673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201000,55010915,3055,3055,3055,3055,1151
|
|
20250108,200900,55010915,3055,3055,3055,3055,0
|
|
20250108,200800,55010915,3055,3055,3055,3055,0
|
|
20250108,200700,55010915,3055,3055,3055,3055,0
|
|
20250108,200600,55010915,3055,3055,3055,3055,0
|
|
20250108,200500,55010915,3055,3055,3055,3055,0
|
|
20250108,200400,55010915,3055,3055,3055,3055,0
|
|
20250108,200300,55010915,3055,3055,3055,3055,0
|
|
20250108,200200,55010915,3055,3055,3055,3055,0
|
|
20250108,200100,55010915,3055,3055,3055,3055,0
|
|
20250108,200000,55010915,3055,3055,3055,3055,0
|
|
20250108,195900,55010915,3055,3055,3055,3055,0
|
|
20250108,195800,55010915,3055,3055,3055,3055,0
|
|
20250108,195700,55010915,3055,3055,3055,3055,0
|
|
20250108,195600,55010915,3055,3055,3055,3055,0
|
|
20250108,195500,55010915,3055,3055,3055,3055,0
|
|
20250108,195400,55010915,3055,3055,3055,3055,0
|
|
20250108,195300,55010915,3055,3055,3055,3055,0
|
|
20250108,195200,55010915,3055,3055,3055,3055,0
|
|
20250108,195100,55010915,3055,3055,3055,3055,0
|
|
20250108,195000,55010915,3055,3055,3055,3055,0
|
|
20250108,194900,55010915,3055,3055,3055,3055,0
|
|
20250108,194800,55010915,3055,3055,3055,3055,0
|
|
20250108,194700,55010915,3055,3055,3055,3055,0
|
|
20250108,194600,55010915,3055,3055,3055,3055,0
|
|
20250108,194500,55010915,3055,3055,3055,3055,0
|
|
20250108,194400,55010915,3055,3055,3055,3055,0
|
|
20250108,194300,55010915,3055,3055,3055,3055,0
|
|
20250108,194200,55010915,3055,3055,3055,3055,0
|
|
20250108,194100,55010915,3055,3055,3055,3055,0
|
|
20250108,194000,55010915,3055,3055,3055,3055,1151
|
|
20250108,193900,55010915,3055,3055,3055,3055,0
|
|
20250108,193800,55010915,3055,3055,3055,3055,0
|
|
20250108,193700,55010915,3055,3055,3055,3055,0
|
|
20250108,193600,55010915,3055,3055,3055,3055,0
|
|
20250108,193500,55010915,3055,3055,3055,3055,0
|
|
20250108,193400,55010915,3055,3055,3055,3055,0
|
|
20250108,193300,55010915,3055,3055,3055,3055,0
|
|
20250108,193200,55010915,3055,3055,3055,3055,0
|
|
20250108,193100,55010915,3055,3055,3055,3055,0
|
|
20250108,193000,55010915,3055,3055,3055,3055,0
|
|
20250108,192900,55010915,3055,3055,3055,3055,0
|
|
20250108,192800,55010915,3055,3055,3055,3055,0
|
|
20250108,192700,55010915,3055,3055,3055,3055,0
|
|
20250108,192600,55010915,3055,3055,3055,3055,0
|
|
20250108,192500,55010915,3055,3055,3055,3055,0
|
|
20250108,192400,55010915,3055,3055,3055,3055,0
|
|
20250108,192300,55010915,3055,3055,3055,3055,0
|
|
20250108,192200,55010915,3055,3055,3055,3055,0
|
|
20250108,192100,55010915,3055,3055,3055,3055,0
|
|
20250108,192000,55010915,3055,3055,3055,3055,0
|
|
20250108,191900,55010915,3055,3055,3055,3055,0
|
|
20250108,191800,55010915,3055,3055,3055,3055,0
|
|
20250108,191700,55010915,3055,3055,3055,3055,0
|
|
20250108,191600,55010915,3055,3055,3055,3055,0
|
|
20250108,191500,55010915,3055,3055,3055,3055,0
|
|
20250108,191400,55010915,3055,3055,3055,3055,0
|
|
20250108,191300,55010915,3055,3055,3055,3055,0
|
|
20250108,191200,55010915,3055,3055,3055,3055,0
|
|
20250108,191100,55010915,3055,3055,3055,3055,0
|
|
20250108,191000,55010915,3055,3055,3055,3055,1151
|
|
20250108,190900,55010915,3055,3055,3055,3055,0
|
|
20250108,190800,55010915,3055,3055,3055,3055,0
|
|
20250108,190700,55010915,3055,3055,3055,3055,0
|
|
20250108,190600,55010915,3055,3055,3055,3055,0
|
|
20250108,190500,55010915,3055,3055,3055,3055,0
|
|
20250108,190400,55010915,3055,3055,3055,3055,0
|
|
20250108,190300,55010915,3055,3055,3055,3055,0
|
|
20250108,190200,55010915,3055,3055,3055,3055,0
|
|
20250108,190100,55010915,3055,3055,3055,3055,0
|
|
20250108,190000,55010915,3055,3055,3055,3055,0
|
|
20250108,185900,55010915,3055,3055,3055,3055,0
|
|
20250108,185800,55010915,3055,3055,3055,3055,0
|
|
20250108,185700,55010915,3055,3055,3055,3055,0
|
|
20250108,185600,55010915,3055,3055,3055,3055,0
|
|
20250108,185500,55010915,3055,3055,3055,3055,0
|
|
20250108,185400,55010915,3055,3055,3055,3055,0
|
|
20250108,185300,55010915,3055,3055,3055,3055,0
|
|
20250108,185200,55010915,3055,3055,3055,3055,0
|
|
20250108,185100,55010915,3055,3055,3055,3055,0
|
|
20250108,185000,55010915,3055,3055,3055,3055,0
|
|
20250108,184900,55010915,3055,3055,3055,3055,0
|
|
20250108,184800,55010915,3055,3055,3055,3055,0
