650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,194700,29264095,3160,3160,3160,3160,49
|
|
20250109,194600,29264095,3160,3160,3160,3160,0
|
|
20250109,194500,29264095,3160,3160,3160,3160,0
|
|
20250109,194400,29264095,3160,3160,3160,3160,0
|
|
20250109,194300,29264095,3160,3160,3160,3160,0
|
|
20250109,194200,29264095,3160,3160,3160,3160,0
|
|
20250109,194100,29264095,3160,3160,3160,3160,0
|
|
20250109,194000,29264095,3160,3160,3160,3160,0
|
|
20250109,193900,29264095,3160,3160,3160,3160,0
|
|
20250109,193800,29264095,3160,3160,3160,3160,0
|
|
20250109,193700,29264095,3160,3160,3160,3160,0
|
|
20250109,193600,29264095,3160,3160,3160,3160,0
|
|
20250109,193500,29264095,3160,3160,3160,3160,0
|
|
20250109,193400,29264095,3160,3160,3160,3160,0
|
|
20250109,193300,29264095,3160,3160,3160,3160,0
|
|
20250109,193200,29264095,3160,3160,3160,3160,0
|
|
20250109,193100,29264095,3160,3160,3160,3160,0
|
|
20250109,193000,29264095,3160,3160,3160,3160,0
|
|
20250109,192900,29264095,3160,3160,3160,3160,0
|
|
20250109,192800,29264095,3160,3160,3160,3160,0
|
|
20250109,192700,29264095,3160,3160,3160,3160,0
|
|
20250109,192600,29264095,3160,3160,3160,3160,0
|
|
20250109,192500,29264095,3160,3160,3160,3160,0
|
|
20250109,192400,29264095,3160,3160,3160,3160,0
|
|
20250109,192300,29264095,3160,3160,3160,3160,0
|
|
20250109,192200,29264095,3160,3160,3160,3160,0
|
|
20250109,192100,29264095,3160,3160,3160,3160,0
|
|
20250109,192000,29264095,3160,3160,3160,3160,0
|
|
20250109,191900,29264095,3160,3160,3160,3160,0
|
|
20250109,191800,29264095,3160,3160,3160,3160,0
|
|
20250109,191700,29264095,3160,3160,3160,3160,49
|
|
20250109,191600,29264095,3160,3160,3160,3160,0
|
|
20250109,191500,29264095,3160,3160,3160,3160,0
|
|
20250109,191400,29264095,3160,3160,3160,3160,0
|
|
20250109,191300,29264095,3160,3160,3160,3160,0
|
|
20250109,191200,29264095,3160,3160,3160,3160,0
|
|
20250109,191100,29264095,3160,3160,3160,3160,0
|
|
20250109,191000,29264095,3160,3160,3160,3160,0
|
|
20250109,190900,29264095,3160,3160,3160,3160,0
|
|
20250109,190800,29264095,3160,3160,3160,3160,0
|
|
20250109,190700,29264095,3160,3160,3160,3160,0
|
|
20250109,190600,29264095,3160,3160,3160,3160,0
|
|
20250109,190500,29264095,3160,3160,3160,3160,0
|
|
20250109,190400,29264095,3160,3160,3160,3160,0
|
|
20250109,190300,29264095,3160,3160,3160,3160,0
|
|
20250109,190200,29264095,3160,3160,3160,3160,0
|
|
20250109,190100,29264095,3160,3160,3160,3160,0
|
|
20250109,190000,29264095,3160,3160,3160,3160,0
|
|
20250109,185900,29264095,3160,3160,3160,3160,0
|
|
20250109,185800,29264095,3160,3160,3160,3160,0
|
|
20250109,185700,29264095,3160,3160,3160,3160,0
|
|
20250109,185600,29264095,3160,3160,3160,3160,0
|
|
20250109,185500,29264095,3160,3160,3160,3160,0
|
|
20250109,185400,29264095,3160,3160,3160,3160,0
|
|
20250109,185300,29264095,3160,3160,3160,3160,0
|
|
20250109,185200,29264095,3160,3160,3160,3160,0
|
|
20250109,185100,29264095,3160,3160,3160,3160,0
|
|
20250109,185000,29264095,3160,3160,3160,3160,0
|
|
20250109,184900,29264095,3160,3160,3160,3160,0
|
|
20250109,184800,29264095,3160,3160,3160,3160,0
|
|
20250109,184700,29264095,3160,3160,3160,3160,49
|
|
20250109,184600,29264095,3160,3160,3160,3160,0
|
|
20250109,184500,29264095,3160,3160,3160,3160,0
|
|
20250109,184400,29264095,3160,3160,3160,3160,0
|
|
20250109,184300,29264095,3160,3160,3160,3160,0
|
|
20250109,184200,29264095,3160,3160,3160,3160,0
|
|
20250109,184100,29264095,3160,3160,3160,3160,0
|
|
20250109,184000,29264095,3160,3160,3160,3160,0
|
|
20250109,183900,29264095,3160,3160,3160,3160,0
|
|
20250109,183800,29264095,3160,3160,3160,3160,0
|
|
20250109,183700,29264095,3160,3160,3160,3160,0
|
|
20250109,183600,29264095,3160,3160,3160,3160,0
|
|
20250109,183500,29264095,3160,3160,3160,3160,0
|
|
20250109,183400,29264095,3160,3160,3160,3160,0
|
|
20250109,183300,29264095,3160,3160,3160,3160,0
|
|
20250109,183200,29264095,3160,3160,3160,3160,0
|
|
20250109,183100,29264095,3160,3160,3160,3160,0
|
|
20250109,183000,29264095,3160,3160,3160,3160,0
|
|
20250109,182900,29264095,3160,3160,3160,3160,0
|
|
20250109,182800,29264095,3160,3160,3160,3160,0
