673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,201000,64452630,3055,3055,3055,3055,821
|
|
20250110,200900,64452630,3055,3055,3055,3055,0
|
|
20250110,200800,64452630,3055,3055,3055,3055,0
|
|
20250110,200700,64452630,3055,3055,3055,3055,0
|
|
20250110,200600,64452630,3055,3055,3055,3055,0
|
|
20250110,200500,64452630,3055,3055,3055,3055,0
|
|
20250110,200400,64452630,3055,3055,3055,3055,0
|
|
20250110,200300,64452630,3055,3055,3055,3055,0
|
|
20250110,200200,64452630,3055,3055,3055,3055,0
|
|
20250110,200100,64452630,3055,3055,3055,3055,0
|
|
20250110,200000,64452630,3055,3055,3055,3055,0
|
|
20250110,195900,64452630,3055,3055,3055,3055,0
|
|
20250110,195800,64452630,3055,3055,3055,3055,0
|
|
20250110,195700,64452630,3055,3055,3055,3055,0
|
|
20250110,195600,64452630,3055,3055,3055,3055,0
|
|
20250110,195500,64452630,3055,3055,3055,3055,0
|
|
20250110,195400,64452630,3055,3055,3055,3055,0
|
|
20250110,195300,64452630,3055,3055,3055,3055,0
|
|
20250110,195200,64452630,3055,3055,3055,3055,0
|
|
20250110,195100,64452630,3055,3055,3055,3055,0
|
|
20250110,195000,64452630,3055,3055,3055,3055,0
|
|
20250110,194900,64452630,3055,3055,3055,3055,0
|
|
20250110,194800,64452630,3055,3055,3055,3055,0
|
|
20250110,194700,64452630,3055,3055,3055,3055,0
|
|
20250110,194600,64452630,3055,3055,3055,3055,0
|
|
20250110,194500,64452630,3055,3055,3055,3055,0
|
|
20250110,194400,64452630,3055,3055,3055,3055,0
|
|
20250110,194300,64452630,3055,3055,3055,3055,0
|
|
20250110,194200,64452630,3055,3055,3055,3055,0
|
|
20250110,194100,64452630,3055,3055,3055,3055,0
|
|
20250110,194000,64452630,3055,3055,3055,3055,821
|
|
20250110,193900,64452630,3055,3055,3055,3055,0
|
|
20250110,193800,64452630,3055,3055,3055,3055,0
|
|
20250110,193700,64452630,3055,3055,3055,3055,0
|
|
20250110,193600,64452630,3055,3055,3055,3055,0
|
|
20250110,193500,64452630,3055,3055,3055,3055,0
|
|
20250110,193400,64452630,3055,3055,3055,3055,0
|
|
20250110,193300,64452630,3055,3055,3055,3055,0
|
|
20250110,193200,64452630,3055,3055,3055,3055,0
|
|
20250110,193100,64452630,3055,3055,3055,3055,0
|
|
20250110,193000,64452630,3055,3055,3055,3055,0
|
|
20250110,192900,64452630,3055,3055,3055,3055,0
|
|
20250110,192800,64452630,3055,3055,3055,3055,0
|
|
20250110,192700,64452630,3055,3055,3055,3055,0
|
|
20250110,192600,64452630,3055,3055,3055,3055,0
|
|
20250110,192500,64452630,3055,3055,3055,3055,0
|
|
20250110,192400,64452630,3055,3055,3055,3055,0
|
|
20250110,192300,64452630,3055,3055,3055,3055,0
|
|
20250110,192200,64452630,3055,3055,3055,3055,0
|
|
20250110,192100,64452630,3055,3055,3055,3055,0
|
|
20250110,192000,64452630,3055,3055,3055,3055,0
|
|
20250110,191900,64452630,3055,3055,3055,3055,0
|
|
20250110,191800,64452630,3055,3055,3055,3055,0
|
|
20250110,191700,64452630,3055,3055,3055,3055,0
|
|
20250110,191600,64452630,3055,3055,3055,3055,0
|
|
20250110,191500,64452630,3055,3055,3055,3055,0
|
|
20250110,191400,64452630,3055,3055,3055,3055,0
|
|
20250110,191300,64452630,3055,3055,3055,3055,0
|
|
20250110,191200,64452630,3055,3055,3055,3055,0
|
|
20250110,191100,64452630,3055,3055,3055,3055,0
|
|
20250110,191000,64452630,3055,3055,3055,3055,821
|
|
20250110,190900,64452630,3055,3055,3055,3055,0
|
|
20250110,190800,64452630,3055,3055,3055,3055,0
|
|
20250110,190700,64452630,3055,3055,3055,3055,0
|
|
20250110,190600,64452630,3055,3055,3055,3055,0
|
|
20250110,190500,64452630,3055,3055,3055,3055,0
|
|
20250110,190400,64452630,3055,3055,3055,3055,0
|
|
20250110,190300,64452630,3055,3055,3055,3055,0
|
|
20250110,190200,64452630,3055,3055,3055,3055,0
|
|
20250110,190100,64452630,3055,3055,3055,3055,0
|
|
