20250120,090200,343500,3635,3635,3635,3635,0
|
|
20250120,090100,343500,3635,3635,3635,3635,5
|
|
20250120,090000,325325,3575,3575,3575,3575,91
|