|
|
20250109,182700,29264095,3160,3160,3160,3160,0
|
|
20250109,182600,29264095,3160,3160,3160,3160,0
|
|
20250109,182500,29264095,3160,3160,3160,3160,0
|
|
20250109,182400,29264095,3160,3160,3160,3160,0
|
|
20250109,182300,29264095,3160,3160,3160,3160,0
|
|
20250109,182200,29264095,3160,3160,3160,3160,0
|
|
20250109,182100,29264095,3160,3160,3160,3160,0
|
|
20250109,182000,29264095,3160,3160,3160,3160,0
|
|
20250109,181900,29264095,3160,3160,3160,3160,0
|
|
20250109,181800,29264095,3160,3160,3160,3160,0
|
|
20250109,181700,29264095,3160,3160,3160,3160,49
|
|
20250109,181600,29264095,3160,3160,3160,3160,0
|
|
20250109,181500,29264095,3160,3160,3160,3160,0
|
|
20250109,181400,29264095,3160,3160,3160,3160,0
|
|
20250109,181300,29264095,3160,3160,3160,3160,0
|
|
20250109,181200,29264095,3160,3160,3160,3160,0
|
|
20250109,181100,29264095,3160,3160,3160,3160,0
|
|
20250109,181000,29264095,3160,3160,3160,3160,0
|
|
20250109,180900,29264095,3160,3160,3160,3160,0
|
|
20250109,180800,29264095,3160,3160,3160,3160,0
|
|
20250109,180700,29264095,3160,3160,3160,3160,0
|
|
20250109,180600,29264095,3160,3160,3160,3160,0
|
|
20250109,180500,29264095,3160,3160,3160,3160,0
|
|
20250109,180400,29264095,3160,3160,3160,3160,0
|
|
20250109,180300,29264095,3160,3160,3160,3160,0
|
|
20250109,180200,29264095,3160,3160,3160,3160,0
|
|
20250109,180100,29264095,3160,3160,3160,3160,0
|
|
20250109,180000,29264095,3160,3160,3160,3160,0
|
|
20250109,175900,29264095,3160,3160,3160,3160,0
|
|
20250109,175800,29264095,3160,3160,3160,3160,0
|
|
20250109,175700,29264095,3160,3160,3160,3160,0
|
|
20250109,175600,29264095,3160,3160,3160,3160,0
|
|
20250109,175500,29264095,3160,3160,3160,3160,0
|
|
20250109,175400,29264095,3160,3160,3160,3160,0
|
|
20250109,175300,29264095,3160,3160,3160,3160,0
|
|
20250109,175200,29264095,3160,3160,3160,3160,0
|
|
20250109,175100,29264095,3160,3160,3160,3160,0
|
|
20250109,175000,29264095,3160,3160,3160,3160,0
|
|
20250109,174900,29264095,3160,3160,3160,3160,0
|
|
20250109,174800,29264095,3160,3160,3160,3160,0
|
|
20250109,174700,29264095,3160,3160,3160,3160,49
|
|
20250109,174600,29264095,3160,3160,3160,3160,0
|
|
20250109,174500,29264095,3160,3160,3160,3160,0
|
|
20250109,174400,29264095,3160,3160,3160,3160,0
|
|
20250109,174300,29264095,3160,3160,3160,3160,0
|
|
20250109,174200,29264095,3160,3160,3160,3160,0
|
|
20250109,174100,29264095,3160,3160,3160,3160,0
|
|
20250109,174000,29264095,3160,3160,3160,3160,0
|
|
20250109,173900,29264095,3160,3160,3160,3160,0
|
|
20250109,173800,29264095,3160,3160,3160,3160,0
|
|
20250109,173700,29264095,3160,3160,3160,3160,0
|
|
20250109,173600,29264095,3160,3160,3160,3160,0
|
|
20250109,173500,29264095,3160,3160,3160,3160,0
|
|
20250109,173400,29264095,3160,3160,3160,3160,0
|
|
20250109,173300,29264095,3160,3160,3160,3160,0
|
|
20250109,173200,29264095,3160,3160,3160,3160,0
|
|
20250109,173100,29264095,3160,3160,3160,3160,0
|
|
20250109,173000,29264095,3160,3160,3160,3160,0
|
|
20250109,172900,29264095,3160,3160,3160,3160,0
|
|
20250109,172800,29264095,3160,3160,3160,3160,0
|
|
20250109,172700,29264095,3160,3160,3160,3160,0
|
|
20250109,172600,29264095,3160,3160,3160,3160,0
|
|
20250109,172500,29264095,3160,3160,3160,3160,0
|
|
20250109,172400,29264095,3160,3160,3160,3160,0
|
|
20250109,172300,29264095,3160,3160,3160,3160,0
|
|
20250109,172200,29264095,3160,3160,3160,3160,0
|
|
20250109,172100,29264095,3160,3160,3160,3160,0
|
|
20250109,172000,29264095,3160,3160,3160,3160,0
|
|
20250109,171900,29264095,3160,3160,3160,3160,0
|
|
20250109,171800,29264095,3160,3160,3160,3160,0
|
|
20250109,171700,29264095,3160,3160,3160,3160,49
|
|
20250109,171600,29264095,3160,3160,3160,3160,0
|
|
20250109,171500,29264095,3160,3160,3160,3160,0
|
|
20250109,171400,29264095,3160,3160,3160,3160,0
|
|
20250109,171300,29264095,3160,3160,3160,3160,0
|
|
20250109,171200,29264095,3160,3160,3160,3160,0
|
|
20250109,171100,29264095,3160,3160,3160,3160,0
|
|
20250109,171000,29264095,3160,3160,3160,3160,0
|
|
20250109,170900,29264095,3160,3160,3160,3160,0
|
|
20250109,170800,29264095,3160,3160,3160,3160,0