20250110,190000,64452630,3055,3055,3055,3055,0
|
|
20250110,185900,64452630,3055,3055,3055,3055,0
|
|
20250110,185800,64452630,3055,3055,3055,3055,0
|
|
20250110,185700,64452630,3055,3055,3055,3055,0
|
|
20250110,185600,64452630,3055,3055,3055,3055,0
|
|
20250110,185500,64452630,3055,3055,3055,3055,0
|
|
20250110,185400,64452630,3055,3055,3055,3055,0
|
|
20250110,185300,64452630,3055,3055,3055,3055,0
|
|
20250110,185200,64452630,3055,3055,3055,3055,0
|
|
20250110,185100,64452630,3055,3055,3055,3055,0
|
|
20250110,185000,64452630,3055,3055,3055,3055,0
|
|
20250110,184900,64452630,3055,3055,3055,3055,0
|
|
20250110,184800,64452630,3055,3055,3055,3055,0
|
|
20250110,184700,64452630,3055,3055,3055,3055,0
|
|
20250110,184600,64452630,3055,3055,3055,3055,0
|
|
20250110,184500,64452630,3055,3055,3055,3055,0
|
|
20250110,184400,64452630,3055,3055,3055,3055,0
|
|
20250110,184300,64452630,3055,3055,3055,3055,0
|
|
20250110,184200,64452630,3055,3055,3055,3055,0
|
|
20250110,184100,64452630,3055,3055,3055,3055,0
|
|
20250110,184000,64452630,3055,3055,3055,3055,821
|
|
20250110,183900,64452630,3055,3055,3055,3055,0
|
|
20250110,183800,64452630,3055,3055,3055,3055,0
|
|
20250110,183700,64452630,3055,3055,3055,3055,0
|
|
20250110,183600,64452630,3055,3055,3055,3055,0
|
|
20250110,183500,64452630,3055,3055,3055,3055,0
|
|
20250110,183400,64452630,3055,3055,3055,3055,0
|
|
20250110,183300,64452630,3055,3055,3055,3055,0
|
|
20250110,183200,64452630,3055,3055,3055,3055,0
|
|
20250110,183100,64452630,3055,3055,3055,3055,0
|
|
20250110,183000,64452630,3055,3055,3055,3055,0
|
|
20250110,182900,64452630,3055,3055,3055,3055,0
|
|
20250110,182800,64452630,3055,3055,3055,3055,0
|
|
20250110,182700,64452630,3055,3055,3055,3055,0
|
|
20250110,182600,64452630,3055,3055,3055,3055,0
|
|
20250110,182500,64452630,3055,3055,3055,3055,0
|
|
20250110,182400,64452630,3055,3055,3055,3055,0
|
|
20250110,182300,64452630,3055,3055,3055,3055,0
|
|
20250110,182200,64452630,3055,3055,3055,3055,0
|
|
20250110,182100,64452630,3055,3055,3055,3055,0
|
|
20250110,182000,64452630,3055,3055,3055,3055,0
|
|
20250110,181900,64452630,3055,3055,3055,3055,0
|
|
20250110,181800,64452630,3055,3055,3055,3055,0
|
|
20250110,181700,64452630,3055,3055,3055,3055,0
|
|
20250110,181600,64452630,3055,3055,3055,3055,0
|
|
20250110,181500,64452630,3055,3055,3055,3055,0
|
|
20250110,181400,64452630,3055,3055,3055,3055,0
|
|
20250110,181300,64452630,3055,3055,3055,3055,0
|
|
20250110,181200,64452630,3055,3055,3055,3055,0
|
|
20250110,181100,64452630,3055,3055,3055,3055,0
|
|
20250110,181000,64452630,3055,3055,3055,3055,821
|
|
20250110,180900,64452630,3055,3055,3055,3055,0
|
|
20250110,180800,64452630,3055,3055,3055,3055,0
|
|
20250110,180700,64452630,3055,3055,3055,3055,0
|
|
20250110,180600,64452630,3055,3055,3055,3055,0
|
|
20250110,180500,64452630,3055,3055,3055,3055,0
|
|
20250110,180400,64452630,3055,3055,3055,3055,0
|
|
20250110,180300,64452630,3055,3055,3055,3055,0
|
|
20250110,180200,64452630,3055,3055,3055,3055,0
|
|
20250110,180100,64452630,3055,3055,3055,3055,0
|
|
20250110,180000,64452630,3055,3055,3055,3055,0
|
|
20250110,175900,64452630,3055,3055,3055,3055,0
|
|
20250110,175800,64452630,3055,3055,3055,3055,0
|
|
20250110,175700,64452630,3055,3055,3055,3055,0
|
|
20250110,175600,64452630,3055,3055,3055,3055,0
|
|
20250110,175500,64452630,3055,3055,3055,3055,0
|
|
20250110,175400,64452630,3055,3055,3055,3055,0
|
|
20250110,175300,64452630,3055,3055,3055,3055,0
|
|
20250110,175200,64452630,3055,3055,3055,3055,0
|
|
20250110,175100,64452630,3055,3055,3055,3055,0
|
|
20250110,175000,64452630,3055,3055,3055,3055,0
|