|
|
20250108,184700,55010915,3055,3055,3055,3055,0
|
|
20250108,184600,55010915,3055,3055,3055,3055,0
|
|
20250108,184500,55010915,3055,3055,3055,3055,0
|
|
20250108,184400,55010915,3055,3055,3055,3055,0
|
|
20250108,184300,55010915,3055,3055,3055,3055,0
|
|
20250108,184200,55010915,3055,3055,3055,3055,0
|
|
20250108,184100,55010915,3055,3055,3055,3055,0
|
|
20250108,184000,55010915,3055,3055,3055,3055,1151
|
|
20250108,183900,55010915,3055,3055,3055,3055,0
|
|
20250108,183800,55010915,3055,3055,3055,3055,0
|
|
20250108,183700,55010915,3055,3055,3055,3055,0
|
|
20250108,183600,55010915,3055,3055,3055,3055,0
|
|
20250108,183500,55010915,3055,3055,3055,3055,0
|
|
20250108,183400,55010915,3055,3055,3055,3055,0
|
|
20250108,183300,55010915,3055,3055,3055,3055,0
|
|
20250108,183200,55010915,3055,3055,3055,3055,0
|
|
20250108,183100,55010915,3055,3055,3055,3055,0
|
|
20250108,183000,55010915,3055,3055,3055,3055,0
|
|
20250108,182900,55010915,3055,3055,3055,3055,0
|
|
20250108,182800,55010915,3055,3055,3055,3055,0
|
|
20250108,182700,55010915,3055,3055,3055,3055,0
|
|
20250108,182600,55010915,3055,3055,3055,3055,0
|
|
20250108,182500,55010915,3055,3055,3055,3055,0
|
|
20250108,182400,55010915,3055,3055,3055,3055,0
|
|
20250108,182300,55010915,3055,3055,3055,3055,0
|
|
20250108,182200,55010915,3055,3055,3055,3055,0
|
|
20250108,182100,55010915,3055,3055,3055,3055,0
|
|
20250108,182000,55010915,3055,3055,3055,3055,0
|
|
20250108,181900,55010915,3055,3055,3055,3055,0
|
|
20250108,181800,55010915,3055,3055,3055,3055,0
|
|
20250108,181700,55010915,3055,3055,3055,3055,0
|
|
20250108,181600,55010915,3055,3055,3055,3055,0
|
|
20250108,181500,55010915,3055,3055,3055,3055,0
|
|
20250108,181400,55010915,3055,3055,3055,3055,0
|
|
20250108,181300,55010915,3055,3055,3055,3055,0
|
|
20250108,181200,55010915,3055,3055,3055,3055,0
|
|
20250108,181100,55010915,3055,3055,3055,3055,0
|
|
20250108,181000,55010915,3055,3055,3055,3055,1151
|
|
20250108,180900,55010915,3055,3055,3055,3055,0
|
|
20250108,180800,55010915,3055,3055,3055,3055,0
|
|
20250108,180700,55010915,3055,3055,3055,3055,0
|
|
20250108,180600,55010915,3055,3055,3055,3055,0
|
|
20250108,180500,55010915,3055,3055,3055,3055,0
|
|
20250108,180400,55010915,3055,3055,3055,3055,0
|
|
20250108,180300,55010915,3055,3055,3055,3055,0
|
|
20250108,180200,55010915,3055,3055,3055,3055,0
|
|
20250108,180100,55010915,3055,3055,3055,3055,0
|
|
20250108,180000,55010915,3055,3055,3055,3055,0
|
|
20250108,175900,55010915,3055,3055,3055,3055,0
|
|
20250108,175800,55010915,3055,3055,3055,3055,0
|
|
20250108,175700,55010915,3055,3055,3055,3055,0
|
|
20250108,175600,55010915,3055,3055,3055,3055,0
|
|
20250108,175500,55010915,3055,3055,3055,3055,0
|
|
20250108,175400,55010915,3055,3055,3055,3055,0
|
|
20250108,175300,55010915,3055,3055,3055,3055,0
|
|
20250108,175200,55010915,3055,3055,3055,3055,0
|
|
20250108,175100,55010915,3055,3055,3055,3055,0
|
|
20250108,175000,55010915,3055,3055,3055,3055,0
|
|
20250108,174900,55010915,3055,3055,3055,3055,0
|
|
20250108,174800,55010915,3055,3055,3055,3055,0
|
|
20250108,174700,55010915,3055,3055,3055,3055,0
|
|
20250108,174600,55010915,3055,3055,3055,3055,0
|
|
20250108,174500,55010915,3055,3055,3055,3055,0
|
|
20250108,174400,55010915,3055,3055,3055,3055,0
|
|
20250108,174300,55010915,3055,3055,3055,3055,0
|
|
20250108,174200,55010915,3055,3055,3055,3055,0
|
|
20250108,174100,55010915,3055,3055,3055,3055,0
|
|
20250108,174000,55010915,3055,3055,3055,3055,1151
|
|
20250108,173900,55010915,3055,3055,3055,3055,0
|
|
20250108,173800,55010915,3055,3055,3055,3055,0
|
|
20250108,173700,55010915,3055,3055,3055,3055,0
|
|
20250108,173600,55010915,3055,3055,3055,3055,0
|
|
20250108,173500,55010915,3055,3055,3055,3055,0
|
|
20250108,173400,55010915,3055,3055,3055,3055,0
|
|
20250108,173300,55010915,3055,3055,3055,3055,0
|
|
20250108,173200,55010915,3055,3055,3055,3055,0
|
|
20250108,173100,55010915,3055,3055,3055,3055,0
|
|
20250108,173000,55010915,3055,3055,3055,3055,0
|
|
20250108,172900,55010915,3055,3055,3055,3055,0
|
|
20250108,172800,55010915,3055,3055,3055,3055,0
|
|
20250108,172700,55010915,3055,3055,3055,3055,0
|
|
20250108,172600,55010915,3055,3055,3055,3055,0
|
|
20250108,172500,55010915,3055,3055,3055,3055,0
|
|
20250108,172400,55010915,3055,3055,3055,3055,0