|
|
20250109,170700,29264095,3160,3160,3160,3160,0
|
|
20250109,170600,29264095,3160,3160,3160,3160,0
|
|
20250109,170500,29264095,3160,3160,3160,3160,0
|
|
20250109,170400,29264095,3160,3160,3160,3160,0
|
|
20250109,170300,29264095,3160,3160,3160,3160,0
|
|
20250109,170200,29264095,3160,3160,3160,3160,0
|
|
20250109,170100,29264095,3160,3160,3160,3160,0
|
|
20250109,170000,29264095,3160,3160,3160,3160,0
|
|
20250109,165900,29264095,3160,3160,3160,3160,0
|
|
20250109,165800,29264095,3160,3160,3160,3160,0
|
|
20250109,165700,29264095,3160,3160,3160,3160,0
|
|
20250109,165600,29264095,3160,3160,3160,3160,0
|
|
20250109,165500,29264095,3160,3160,3160,3160,0
|
|
20250109,165400,29264095,3160,3160,3160,3160,0
|
|
20250109,165300,29264095,3160,3160,3160,3160,0
|
|
20250109,165200,29264095,3160,3160,3160,3160,0
|
|
20250109,165100,29264095,3160,3160,3160,3160,0
|
|
20250109,165000,29264095,3160,3160,3160,3160,0
|
|
20250109,164900,29264095,3160,3160,3160,3160,0
|
|
20250109,164800,29264095,3160,3160,3160,3160,0
|
|
20250109,164700,29264095,3160,3160,3160,3160,49
|
|
20250109,164600,29264095,3160,3160,3160,3160,0
|
|
20250109,164500,29264095,3160,3160,3160,3160,0
|
|
20250109,164400,29264095,3160,3160,3160,3160,0
|
|
20250109,164300,29264095,3160,3160,3160,3160,0
|
|
20250109,164200,29264095,3160,3160,3160,3160,0
|
|
20250109,164100,29264095,3160,3160,3160,3160,0
|
|
20250109,164000,29264095,3160,3160,3160,3160,0
|
|
20250109,163900,29264095,3160,3160,3160,3160,0
|
|
20250109,163800,29264095,3160,3160,3160,3160,0
|
|
20250109,163700,29264095,3160,3160,3160,3160,0
|
|
20250109,163600,29264095,3160,3160,3160,3160,0
|
|
20250109,163500,29264095,3160,3160,3160,3160,0
|
|
20250109,163400,29264095,3160,3160,3160,3160,0
|
|
20250109,163300,29264095,3160,3160,3160,3160,0
|
|
20250109,163200,29264095,3160,3160,3160,3160,0
|
|
20250109,163100,29264095,3160,3160,3160,3160,0
|
|
20250109,163000,29264095,3160,3160,3160,3160,0
|
|
20250109,162900,29264095,3160,3160,3160,3160,0
|
|
20250109,162800,29264095,3160,3160,3160,3160,0
|
|
20250109,162700,29264095,3160,3160,3160,3160,0
|
|
20250109,162600,29264095,3160,3160,3160,3160,0
|
|
20250109,162500,29264095,3160,3160,3160,3160,0
|
|
20250109,162400,29264095,3160,3160,3160,3160,0
|
|
20250109,162300,29264095,3160,3160,3160,3160,0
|
|
20250109,162200,29264095,3160,3160,3160,3160,0
|
|
20250109,162100,29264095,3160,3160,3160,3160,0
|
|
20250109,162000,29264095,3160,3160,3160,3160,0
|
|
20250109,161900,29264095,3160,3160,3160,3160,0
|
|
20250109,161800,29264095,3160,3160,3160,3160,0
|
|
20250109,161700,29264095,3160,3160,3160,3160,49
|
|
20250109,161600,29264095,3160,3160,3160,3160,0
|
|
20250109,161500,29264095,3160,3160,3160,3160,0
|
|
20250109,161400,29264095,3160,3160,3160,3160,0
|
|
20250109,161300,29264095,3160,3160,3160,3160,0
|
|
20250109,161200,29264095,3160,3160,3160,3160,0
|
|
20250109,161100,29264095,3160,3160,3160,3160,0
|
|
20250109,161000,29264095,3160,3160,3160,3160,0
|
|
20250109,160900,29264095,3160,3160,3160,3160,0
|
|
20250109,160800,29264095,3160,3160,3160,3160,0
|
|
20250109,160700,29264095,3160,3160,3160,3160,0
|
|
20250109,160600,29264095,3160,3160,3160,3160,0
|
|
20250109,160500,29264095,3160,3160,3160,3160,0
|
|
20250109,160400,29264095,3160,3160,3160,3160,0
|
|
20250109,160300,29264095,3160,3160,3160,3160,0
|
|
20250109,160200,29264095,3160,3160,3160,3160,0
|
|
20250109,160100,29264095,3160,3160,3160,3160,0
|
|
20250109,160000,29264095,3160,3160,3160,3160,0
|
|
20250109,155900,29264095,3160,3160,3160,3160,0
|
|
20250109,155800,29264095,3160,3160,3160,3160,0
|
|
20250109,155700,29264095,3160,3160,3160,3160,0
|
|
20250109,155600,29264095,3160,3160,3160,3160,0
|
|
20250109,155500,29264095,3160,3160,3160,3160,0
|
|
20250109,155400,29264095,3160,3160,3160,3160,0
|
|
20250109,155300,29264095,3160,3160,3160,3160,0
|
|
20250109,155200,29264095,3160,3160,3160,3160,0
|
|
20250109,155100,29264095,3160,3160,3160,3160,0
|
|
20250109,155000,29264095,3160,3160,3160,3160,0
|
|
20250109,154900,29264095,3160,3160,3160,3160,0
|
|
20250109,154800,29264095,3160,3160,3160,3160,0
|
|
20250109,154700,29264095,3160,3160,3160,3160,49
|
|
20250109,154600,29264095,3160,3160,3160,3160,0
|
|
20250109,154500,29264095,3160,3160,3160,3160,0
|
|
20250109,154400,29264095,3160,3160,3160,3160,0
|
|
20250109,154300,29264095,3160,3160,3160,3160,0
|
|
20250109,154200,29264095,3160,3160,3160,3160,0
|
|
20250109,154100,29264095,3160,3160,3160,3160,0
|
|
20250109,154000,29264095,3160,3160,3160,3160,0
|
|
20250109,153900,29264095,3160,3160,3160,3160,0
|
|
20250109,153800,29264095,3160,3160,3160,3160,0
|
|
20250109,153700,29264095,3160,3160,3160,3160,0
|
|
20250109,153600,29264095,3160,3160,3160,3160,0
|
|
20250109,153500,29264095,3160,3160,3160,3160,0
|
|
20250109,153400,29264095,3160,3160,3160,3160,0
|
|
20250109,153300,29264095,3160,3160,3160,3160,0
|
|
20250109,153200,29264095,3160,3160,3160,3160,0
|
|
20250109,153100,29264095,3160,3160,3160,3160,0
|
|
20250109,153000,29264095,3160,3160,3160,3160,49
|
|
20250109,152900,29109255,3160,3160,3160,3160,0
|
|
20250109,152800,29109255,3160,3160,3160,3160,0
|
|
20250109,152700,29109255,3160,3160,3160,3160,0
|
|
20250109,152600,29109255,3160,3160,3160,3160,0
|
|
20250109,152500,29109255,3160,3160,3160,3160,0
|
|
20250109,152400,29109255,3160,3160,3160,3160,0
|
|
20250109,152300,29109255,3160,3160,3160,3160,0
|
|
20250109,152200,29109255,3160,3160,3160,3160,0
|
|
20250109,152100,29109255,3160,3160,3160,3160,0
|
|
20250109,152000,29109255,3160,3160,3160,3160,0
|
|
20250109,151900,29109255,3160,3160,3160,3160,0
|
|
20250109,151800,29109255,3160,3160,3160,3160,0
|
|
20250109,151700,29109255,3160,3160,3160,3160,0
|
|
20250109,151600,29109255,3160,3160,3160,3160,10
|
|
20250109,151500,29077655,3170,3170,3170,3170,0
|
|
20250109,151400,29077655,3170,3170,3170,3170,0
|
|
20250109,151300,29077655,3170,3170,3170,3170,0
|
|
20250109,151200,29077655,3170,3170,3170,3170,0
|
|
20250109,151100,29077655,3170,3170,3170,3170,0
|
|
20250109,151000,29077655,3170,3170,3170,3170,0
|
|
20250109,150900,29077655,3170,3170,3170,3170,0
|
|
20250109,150800,29077655,3170,3170,3170,3170,0
|
|
20250109,150700,29077655,3170,3170,3170,3170,0
|
|
20250109,150600,29077655,3170,3170,3170,3170,0
|
|
20250109,150500,29077655,3170,3170,3170,3170,0
|
|
20250109,150400,29077655,3170,3170,3170,3170,0
|
|
20250109,150300,29077655,3170,3170,3170,3170,0
|
|
20250109,150200,29077655,3170,3170,3170,3170,0
|
|
20250109,150100,29077655,3170,3170,3170,3170,0
|
|
20250109,150000,29077655,3170,3170,3170,3170,0
|
|
20250109,145900,29077655,3170,3170,3170,3170,0
|
|
20250109,145800,29077655,3170,3170,3170,3170,0
|
|
20250109,145700,29077655,3170,3170,3170,3170,0
|
|
20250109,145600,29077655,3170,3170,3170,3170,0
|
|
20250109,145500,29077655,3170,3170,3170,3170,0
|
|
20250109,145400,29077655,3170,3170,3170,3170,0
|
|
20250109,145300,29077655,3170,3170,3170,3170,2
|
|
20250109,145200,29071315,3160,3160,3160,3160,40
|
|
20250109,145100,28944915,3160,3160,3160,3160,0
|
|
20250109,145000,28944915,3160,3160,3160,3160,0
|
|
20250109,144900,28944915,3160,3160,3160,3160,0
|
|
20250109,144800,28944915,3160,3160,3160,3160,0
|
|
20250109,144700,28944915,3160,3160,3160,3160,0
|
|
20250109,144600,28944915,3160,3160,3160,3160,97
|
|
20250109,144500,28638395,3160,3160,3160,3160,900
|
|
20250109,144400,25794395,3155,3160,3160,3155,13
|
|
20250109,144300,25753365,3170,3170,3170,3170,0
|
|
20250109,144200,25753365,3170,3170,3170,3170,1
|
|
20250109,144100,25750195,3160,3160,3160,3160,0
|
|
20250109,144000,25750195,3160,3160,3160,3160,0
|
|
20250109,143900,25750195,3160,3165,3165,3160,30
|
|
20250109,143800,25655295,3170,3170,3170,3170,0
|
|
20250109,143700,25655295,3170,3170,3170,3170,403
|
|
20250109,143600,24377785,3170,3170,3170,3170,0
|
|
20250109,143500,24377785,3170,3170,3170,3170,0
|
|
20250109,143400,24377785,3170,3170,3170,3170,0
|
|
20250109,143300,24377785,3170,3170,3170,3170,0
|
|
20250109,143200,24377785,3170,3170,3170,3170,0
|
|
20250109,143100,24377785,3170,3155,3170,3155,800
|
|
20250109,143000,21843425,3155,3155,3155,3155,0
|
|
20250109,142900,21843425,3155,3155,3155,3155,0
|
|
20250109,142800,21843425,3155,3155,3155,3155,0
|
|
20250109,142700,21843425,3155,3155,3155,3155,0