|
|
20250108,172300,55010915,3055,3055,3055,3055,0
|
|
20250108,172200,55010915,3055,3055,3055,3055,0
|
|
20250108,172100,55010915,3055,3055,3055,3055,0
|
|
20250108,172000,55010915,3055,3055,3055,3055,0
|
|
20250108,171900,55010915,3055,3055,3055,3055,0
|
|
20250108,171800,55010915,3055,3055,3055,3055,0
|
|
20250108,171700,55010915,3055,3055,3055,3055,0
|
|
20250108,171600,55010915,3055,3055,3055,3055,0
|
|
20250108,171500,55010915,3055,3055,3055,3055,0
|
|
20250108,171400,55010915,3055,3055,3055,3055,0
|
|
20250108,171300,55010915,3055,3055,3055,3055,0
|
|
20250108,171200,55010915,3055,3055,3055,3055,0
|
|
20250108,171100,55010915,3055,3055,3055,3055,0
|
|
20250108,171000,55010915,3055,3055,3055,3055,1151
|
|
20250108,170900,55010915,3055,3055,3055,3055,0
|
|
20250108,170800,55010915,3055,3055,3055,3055,0
|
|
20250108,170700,55010915,3055,3055,3055,3055,0
|
|
20250108,170600,55010915,3055,3055,3055,3055,0
|
|
20250108,170500,55010915,3055,3055,3055,3055,0
|
|
20250108,170400,55010915,3055,3055,3055,3055,0
|
|
20250108,170300,55010915,3055,3055,3055,3055,0
|
|
20250108,170200,55010915,3055,3055,3055,3055,0
|
|
20250108,170100,55010915,3055,3055,3055,3055,0
|
|
20250108,170000,55010915,3055,3055,3055,3055,0
|
|
20250108,165900,55010915,3055,3055,3055,3055,0
|
|
20250108,165800,55010915,3055,3055,3055,3055,0
|
|
20250108,165700,55010915,3055,3055,3055,3055,0
|
|
20250108,165600,55010915,3055,3055,3055,3055,0
|
|
20250108,165500,55010915,3055,3055,3055,3055,0
|
|
20250108,165400,55010915,3055,3055,3055,3055,0
|
|
20250108,165300,55010915,3055,3055,3055,3055,0
|
|
20250108,165200,55010915,3055,3055,3055,3055,0
|
|
20250108,165100,55010915,3055,3055,3055,3055,0
|
|
20250108,165000,55010915,3055,3055,3055,3055,0
|
|
20250108,164900,55010915,3055,3055,3055,3055,0
|
|
20250108,164800,55010915,3055,3055,3055,3055,0
|
|
20250108,164700,55010915,3055,3055,3055,3055,0
|
|
20250108,164600,55010915,3055,3055,3055,3055,0
|
|
20250108,164500,55010915,3055,3055,3055,3055,0
|
|
20250108,164400,55010915,3055,3055,3055,3055,0
|
|
20250108,164300,55010915,3055,3055,3055,3055,0
|
|
20250108,164200,55010915,3055,3055,3055,3055,0
|
|
20250108,164100,55010915,3055,3055,3055,3055,0
|
|
20250108,164000,55010915,3055,3055,3055,3055,1151
|
|
20250108,163900,55010915,3055,3055,3055,3055,0
|
|
20250108,163800,55010915,3055,3055,3055,3055,0
|
|
20250108,163700,55010915,3055,3055,3055,3055,0
|
|
20250108,163600,55010915,3055,3055,3055,3055,0
|
|
20250108,163500,55010915,3055,3055,3055,3055,0
|
|
20250108,163400,55010915,3055,3055,3055,3055,0
|
|
20250108,163300,55010915,3055,3055,3055,3055,0
|
|
20250108,163200,55010915,3055,3055,3055,3055,0
|
|
20250108,163100,55010915,3055,3055,3055,3055,0
|
|
20250108,163000,55010915,3055,3055,3055,3055,0
|
|
20250108,162900,55010915,3055,3055,3055,3055,0
|
|
20250108,162800,55010915,3055,3055,3055,3055,0
|
|
20250108,162700,55010915,3055,3055,3055,3055,0
|
|
20250108,162600,55010915,3055,3055,3055,3055,0
|
|
20250108,162500,55010915,3055,3055,3055,3055,0
|
|
20250108,162400,55010915,3055,3055,3055,3055,0
|
|
20250108,162300,55010915,3055,3055,3055,3055,0
|
|
20250108,162200,55010915,3055,3055,3055,3055,0
|
|
20250108,162100,55010915,3055,3055,3055,3055,0
|
|
20250108,162000,55010915,3055,3055,3055,3055,0
|
|
20250108,161900,55010915,3055,3055,3055,3055,0
|
|
20250108,161800,55010915,3055,3055,3055,3055,0
|
|
20250108,161700,55010915,3055,3055,3055,3055,0
|
|
20250108,161600,55010915,3055,3055,3055,3055,0
|
|
20250108,161500,55010915,3055,3055,3055,3055,0
|
|
20250108,161400,55010915,3055,3055,3055,3055,0
|
|
20250108,161300,55010915,3055,3055,3055,3055,0
|
|
20250108,161200,55010915,3055,3055,3055,3055,0
|
|
20250108,161100,55010915,3055,3055,3055,3055,0
|
|
20250108,161000,55010915,3055,3055,3055,3055,1151
|
|
20250108,160900,55010915,3055,3055,3055,3055,0
|
|
20250108,160800,55010915,3055,3055,3055,3055,0
|
|
20250108,160700,55010915,3055,3055,3055,3055,0
|
|
20250108,160600,55010915,3055,3055,3055,3055,0
|
|
20250108,160500,55010915,3055,3055,3055,3055,0
|
|
20250108,160400,55010915,3055,3055,3055,3055,0
|
|
20250108,160300,55010915,3055,3055,3055,3055,0
|
|
20250108,160200,55010915,3055,3055,3055,3055,0
|
|
20250108,160100,55010915,3055,3055,3055,3055,0
|
|
20250108,160000,55010915,3055,3055,3055,3055,0