|
|
20250109,142600,21843425,3155,3155,3155,3155,0
|
|
20250109,142500,21843425,3155,3155,3155,3155,0
|
|
20250109,142400,21843425,3155,3155,3155,3155,0
|
|
20250109,142300,21843425,3155,3155,3155,3155,0
|
|
20250109,142200,21843425,3155,3155,3155,3155,0
|
|
20250109,142100,21843425,3155,3155,3155,3155,3
|
|
20250109,142000,21833960,3155,3155,3155,3155,0
|
|
20250109,141900,21833960,3155,3155,3155,3155,0
|
|
20250109,141800,21833960,3155,3155,3155,3155,0
|
|
20250109,141700,21833960,3155,3155,3155,3155,0
|
|
20250109,141600,21833960,3155,3155,3155,3155,1
|
|
20250109,141500,21830805,3135,3135,3135,3135,0
|
|
20250109,141400,21830805,3135,3135,3135,3135,69
|
|
20250109,141300,21614490,3135,3135,3135,3135,0
|
|
20250109,141200,21614490,3135,3135,3135,3135,486
|
|
20250109,141100,20090880,3135,3135,3135,3135,0
|
|
20250109,141000,20090880,3135,3135,3135,3135,0
|
|
20250109,140900,20090880,3135,3135,3135,3135,0
|
|
20250109,140800,20090880,3135,3145,3145,3135,20
|
|
20250109,140700,20028120,3160,3160,3160,3160,11
|
|
20250109,140600,19993360,3165,3165,3165,3165,0
|
|
20250109,140500,19993360,3165,3165,3165,3165,100
|
|
20250109,140400,19676860,3170,3170,3170,3170,0
|
|
20250109,140300,19676860,3170,3145,3170,3145,5
|
|
20250109,140200,19661110,3170,3170,3170,3170,10
|
|
20250109,140100,19629410,3165,3165,3165,3165,320
|
|
20250109,140000,18616610,3170,3170,3170,3170,162
|
|
20250109,135900,18103070,3165,3165,3165,3165,414
|
|
20250109,135800,16792760,3165,3165,3165,3165,0
|
|
20250109,135700,16792760,3165,3145,3165,3145,1375
|
|
20250109,135600,12447920,3150,3150,3150,3150,0
|
|
20250109,135500,12447920,3150,3150,3150,3150,0
|
|
20250109,135400,12447920,3150,3150,3150,3150,0
|
|
20250109,135300,12447920,3150,3150,3150,3150,0
|
|
20250109,135200,12447920,3150,3150,3150,3150,0
|
|
20250109,135100,12447920,3150,3150,3150,3150,0
|
|
20250109,135000,12447920,3150,3150,3150,3150,5
|
|
20250109,134900,12432170,3150,3150,3150,3150,0
|
|
20250109,134800,12432170,3150,3150,3150,3150,0
|
|
20250109,134700,12432170,3150,3150,3150,3150,5
|
|
20250109,134600,12416420,3150,3150,3150,3150,3
|
|
20250109,134500,12406970,3150,3135,3150,3135,800
|
|
20250109,134400,9897195,3135,3135,3135,3135,0
|
|
20250109,134300,9897195,3135,3135,3135,3135,1
|
|
20250109,134200,9894060,3120,3120,3120,3120,0
|
|
20250109,134100,9894060,3120,3120,3120,3120,0
|
|
20250109,134000,9894060,3120,3120,3120,3120,0
|
|
20250109,133900,9894060,3120,3120,3120,3120,0
|
|
20250109,133800,9894060,3120,3120,3120,3120,0
|
|
20250109,133700,9894060,3120,3120,3120,3120,0
|
|
20250109,133600,9894060,3120,3120,3120,3120,0
|
|
20250109,133500,9894060,3120,3120,3120,3120,0
|
|
20250109,133400,9894060,3120,3120,3120,3120,0
|
|
20250109,133300,9894060,3120,3120,3120,3120,0
|
|
20250109,133200,9894060,3120,3120,3120,3120,0
|
|
20250109,133100,9894060,3120,3120,3120,3120,0
|
|
20250109,133000,9894060,3120,3120,3120,3120,0
|
|
20250109,132900,9894060,3120,3120,3120,3120,0
|
|
20250109,132800,9894060,3120,3120,3120,3120,0
|
|
20250109,132700,9894060,3120,3120,3120,3120,0
|
|
20250109,132600,9894060,3120,3120,3120,3120,0
|
|
20250109,132500,9894060,3120,3120,3120,3120,0
|
|
20250109,132400,9894060,3120,3120,3120,3120,0
|
|
20250109,132300,9894060,3120,3120,3120,3120,0
|
|
20250109,132200,9894060,3120,3120,3120,3120,0
|
|
20250109,132100,9894060,3120,3120,3120,3120,0
|
|
20250109,132000,9894060,3120,3120,3120,3120,0
|
|
20250109,131900,9894060,3120,3120,3120,3120,1
|
|
20250109,131800,9890940,3120,3120,3120,3120,0
|
|
20250109,131700,9890940,3120,3120,3120,3120,0
|
|
20250109,131600,9890940,3120,3120,3120,3120,0
|
|
20250109,131500,9890940,3120,3120,3120,3120,0
|
|
20250109,131400,9890940,3120,3120,3120,3120,0
|
|
20250109,131300,9890940,3120,3120,3120,3120,0
|
|
20250109,131200,9890940,3120,3120,3120,3120,83
|
|
20250109,131100,9631980,3135,3135,3135,3135,0
|
|
20250109,131000,9631980,3135,3135,3135,3135,0
|
|
20250109,130900,9631980,3135,3135,3135,3135,0
|
|
20250109,130800,9631980,3135,3135,3135,3135,0
|
|
20250109,130700,9631980,3135,3135,3135,3135,0
|
|
20250109,130600,9631980,3135,3135,3135,3135,0