|
|
20250108,155900,55010915,3055,3055,3055,3055,0
|
|
20250108,155800,55010915,3055,3055,3055,3055,0
|
|
20250108,155700,55010915,3055,3055,3055,3055,0
|
|
20250108,155600,55010915,3055,3055,3055,3055,0
|
|
20250108,155500,55010915,3055,3055,3055,3055,0
|
|
20250108,155400,55010915,3055,3055,3055,3055,0
|
|
20250108,155300,55010915,3055,3055,3055,3055,0
|
|
20250108,155200,55010915,3055,3055,3055,3055,0
|
|
20250108,155100,55010915,3055,3055,3055,3055,0
|
|
20250108,155000,55010915,3055,3055,3055,3055,0
|
|
20250108,154900,55010915,3055,3055,3055,3055,0
|
|
20250108,154800,55010915,3055,3055,3055,3055,0
|
|
20250108,154700,55010915,3055,3055,3055,3055,0
|
|
20250108,154600,55010915,3055,3055,3055,3055,0
|
|
20250108,154500,55010915,3055,3055,3055,3055,0
|
|
20250108,154400,55010915,3055,3055,3055,3055,0
|
|
20250108,154300,55010915,3055,3055,3055,3055,0
|
|
20250108,154200,55010915,3055,3055,3055,3055,0
|
|
20250108,154100,55010915,3055,3055,3055,3055,0
|
|
20250108,154000,55010915,3055,3055,3055,3055,1151
|
|
20250108,153900,55010915,3055,3055,3055,3055,0
|
|
20250108,153800,55010915,3055,3055,3055,3055,0
|
|
20250108,153700,55010915,3055,3055,3055,3055,0
|
|
20250108,153600,55010915,3055,3055,3055,3055,0
|
|
20250108,153500,55010915,3055,3055,3055,3055,0
|
|
20250108,153400,55010915,3055,3055,3055,3055,0
|
|
20250108,153300,55010915,3055,3055,3055,3055,0
|
|
20250108,153200,55010915,3055,3055,3055,3055,0
|
|
20250108,153100,55010915,3055,3055,3055,3055,0
|
|
20250108,153000,55010915,3055,3055,3055,3055,1151
|
|
20250108,152900,51494610,3060,3060,3060,3060,0
|
|
20250108,152800,51494610,3060,3060,3060,3060,0
|
|
20250108,152700,51494610,3060,3060,3060,3060,0
|
|
20250108,152600,51494610,3060,3060,3060,3060,0
|
|
20250108,152500,51494610,3060,3060,3060,3060,0
|
|
20250108,152400,51494610,3060,3060,3060,3060,0
|
|
20250108,152300,51494610,3060,3060,3060,3060,0
|
|
20250108,152200,51494610,3060,3060,3060,3060,0
|
|
20250108,152100,51494610,3060,3060,3060,3060,0
|
|
20250108,152000,51494610,3060,3060,3060,3060,0
|
|
20250108,151900,51494610,3060,3060,3060,3060,0
|
|
20250108,151800,51494610,3060,3060,3060,3060,0
|
|
20250108,151700,51494610,3060,3060,3060,3060,0
|
|
20250108,151600,51494610,3060,3060,3060,3060,0
|
|
20250108,151500,51494610,3060,3060,3060,3060,0
|
|
20250108,151400,51494610,3060,3060,3060,3060,0
|
|
20250108,151300,51494610,3060,3060,3060,3060,5
|
|
20250108,151200,51479310,3060,3060,3060,3060,0
|
|
20250108,151100,51479310,3060,3060,3060,3060,0
|
|
20250108,151000,51479310,3060,3060,3060,3060,0
|
|
20250108,150900,51479310,3060,3060,3060,3060,0
|
|
20250108,150800,51479310,3060,3060,3060,3060,0
|
|
20250108,150700,51479310,3060,3060,3060,3060,101
|
|
20250108,150600,51170250,3060,3060,3060,3060,0
|
|
20250108,150500,51170250,3060,3060,3060,3060,0
|
|
20250108,150400,51170250,3060,3060,3060,3060,0
|
|
20250108,150300,51170250,3060,3060,3060,3060,56
|
|
20250108,150200,50998890,3055,3055,3055,3055,413
|
|
20250108,150100,49737175,3055,3055,3055,3055,0
|
|
20250108,150000,49737175,3055,3055,3055,3055,500
|
|
20250108,145900,48209675,3055,3055,3055,3055,0
|
|
20250108,145800,48209675,3055,3060,3060,3055,286
|
|
20250108,145700,47335780,3065,3060,3065,3060,5
|
|
20250108,145600,47320475,3060,3060,3060,3060,2
|
|
20250108,145500,47314355,3060,3060,3060,3060,2
|
|
20250108,145400,47308235,3060,3060,3060,3060,0
|
|
20250108,145300,47308235,3060,3060,3060,3060,0
|
|
20250108,145200,47308235,3060,3060,3060,3060,2
|
|
20250108,145100,47302115,3060,3060,3060,3060,4
|
|
20250108,145000,47289875,3060,3060,3060,3060,14
|
|
20250108,144900,47247035,3060,3060,3060,3060,6
|
|
20250108,144800,47228675,3060,3060,3060,3060,64
|
|
20250108,144700,47032835,3060,3060,3060,3060,54
|
|
20250108,144600,46867595,3060,3060,3060,3060,6
|
|
20250108,144500,46849235,3060,3060,3060,3060,193
|
|
20250108,144400,46258655,3060,3060,3060,3060,0
|
|
20250108,144300,46258655,3060,3060,3060,3060,326
|
|
20250108,144200,45261095,3060,3060,3060,3060,0
|
|
20250108,144100,45261095,3060,3060,3060,3060,0
|
|
20250108,144000,45261095,3060,3060,3060,3060,0
|
|
20250108,143900,45261095,3060,3060,3060,3060,10
|
|
20250108,143800,45230495,3060,3060,3060,3060,0
|
|
20250108,143700,45230495,3060,3060,3060,3060,5
|
|
20250108,143600,45215195,3060,3060,3060,3060,0
|
|
20250108,143500,45215195,3060,3060,3060,3060,0
|
|
20250108,143400,45215195,3060,3060,3060,3060,0
|
|
20250108,143300,45215195,3060,3060,3060,3060,0
|
|
20250108,143200,45215195,3060,3060,3060,3060,0
|
|
20250108,143100,45215195,3060,3060,3060,3060,0
|
|
20250108,143000,45215195,3060,3060,3060,3060,0
|
|
20250108,142900,45215195,3060,3060,3060,3060,1
|
|
20250108,142800,45212135,3055,3055,3055,3055,0
|
|
20250108,142700,45212135,3055,3060,3060,3055,1003
|
|
20250108,142600,42147955,3060,3060,3060,3060,224
|
|
20250108,142500,41462515,3065,3065,3065,3065,0
|
|
20250108,142400,41462515,3065,3065,3065,3065,0
|
|
20250108,142300,41462515,3065,3065,3065,3065,0
|
|
20250108,142200,41462515,3065,3065,3065,3065,0
|
|
20250108,142100,41462515,3065,3065,3065,3065,0
|
|
20250108,142000,41462515,3065,3065,3065,3065,0
|
|
20250108,141900,41462515,3065,3065,3065,3065,0
|
|
20250108,141800,41462515,3065,3065,3065,3065,0
|
|
20250108,141700,41462515,3065,3065,3065,3065,0
|
|
20250108,141600,41462515,3065,3065,3065,3065,1
|
|
20250108,141500,41459450,3065,3065,3065,3065,0
|
|
20250108,141400,41459450,3065,3070,3070,3065,5
|
|
20250108,141300,41444120,3060,3060,3060,3060,0
|
|
20250108,141200,41444120,3060,3060,3060,3060,0
|
|
20250108,141100,41444120,3060,3060,3060,3060,0
|
|
20250108,141000,41444120,3060,3070,3070,3060,2016
|
|
20250108,140900,35274795,3070,3070,3070,3070,0
|
|
20250108,140800,35274795,3070,3070,3070,3070,0
|
|
20250108,140700,35274795,3070,3070,3070,3070,1
|
|
20250108,140600,35271725,3065,3065,3065,3065,0
|
|
20250108,140500,35271725,3065,3065,3065,3065,0
|
|
20250108,140400,35271725,3065,3065,3065,3065,9
|
|
20250108,140300,35244140,3070,3070,3070,3070,0
|
|
20250108,140200,35244140,3070,3070,3070,3070,0
|
|
20250108,140100,35244140,3070,3070,3070,3070,0
|
|
20250108,140000,35244140,3070,3070,3070,3070,0
|
|
20250108,135900,35244140,3070,3070,3070,3070,0
|
|
20250108,135800,35244140,3070,3065,3070,3065,11
|
|
20250108,135700,35210420,3065,3065,3065,3065,0
|
|
20250108,135600,35210420,3065,3065,3065,3065,8
|
|
20250108,135500,35185900,3070,3070,3070,3070,0
|
|
20250108,135400,35185900,3070,3070,3070,3070,35
|
|
20250108,135300,35078450,3070,3070,3070,3070,0
|
|
20250108,135200,35078450,3070,3070,3070,3070,0
|
|
20250108,135100,35078450,3070,3070,3070,3070,0
|
|
20250108,135000,35078450,3070,3070,3070,3070,0
|
|
20250108,134900,35078450,3070,3070,3070,3070,0
|
|
20250108,134800,35078450,3070,3070,3070,3070,0
|
|
20250108,134700,35078450,3070,3070,3070,3070,0
|
|
20250108,134600,35078450,3070,3070,3070,3070,0
|
|
20250108,134500,35078450,3070,3070,3070,3070,0
|
|
20250108,134400,35078450,3070,3070,3070,3070,0
|
|
20250108,134300,35078450,3070,3070,3070,3070,0
|
|
20250108,134200,35078450,3070,3070,3070,3070,0
|
|
20250108,134100,35078450,3070,3070,3070,3070,1
|
|
20250108,134000,35075380,3060,3060,3060,3060,0
|
|
20250108,133900,35075380,3060,3060,3060,3060,1
|
|
20250108,133800,35072320,3065,3065,3065,3065,2
|
|
20250108,133700,35066190,3070,3070,3070,3070,70
|
|
20250108,133600,34851290,3070,3070,3070,3070,0
|
|
20250108,133500,34851290,3070,3070,3070,3070,0
|
|
20250108,133400,34851290,3070,3065,3070,3065,201
|
|
20250108,133300,34234225,3055,3055,3055,3055,0
|
|
20250108,133200,34234225,3055,3060,3060,3055,400
|
|
20250108,133100,33011790,3065,3065,3065,3065,2
|
|
20250108,133000,33005660,3055,3065,3065,3055,1200
|
|
20250108,132900,29333805,3070,3070,3070,3070,0
|
|
20250108,132800,29333805,3070,3070,3070,3070,0
|
|
20250108,132700,29333805,3070,3070,3070,3070,0
|
|
20250108,132600,29333805,3070,3070,3070,3070,0
|
|
20250108,132500,29333805,3070,3070,3070,3070,10
|
|
20250108,132400,29303105,3070,3070,3070,3070,1
|
|
20250108,132300,29300035,3065,3065,3065,3065,0
|
|
20250108,132200,29300035,3065,3065,3065,3065,0
|
|
20250108,132100,29300035,3065,3065,3065,3065,0
|
|
20250108,132000,29300035,3065,3065,3065,3065,0
|
|
20250108,131900,29300035,3065,3065,3065,3065,0
|
|
20250108,131800,29300035,3065,3065,3065,3065,0
|
|
20250108,131700,29300035,3065,3065,3065,3065,0
|
|
20250108,131600,29300035,3065,3065,3065,3065,0
|
|
20250108,131500,29300035,3065,3065,3065,3065,0
|
|
20250108,131400,29300035,3065,3065,3065,3065,0
|
|
20250108,131300,29300035,3065,3065,3065,3065,0