|
|
20250109,130500,9631980,3135,3135,3135,3135,0
|
|
20250109,130400,9631980,3135,3135,3135,3135,0
|
|
20250109,130300,9631980,3135,3135,3135,3135,0
|
|
20250109,130200,9631980,3135,3135,3135,3135,0
|
|
20250109,130100,9631980,3135,3135,3135,3135,0
|
|
20250109,130000,9631980,3135,3135,3135,3135,0
|
|
20250109,125900,9631980,3135,3135,3135,3135,3
|
|
20250109,125800,9622575,3120,3120,3120,3120,0
|
|
20250109,125700,9622575,3120,3120,3120,3120,0
|
|
20250109,125600,9622575,3120,3120,3120,3120,300
|
|
20250109,125500,8686575,3120,3120,3120,3120,0
|
|
20250109,125400,8686575,3120,3120,3120,3120,0
|
|
20250109,125300,8686575,3120,3120,3120,3120,0
|
|
20250109,125200,8686575,3120,3120,3120,3120,0
|
|
20250109,125100,8686575,3120,3120,3120,3120,0
|
|
20250109,125000,8686575,3120,3130,3130,3120,3
|
|
20250109,124900,8677195,3130,3130,3130,3130,0
|
|
20250109,124800,8677195,3130,3130,3130,3130,0
|
|
20250109,124700,8677195,3130,3130,3130,3130,0
|
|
20250109,124600,8677195,3130,3130,3130,3130,0
|
|
20250109,124500,8677195,3130,3130,3130,3130,158
|
|
20250109,124400,8182655,3130,3130,3130,3130,220
|
|
20250109,124300,7494055,3145,3145,3145,3145,0
|
|
20250109,124200,7494055,3145,3145,3145,3145,0
|
|
20250109,124100,7494055,3145,3145,3145,3145,0
|
|
20250109,124000,7494055,3145,3145,3145,3145,0
|
|
20250109,123900,7494055,3145,3145,3145,3145,0
|
|
20250109,123800,7494055,3145,3145,3145,3145,0
|
|
20250109,123700,7494055,3145,3145,3145,3145,0
|
|
20250109,123600,7494055,3145,3145,3145,3145,0
|
|
20250109,123500,7494055,3145,3145,3145,3145,0
|
|
20250109,123400,7494055,3145,3145,3145,3145,0
|
|
20250109,123300,7494055,3145,3145,3145,3145,0
|
|
20250109,123200,7494055,3145,3145,3145,3145,0
|
|
20250109,123100,7494055,3145,3145,3145,3145,0
|
|
20250109,123000,7494055,3145,3145,3145,3145,0
|
|
20250109,122900,7494055,3145,3145,3145,3145,50
|
|
20250109,122800,7336805,3145,3145,3145,3145,0
|
|
20250109,122700,7336805,3145,3145,3145,3145,0
|
|
20250109,122600,7336805,3145,3145,3145,3145,0
|
|
20250109,122500,7336805,3145,3145,3145,3145,0
|
|
20250109,122400,7336805,3145,3145,3145,3145,0
|
|
20250109,122300,7336805,3145,3145,3145,3145,0
|
|
20250109,122200,7336805,3145,3145,3145,3145,0
|
|
20250109,122100,7336805,3145,3145,3145,3145,0
|
|
20250109,122000,7336805,3145,3145,3145,3145,0
|
|
20250109,121900,7336805,3145,3145,3145,3145,0
|
|
20250109,121800,7336805,3145,3145,3145,3145,0
|
|
20250109,121700,7336805,3145,3145,3145,3145,0
|
|
20250109,121600,7336805,3145,3145,3145,3145,0
|
|
20250109,121500,7336805,3145,3145,3145,3145,0
|
|
20250109,121400,7336805,3145,3145,3145,3145,0
|
|
20250109,121300,7336805,3145,3145,3145,3145,0
|
|
20250109,121200,7336805,3145,3145,3145,3145,0
|
|
20250109,121100,7336805,3145,3145,3145,3145,0
|
|
20250109,121000,7336805,3145,3145,3145,3145,0
|
|
20250109,120900,7336805,3145,3145,3145,3145,0
|
|
20250109,120800,7336805,3145,3145,3145,3145,0
|
|
20250109,120700,7336805,3145,3145,3145,3145,0
|
|
20250109,120600,7336805,3145,3145,3145,3145,0
|
|
20250109,120500,7336805,3145,3145,3145,3145,0
|
|
20250109,120400,7336805,3145,3145,3145,3145,0
|
|
20250109,120300,7336805,3145,3145,3145,3145,4
|
|
20250109,120200,7324225,3140,3140,3140,3140,2
|
|
20250109,120100,7317945,3145,3145,3145,3145,0
|
|
20250109,120000,7317945,3145,3145,3145,3145,0
|
|
20250109,115900,7317945,3145,3145,3145,3145,100
|
|
20250109,115800,7003445,3145,3145,3145,3145,0
|
|
20250109,115700,7003445,3145,3145,3145,3145,0
|
|
20250109,115600,7003445,3145,3145,3145,3145,0
|
|
20250109,115500,7003445,3145,3145,3145,3145,0
|
|
20250109,115400,7003445,3145,3145,3145,3145,0
|
|
20250109,115300,7003445,3145,3145,3145,3145,0
|
|
20250109,115200,7003445,3145,3145,3145,3145,0
|
|
20250109,115100,7003445,3145,3145,3145,3145,0
|
|
20250109,115000,7003445,3145,3145,3145,3145,0
|
|
20250109,114900,7003445,3145,3145,3145,3145,0
|
|
20250109,114800,7003445,3145,3145,3145,3145,0
|
|
20250109,114700,7003445,3145,3145,3145,3145,0
|
|
20250109,114600,7003445,3145,3145,3145,3145,0
|
|
20250109,114500,7003445,3145,3145,3145,3145,0
|
|