|
|
20250108,131200,29300035,3065,3065,3065,3065,0
|
|
20250108,131100,29300035,3065,3065,3065,3065,0
|
|
20250108,131000,29300035,3065,3065,3065,3065,0
|
|
20250108,130900,29300035,3065,3065,3065,3065,6
|
|
20250108,130800,29281645,3065,3065,3065,3065,2000
|
|
20250108,130700,23151645,3070,3070,3070,3070,0
|
|
20250108,130600,23151645,3070,3070,3070,3070,0
|
|
20250108,130500,23151645,3070,3070,3070,3070,0
|
|
20250108,130400,23151645,3070,3070,3070,3070,0
|
|
20250108,130300,23151645,3070,3070,3070,3070,0
|
|
20250108,130200,23151645,3070,3070,3070,3070,1
|
|
20250108,130100,23148575,3065,3065,3065,3065,1238
|
|
20250108,130000,19354105,3070,3070,3070,3070,0
|
|
20250108,125900,19354105,3070,3070,3070,3070,0
|
|
20250108,125800,19354105,3070,3070,3070,3070,0
|
|
20250108,125700,19354105,3070,3070,3070,3070,0
|
|
20250108,125600,19354105,3070,3070,3070,3070,0
|
|
20250108,125500,19354105,3070,3070,3070,3070,0
|
|
20250108,125400,19354105,3070,3070,3070,3070,0
|
|
20250108,125300,19354105,3070,3070,3070,3070,0
|
|
20250108,125200,19354105,3070,3070,3070,3070,2
|
|
20250108,125100,19347965,3070,3070,3070,3065,363
|
|
20250108,125000,18235310,3070,3070,3070,3070,1
|
|
20250108,124900,18232240,3070,3070,3070,3070,0
|
|
20250108,124800,18232240,3070,3070,3070,3070,2
|
|
20250108,124700,18226100,3070,3070,3070,3070,1
|
|
20250108,124600,18223030,3070,3070,3070,3070,0
|
|
20250108,124500,18223030,3070,3070,3070,3070,0
|
|
20250108,124400,18223030,3070,3070,3070,3070,2
|
|
20250108,124300,18216890,3075,3075,3075,3075,0
|
|
20250108,124200,18216890,3075,3075,3075,3075,0
|
|
20250108,124100,18216890,3075,3075,3075,3075,0
|
|
20250108,124000,18216890,3075,3070,3075,3070,800
|
|
20250108,123900,15759575,3070,3070,3070,3070,1
|
|
20250108,123800,15756505,3070,3070,3070,3070,0
|
|
20250108,123700,15756505,3070,3070,3070,3070,0
|
|
20250108,123600,15756505,3070,3070,3070,3070,0
|
|
20250108,123500,15756505,3070,3070,3070,3070,0
|
|
20250108,123400,15756505,3070,3070,3070,3070,1
|
|
20250108,123300,15753435,3070,3070,3070,3070,0
|
|
20250108,123200,15753435,3070,3070,3070,3070,1
|
|
20250108,123100,15750365,3070,3070,3070,3070,3
|
|
20250108,123000,15741155,3070,3070,3070,3070,2
|
|
20250108,122900,15735015,3070,3070,3070,3070,20
|
|
20250108,122800,15673615,3075,3075,3075,3075,0
|
|
20250108,122700,15673615,3075,3075,3075,3075,0
|
|
20250108,122600,15673615,3075,3075,3075,3075,0
|
|
20250108,122500,15673615,3075,3075,3075,3075,0
|
|
20250108,122400,15673615,3075,3075,3075,3075,0
|
|
20250108,122300,15673615,3075,3075,3075,3075,0
|
|
20250108,122200,15673615,3075,3075,3075,3075,0
|
|
20250108,122100,15673615,3075,3075,3075,3075,0
|
|
20250108,122000,15673615,3075,3075,3075,3075,0
|
|
20250108,121900,15673615,3075,3075,3075,3075,0
|
|
20250108,121800,15673615,3075,3075,3075,3075,0
|
|
20250108,121700,15673615,3075,3075,3075,3075,0
|
|
20250108,121600,15673615,3075,3075,3075,3075,0
|
|
20250108,121500,15673615,3075,3075,3075,3075,0
|
|
20250108,121400,15673615,3075,3075,3075,3075,0
|
|
20250108,121300,15673615,3075,3075,3075,3075,0
|
|
20250108,121200,15673615,3075,3075,3075,3075,0
|
|
20250108,121100,15673615,3075,3075,3075,3075,0
|
|
20250108,121000,15673615,3075,3075,3075,3075,0
|
|
20250108,120900,15673615,3075,3070,3075,3070,100
|
|
20250108,120800,15366255,3065,3065,3065,3065,0
|
|
20250108,120700,15366255,3065,3065,3065,3065,0
|
|
20250108,120600,15366255,3065,3065,3065,3065,0
|
|
20250108,120500,15366255,3065,3065,3065,3065,1
|
|
20250108,120400,15363190,3070,3065,3070,3065,215
|
|
20250108,120300,14703215,3070,3070,3070,3070,0
|
|
20250108,120200,14703215,3070,3070,3070,3070,0
|
|
20250108,120100,14703215,3070,3070,3070,3070,0
|
|
20250108,120000,14703215,3070,3070,3070,3070,20
|
|
20250108,115900,14641815,3070,3070,3070,3070,0
|
|
20250108,115800,14641815,3070,3070,3070,3070,0
|
|
20250108,115700,14641815,3070,3070,3070,3070,0
|
|
20250108,115600,14641815,3070,3070,3070,3070,0
|
|
20250108,115500,14641815,3070,3070,3070,3070,0
|
|
20250108,115400,14641815,3070,3070,3070,3070,0
|
|
20250108,115300,14641815,3070,3070,3070,3070,0
|
|
20250108,115200,14641815,3070,3070,3070,3070,0
|
|
20250108,115100,14641815,3070,3070,3070,3070,0
|
|
20250108,115000,14641815,3070,3070,3070,3070,0
|
|