20250109,114400,7003445,3145,3145,3145,3145,0
|
|
20250109,114300,7003445,3145,3145,3145,3145,0
|
|
20250109,114200,7003445,3145,3145,3145,3145,0
|
|
20250109,114100,7003445,3145,3145,3145,3145,0
|
|
20250109,114000,7003445,3145,3145,3145,3145,0
|
|
20250109,113900,7003445,3145,3145,3145,3145,0
|
|
20250109,113800,7003445,3145,3145,3145,3145,0
|
|
20250109,113700,7003445,3145,3145,3145,3145,0
|
|
20250109,113600,7003445,3145,3145,3145,3145,1
|
|
20250109,113500,7000300,3140,3140,3140,3140,0
|
|
20250109,113400,7000300,3140,3140,3140,3140,0
|
|
20250109,113300,7000300,3140,3140,3140,3140,0
|
|
20250109,113200,7000300,3140,3140,3140,3140,0
|
|
20250109,113100,7000300,3140,3140,3140,3140,0
|
|
20250109,113000,7000300,3140,3140,3140,3140,31
|
|
20250109,112900,6902960,3145,3140,3145,3140,30
|
|
20250109,112800,6808755,3140,3140,3140,3140,0
|
|
20250109,112700,6808755,3140,3140,3140,3140,0
|
|
20250109,112600,6808755,3140,3140,3140,3140,0
|
|
20250109,112500,6808755,3140,3135,3140,3135,48
|
|
20250109,112400,6658255,3115,3115,3115,3115,0
|
|
20250109,112300,6658255,3115,3130,3130,3115,89
|
|
20250109,112200,6380820,3140,3140,3140,3140,0
|
|
20250109,112100,6380820,3140,3140,3140,3140,0
|
|
20250109,112000,6380820,3140,3140,3140,3140,0
|
|
20250109,111900,6380820,3140,3140,3140,3140,0
|
|
20250109,111800,6380820,3140,3140,3140,3140,0
|
|
20250109,111700,6380820,3140,3140,3140,3140,0
|
|
20250109,111600,6380820,3140,3140,3140,3140,0
|
|
20250109,111500,6380820,3140,3140,3140,3140,0
|
|
20250109,111400,6380820,3140,3140,3140,3140,0
|
|
20250109,111300,6380820,3140,3140,3140,3140,0
|
|
20250109,111200,6380820,3140,3140,3140,3140,0
|
|
20250109,111100,6380820,3140,3140,3140,3140,0
|
|
20250109,111000,6380820,3140,3140,3140,3140,0
|
|
20250109,110900,6380820,3140,3140,3140,3140,0
|
|
20250109,110800,6380820,3140,3140,3140,3140,0
|
|
20250109,110700,6380820,3140,3140,3140,3140,0
|
|
20250109,110600,6380820,3140,3140,3140,3140,0
|
|
20250109,110500,6380820,3140,3140,3140,3140,0
|
|
20250109,110400,6380820,3140,3140,3140,3140,0
|
|
20250109,110300,6380820,3140,3140,3140,3140,0
|
|
20250109,110200,6380820,3140,3140,3140,3140,0
|
|
20250109,110100,6380820,3140,3140,3140,3140,0
|
|
20250109,110000,6380820,3140,3140,3140,3140,0
|
|
20250109,105900,6380820,3140,3140,3140,3140,1
|
|
20250109,105800,6377680,3150,3150,3150,3150,0
|
|
20250109,105700,6377680,3150,3150,3150,3150,0
|
|
20250109,105600,6377680,3150,3150,3150,3150,0
|
|
20250109,105500,6377680,3150,3150,3150,3150,0
|
|
20250109,105400,6377680,3150,3150,3150,3150,0
|
|
20250109,105300,6377680,3150,3150,3150,3150,0
|
|
20250109,105200,6377680,3150,3150,3150,3150,2
|
|
20250109,105100,6371380,3145,3145,3145,3145,0
|
|
20250109,105000,6371380,3145,3145,3145,3145,20
|
|
20250109,104900,6308480,3145,3145,3145,3145,100
|
|
20250109,104800,5993980,3145,3145,3145,3145,0
|
|
20250109,104700,5993980,3145,3145,3145,3145,0
|
|
20250109,104600,5993980,3145,3145,3145,3145,0
|
|
20250109,104500,5993980,3145,3145,3145,3145,0
|
|
20250109,104400,5993980,3145,3145,3145,3145,0
|
|
20250109,104300,5993980,3145,3140,3145,3140,80
|
|
20250109,104200,5742775,3140,3140,3140,3140,0
|
|
20250109,104100,5742775,3140,3140,3140,3140,0
|
|
20250109,104000,5742775,3140,3140,3140,3140,0
|
|
20250109,103900,5742775,3140,3140,3140,3140,0
|
|
20250109,103800,5742775,3140,3140,3140,3140,1
|
|
20250109,103700,5739635,3140,3140,3140,3140,0
|
|
20250109,103600,5739635,3140,3140,3140,3140,0
|
|
20250109,103500,5739635,3140,3140,3140,3140,0
|
|
20250109,103400,5739635,3140,3140,3140,3140,0
|
|
20250109,103300,5739635,3140,3140,3140,3140,0
|
|
20250109,103200,5739635,3140,3135,3140,3135,38
|
|
20250109,103100,5620500,3130,3130,3130,3130,108
|
|
20250109,103000,5282460,3130,3130,3130,3130,0
|
|
20250109,102900,5282460,3130,3130,3130,3130,0
|
|
20250109,102800,5282460,3130,3130,3130,3130,0
|
|
20250109,102700,5282460,3130,3130,3130,3130,0
|
|
20250109,102600,5282460,3130,3130,3130,3130,0
|
|
20250109,102500,5282460,3130,3130,3130,3130,0
|
|
20250109,102400,5282460,3130,3130,3130,3130,0
|
|
20250109,102300,5282460,3130,3130,3130,3130,0
|
|