20250108,114900,14641815,3070,3070,3070,3070,0
|
|
20250108,114800,14641815,3070,3070,3070,3070,0
|
|
20250108,114700,14641815,3070,3070,3070,3070,0
|
|
20250108,114600,14641815,3070,3070,3070,3070,0
|
|
20250108,114500,14641815,3070,3070,3070,3070,50
|
|
20250108,114400,14488315,3065,3065,3065,3065,50
|
|
20250108,114300,14335065,3070,3070,3070,3070,0
|
|
20250108,114200,14335065,3070,3070,3070,3070,0
|
|
20250108,114100,14335065,3070,3070,3070,3070,0
|
|
20250108,114000,14335065,3070,3070,3070,3070,0
|
|
20250108,113900,14335065,3070,3070,3070,3070,0
|
|
20250108,113800,14335065,3070,3070,3070,3070,0
|
|
20250108,113700,14335065,3070,3070,3070,3070,0
|
|
20250108,113600,14335065,3070,3070,3070,3070,0
|
|
20250108,113500,14335065,3070,3070,3070,3070,2
|
|
20250108,113400,14328925,3075,3075,3075,3075,0
|
|
20250108,113300,14328925,3075,3075,3075,3075,0
|
|
20250108,113200,14328925,3075,3075,3075,3075,0
|
|
20250108,113100,14328925,3075,3075,3075,3075,0
|
|
20250108,113000,14328925,3075,3075,3075,3075,0
|
|
20250108,112900,14328925,3075,3075,3075,3075,1
|
|
20250108,112800,14325850,3070,3070,3070,3070,0
|
|
20250108,112700,14325850,3070,3070,3070,3070,0
|
|
20250108,112600,14325850,3070,3070,3070,3070,52
|
|
20250108,112500,14166210,3070,3070,3070,3070,7
|
|
20250108,112400,14144720,3070,3070,3070,3070,1
|
|
20250108,112300,14141650,3070,3070,3070,3070,0
|
|
20250108,112200,14141650,3070,3070,3070,3070,0
|
|
20250108,112100,14141650,3070,3070,3070,3070,100
|
|
20250108,112000,13834650,3070,3070,3070,3070,1
|
|
20250108,111900,13831580,3065,3065,3065,3065,0
|
|
20250108,111800,13831580,3065,3065,3065,3065,0
|
|
20250108,111700,13831580,3065,3065,3065,3065,282
|
|
20250108,111600,12967250,3065,3065,3065,3065,0
|
|
20250108,111500,12967250,3065,3065,3065,3065,1
|
|
20250108,111400,12964185,3065,3065,3065,3065,0
|
|
20250108,111300,12964185,3065,3065,3065,3065,0
|
|
20250108,111200,12964185,3065,3065,3065,3065,0
|
|
20250108,111100,12964185,3065,3065,3065,3065,1
|
|
20250108,111000,12961120,3065,3065,3065,3065,0
|
|
20250108,110900,12961120,3065,3065,3065,3065,31
|
|
20250108,110800,12866105,3065,3065,3065,3065,0
|
|
20250108,110700,12866105,3065,3065,3065,3065,0
|
|
20250108,110600,12866105,3065,3065,3065,3065,0
|
|
20250108,110500,12866105,3065,3065,3065,3065,0
|
|
20250108,110400,12866105,3065,3065,3065,3065,0
|
|
20250108,110300,12866105,3065,3065,3065,3065,1
|
|
20250108,110200,12863040,3060,3060,3060,3060,1
|
|
20250108,110100,12859980,3065,3065,3065,3065,0
|
|
20250108,110000,12859980,3065,3065,3065,3065,0
|
|
20250108,105900,12859980,3065,3065,3065,3065,500
|
|
20250108,105800,11327480,3065,3065,3065,3065,0
|
|
20250108,105700,11327480,3065,3065,3065,3065,1
|
|
20250108,105600,11324415,3065,3065,3065,3065,10
|
|
20250108,105500,11293765,3065,3065,3065,3065,2
|
|
20250108,105400,11287635,3070,3070,3070,3070,0
|
|
20250108,105300,11287635,3070,3070,3070,3070,0
|
|
20250108,105200,11287635,3070,3070,3070,3070,100
|
|
20250108,105100,10980635,3070,3070,3070,3070,1
|
|
20250108,105000,10977565,3070,3070,3070,3070,0
|
|
20250108,104900,10977565,3070,3070,3070,3070,0
|
|
20250108,104800,10977565,3070,3070,3070,3070,0
|
|
20250108,104700,10977565,3070,3070,3070,3070,0
|
|
20250108,104600,10977565,3070,3070,3070,3070,0
|
|
20250108,104500,10977565,3070,3065,3070,3060,934
|
|
20250108,104400,8119315,3065,3065,3065,3065,0
|
|
20250108,104300,8119315,3065,3065,3065,3065,150
|
|
20250108,104200,7659565,3070,3070,3070,3070,0
|
|
20250108,104100,7659565,3070,3070,3070,3070,0
|
|
20250108,104000,7659565,3070,3070,3070,3070,10
|
|
20250108,103900,7628865,3070,3070,3070,3070,1
|
|
20250108,103800,7625795,3070,3070,3070,3070,0
|
|
20250108,103700,7625795,3070,3070,3070,3070,0
|
|
20250108,103600,7625795,3070,3070,3070,3070,0
|
|
20250108,103500,7625795,3070,3070,3070,3070,1
|
|
20250108,103400,7622725,3070,3070,3070,3070,6
|
|
20250108,103300,7604305,3070,3070,3070,3070,1
|
|
20250108,103200,7601235,3070,3070,3070,3070,0
|
|
20250108,103100,7601235,3070,3070,3070,3070,0
|
|
20250108,103000,7601235,3070,3070,3070,3070,0
|
|
20250108,102900,7601235,3070,3070,3070,3070,5
|
|
20250108,102800,7585885,3070,3070,3070,3070,0
|
|
20250108,102700,7585885,3070,3070,3070,3070,1
|
|
20250108,102600,7582815,3075,3075,3075,3075,0
|
|
20250108,102500,7582815,3075,3075,3075,3075,0
|
|
20250108,102400,7582815,3075,3075,3075,3075,0
|
|
20250108,102300,7582815,3075,3075,3075,3075,0
|
|
20250108,102200,7582815,3075,3075,3075,3075,0
|
|
20250108,102100,7582815,3075,3075,3075,3075,1
|
|
20250108,102000,7579740,3080,3080,3080,3080,0
|
|
20250108,101900,7579740,3080,3065,3080,3065,108
|
|
20250108,101800,7248320,3065,3065,3065,3065,0
|
|
20250108,101700,7248320,3065,3065,3065,3065,0
|
|
20250108,101600,7248320,3065,3065,3065,3065,0
|
|
20250108,101500,7248320,3065,3065,3065,3065,0
|
|
20250108,101400,7248320,3065,3065,3065,3065,3
|
|
20250108,101300,7239125,3065,3065,3065,3065,17
|
|
20250108,101200,7187020,3065,3065,3065,3065,0
|
|
20250108,101100,7187020,3065,3065,3065,3065,0
|
|
20250108,101000,7187020,3065,3065,3065,3065,0
|
|
20250108,100900,7187020,3065,3065,3065,3065,10
|
|
20250108,100800,7156370,3065,3065,3065,3065,0
|
|
20250108,100700,7156370,3065,3065,3065,3065,1
|
|
20250108,100600,7153305,3060,3060,3060,3060,0
|
|
20250108,100500,7153305,3060,3060,3060,3060,101
|
|
20250108,100400,6844245,3060,3060,3060,3060,0
|
|
20250108,100300,6844245,3060,3060,3060,3060,201
|
|
20250108,100200,6229185,3060,3060,3060,3060,0
|
|
20250108,100100,6229185,3060,3060,3060,3060,262
|
|
20250108,100000,5427465,3060,3060,3060,3060,0
|
|
20250108,095900,5427465,3060,3060,3060,3060,60
|
|
20250108,095800,5243865,3055,3055,3055,3055,0
|
|
20250108,095700,5243865,3055,3055,3055,3055,0
|
|
20250108,095600,5243865,3055,3065,3065,3055,1135
|
|
20250108,095500,1771845,3070,3070,3070,3070,0
|
|
20250108,095400,1771845,3070,3070,3070,3070,0
|
|
20250108,095300,1771845,3070,3070,3070,3070,10
|
|
20250108,095200,1741145,3070,3070,3070,3070,0
|
|
20250108,095100,1741145,3070,3070,3070,3070,10
|
|
20250108,095000,1710445,3070,3070,3070,3070,20
|
|
20250108,094900,1649045,3070,3070,3070,3070,0
|
|
20250108,094800,1649045,3070,3070,3070,3070,0
|
|
20250108,094700,1649045,3070,3070,3070,3070,35
|
|
20250108,094600,1541595,3070,3070,3070,3070,0
|
|
20250108,094500,1541595,3070,3070,3070,3070,0
|
|
20250108,094400,1541595,3070,3070,3070,3070,0
|
|
20250108,094300,1541595,3070,3070,3070,3070,5
|
|
20250108,094200,1526245,3075,3075,3075,3075,0
|
|
20250108,094100,1526245,3075,3075,3075,3075,1
|
|
20250108,094000,1523170,3070,3070,3070,3070,0
|
|
20250108,093900,1523170,3070,3070,3070,3070,61
|
|
20250108,093800,1335900,3070,3070,3070,3070,31
|
|
20250108,093700,1240730,3070,3070,3070,3070,0
|
|
20250108,093600,1240730,3070,3070,3070,3070,0
|
|
20250108,093500,1240730,3070,3070,3070,3070,3
|
|
20250108,093400,1231520,3070,3070,3070,3070,2
|
|
20250108,093300,1225380,3070,3070,3070,3070,5
|
|
20250108,093200,1210030,3070,3070,3070,3070,0
|
|
20250108,093100,1210030,3070,3070,3070,3070,3
|
|
20250108,093000,1200820,3070,3070,3070,3070,0
|
|
20250108,092900,1200820,3070,3070,3070,3070,56
|
|
20250108,092800,1028900,3070,3070,3070,3070,0
|
|
20250108,092700,1028900,3070,3070,3070,3070,0
|
|
20250108,092600,1028900,3070,3070,3070,3070,0
|
|
20250108,092500,1028900,3070,3070,3070,3070,0
|
|
20250108,092400,1028900,3070,3070,3070,3070,0
|
|
20250108,092300,1028900,3070,3070,3070,3070,0
|
|
20250108,092200,1028900,3070,3070,3070,3070,0
|
|
20250108,092100,1028900,3070,3070,3070,3070,0
|
|
20250108,092000,1028900,3070,3070,3070,3070,0
|
|
20250108,091900,1028900,3070,3070,3070,3070,0
|
|
20250108,091800,1028900,3070,3070,3070,3070,0
|
|
20250108,091700,1028900,3070,3070,3070,3070,0
|
|
20250108,091600,1028900,3070,3070,3070,3070,0
|
|
20250108,091500,1028900,3070,3070,3070,3070,0
|
|
20250108,091400,1028900,3070,3070,3070,3070,0
|
|
20250108,091300,1028900,3070,3070,3070,3070,0
|
|
20250108,091200,1028900,3070,3070,3070,3070,0
|
|
20250108,091100,1028900,3070,3070,3070,3070,0
|
|
20250108,091000,1028900,3070,3070,3070,3070,269
|
|
20250108,090900,203070,3075,3075,3075,3075,0
|
|
20250108,090800,203070,3075,3075,3075,3075,0
|
|
20250108,090700,203070,3075,3075,3075,3075,0
|
|
20250108,090600,203070,3075,3075,3075,3075,43
|
|
20250108,090500,70845,3085,3085,3085,3085,0
|
|
20250108,090400,70845,3085,3085,3085,3085,1
|
|
20250108,090300,67760,3080,3080,3080,3080,0
|
|
20250108,090200,67760,3080,3080,3080,3080,0
|
|
20250108,090100,67760,3080,3080,3080,3080,0
|
|
20250108,090000,67760,3080,3080,3080,3080,22
|