20250109,102200,5282460,3130,3130,3130,3130,0
|
|
20250109,102100,5282460,3130,3130,3130,3130,2
|
|
20250109,102000,5276200,3115,3115,3115,3115,0
|
|
20250109,101900,5276200,3115,3120,3120,3115,711
|
|
20250109,101800,3060445,3130,3130,3130,3130,0
|
|
20250109,101700,3060445,3130,3130,3130,3130,0
|
|
20250109,101600,3060445,3130,3130,3130,3130,0
|
|
20250109,101500,3060445,3130,3130,3130,3130,0
|
|
20250109,101400,3060445,3130,3125,3130,3125,48
|
|
20250109,101300,2910440,3125,3125,3125,3125,150
|
|
20250109,101200,2441690,3125,3125,3125,3125,1
|
|
20250109,101100,2438565,3125,3125,3125,3125,0
|
|
20250109,101000,2438565,3125,3125,3125,3125,0
|
|
20250109,100900,2438565,3125,3125,3125,3125,0
|
|
20250109,100800,2438565,3125,3125,3125,3125,1
|
|
20250109,100700,2435440,3125,3125,3125,3125,0
|
|
20250109,100600,2435440,3125,3125,3125,3125,1
|
|
20250109,100500,2432315,3130,3130,3130,3130,0
|
|
20250109,100400,2432315,3130,3130,3130,3130,0
|
|
20250109,100300,2432315,3130,3130,3130,3130,0
|
|
20250109,100200,2432315,3130,3130,3130,3130,0
|
|
20250109,100100,2432315,3130,3130,3130,3130,0
|
|
20250109,100000,2432315,3130,3130,3130,3130,4
|
|
20250109,095900,2419795,3120,3120,3120,3120,10
|
|
20250109,095800,2388595,3115,3115,3115,3115,0
|
|
20250109,095700,2388595,3115,3115,3115,3115,0
|
|
20250109,095600,2388595,3115,3115,3115,3115,0
|
|
20250109,095500,2388595,3115,3120,3120,3115,291
|
|
20250109,095400,1482125,3135,3135,3135,3135,0
|
|
20250109,095300,1482125,3135,3135,3135,3135,0
|
|
20250109,095200,1482125,3135,3135,3135,3135,0
|
|
20250109,095100,1482125,3135,3135,3135,3135,0
|
|
20250109,095000,1482125,3135,3135,3135,3135,0
|
|
20250109,094900,1482125,3135,3135,3135,3135,0
|
|
20250109,094800,1482125,3135,3135,3135,3135,1
|
|
20250109,094700,1478990,3115,3115,3115,3115,28
|
|
20250109,094600,1391770,3135,3135,3135,3135,0
|
|
20250109,094500,1391770,3135,3135,3135,3135,0
|
|
20250109,094400,1391770,3135,3135,3135,3135,10
|
|
20250109,094300,1360420,3135,3135,3135,3135,0
|
|
20250109,094200,1360420,3135,3125,3135,3120,37
|
|
20250109,094100,1244750,3130,3135,3135,3130,10
|
|
20250109,094000,1213425,3135,3135,3135,3135,0
|
|
20250109,093900,1213425,3135,3135,3135,3135,1
|
|
20250109,093800,1210290,3120,3120,3120,3120,12
|
|
20250109,093700,1172850,3140,3130,3140,3130,3
|
|
20250109,093600,1163450,3105,3105,3105,3105,0
|
|
20250109,093500,1163450,3105,3105,3105,3105,0
|
|
20250109,093400,1163450,3105,3105,3105,3105,0
|
|
20250109,093300,1163450,3105,3105,3105,3105,0
|
|
20250109,093200,1163450,3105,3105,3105,3105,0
|
|
20250109,093100,1163450,3105,3120,3120,3105,332
|
|
20250109,093000,131785,3145,3145,3145,3145,0
|
|
20250109,092900,131785,3145,3145,3145,3145,0
|
|
20250109,092800,131785,3145,3145,3145,3145,3
|
|
20250109,092700,122350,3145,3145,3145,3145,0
|
|
20250109,092600,122350,3145,3145,3145,3145,0
|
|
20250109,092500,122350,3145,3145,3145,3145,0
|
|
20250109,092400,122350,3145,3145,3145,3145,0
|
|
20250109,092300,122350,3145,3145,3145,3145,0
|
|
20250109,092200,122350,3145,3145,3145,3145,0
|
|
20250109,092100,122350,3145,3145,3145,3145,0
|
|
20250109,092000,122350,3145,3145,3145,3145,0
|
|
20250109,091900,122350,3145,3145,3145,3145,0
|
|
20250109,091800,122350,3145,3145,3145,3145,0
|
|
20250109,091700,122350,3145,3140,3145,3140,4
|
|
20250109,091600,109785,3145,3145,3145,3145,0
|
|
20250109,091500,109785,3145,3145,3145,3145,0
|
|
20250109,091400,109785,3145,3145,3145,3145,0
|
|
20250109,091300,109785,3145,3125,3145,3125,3
|
|
20250109,091200,100390,3145,3145,3145,3145,0
|
|
20250109,091100,100390,3145,3145,3145,3145,0
|
|
20250109,091000,100390,3145,3130,3145,3130,4
|
|
20250109,090900,87845,3145,3145,3145,3145,0
|
|
20250109,090800,87845,3145,3145,3145,3145,0
|
|
20250109,090700,87845,3145,3145,3145,3145,0
|
|
20250109,090600,87845,3145,3145,3145,3145,0
|
|
20250109,090500,87845,3145,3145,3145,3145,0
|
|
20250109,090400,87845,3145,3145,3145,3145,0
|
|
20250109,090300,87845,3145,3145,3145,3145,0
|
|
20250109,090200,87845,3145,3140,3145,3140,21
|
|
20250109,090100,21805,3115,3115,3115,3115,0
|
|
20250109,090000,21805,3115,3115,3115,3115,7
|