|
20250110,174900,64452630,3055,3055,3055,3055,0
|
|
20250110,174800,64452630,3055,3055,3055,3055,0
|
|
20250110,174700,64452630,3055,3055,3055,3055,0
|
|
20250110,174600,64452630,3055,3055,3055,3055,0
|
|
20250110,174500,64452630,3055,3055,3055,3055,0
|
|
20250110,174400,64452630,3055,3055,3055,3055,0
|
|
20250110,174300,64452630,3055,3055,3055,3055,0
|
|
20250110,174200,64452630,3055,3055,3055,3055,0
|
|
20250110,174100,64452630,3055,3055,3055,3055,0
|
|
20250110,174000,64452630,3055,3055,3055,3055,821
|
|
20250110,173900,64452630,3055,3055,3055,3055,0
|
|
20250110,173800,64452630,3055,3055,3055,3055,0
|
|
20250110,173700,64452630,3055,3055,3055,3055,0
|
|
20250110,173600,64452630,3055,3055,3055,3055,0
|
|
20250110,173500,64452630,3055,3055,3055,3055,0
|
|
20250110,173400,64452630,3055,3055,3055,3055,0
|
|
20250110,173300,64452630,3055,3055,3055,3055,0
|
|
20250110,173200,64452630,3055,3055,3055,3055,0
|
|
20250110,173100,64452630,3055,3055,3055,3055,0
|
|
20250110,173000,64452630,3055,3055,3055,3055,0
|
|
20250110,172900,64452630,3055,3055,3055,3055,0
|
|
20250110,172800,64452630,3055,3055,3055,3055,0
|
|
20250110,172700,64452630,3055,3055,3055,3055,0
|
|
20250110,172600,64452630,3055,3055,3055,3055,0
|
|
20250110,172500,64452630,3055,3055,3055,3055,0
|
|
20250110,172400,64452630,3055,3055,3055,3055,0
|
|
20250110,172300,64452630,3055,3055,3055,3055,0
|
|
20250110,172200,64452630,3055,3055,3055,3055,0
|
|
20250110,172100,64452630,3055,3055,3055,3055,0
|
|
20250110,172000,64452630,3055,3055,3055,3055,0
|
|
20250110,171900,64452630,3055,3055,3055,3055,0
|
|
20250110,171800,64452630,3055,3055,3055,3055,0
|
|
20250110,171700,64452630,3055,3055,3055,3055,0
|
|
20250110,171600,64452630,3055,3055,3055,3055,0
|
|
20250110,171500,64452630,3055,3055,3055,3055,0
|
|
20250110,171400,64452630,3055,3055,3055,3055,0
|
|
20250110,171300,64452630,3055,3055,3055,3055,0
|
|
20250110,171200,64452630,3055,3055,3055,3055,0
|
|
20250110,171100,64452630,3055,3055,3055,3055,0
|
|
20250110,171000,64452630,3055,3055,3055,3055,821
|
|
20250110,170900,64452630,3055,3055,3055,3055,0
|
|
20250110,170800,64452630,3055,3055,3055,3055,0
|
|
20250110,170700,64452630,3055,3055,3055,3055,0
|
|
20250110,170600,64452630,3055,3055,3055,3055,0
|
|
20250110,170500,64452630,3055,3055,3055,3055,0
|
|
20250110,170400,64452630,3055,3055,3055,3055,0
|
|
20250110,170300,64452630,3055,3055,3055,3055,0
|
|
20250110,170200,64452630,3055,3055,3055,3055,0
|
|
20250110,170100,64452630,3055,3055,3055,3055,0
|
|
20250110,170000,64452630,3055,3055,3055,3055,0
|
|
20250110,165900,64452630,3055,3055,3055,3055,0
|
|
20250110,165800,64452630,3055,3055,3055,3055,0
|
|
20250110,165700,64452630,3055,3055,3055,3055,0
|
|
20250110,165600,64452630,3055,3055,3055,3055,0
|
|
20250110,165500,64452630,3055,3055,3055,3055,0
|
|
20250110,165400,64452630,3055,3055,3055,3055,0
|
|
20250110,165300,64452630,3055,3055,3055,3055,0
|
|
20250110,165200,64452630,3055,3055,3055,3055,0
|
|
20250110,165100,64452630,3055,3055,3055,3055,0
|
|
20250110,165000,64452630,3055,3055,3055,3055,0
|
|
20250110,164900,64452630,3055,3055,3055,3055,0
|
|
20250110,164800,64452630,3055,3055,3055,3055,0
|
|
20250110,164700,64452630,3055,3055,3055,3055,0
|
|
20250110,164600,64452630,3055,3055,3055,3055,0
|
|
20250110,164500,64452630,3055,3055,3055,3055,0
|
|
20250110,164400,64452630,3055,3055,3055,3055,0
|
|
20250110,164300,64452630,3055,3055,3055,3055,0
|
|
20250110,164200,64452630,3055,3055,3055,3055,0
|
|
20250110,164100,64452630,3055,3055,3055,3055,0
|
|
20250110,164000,64452630,3055,3055,3055,3055,821
|
|
20250110,163900,64452630,3055,3055,3055,3055,0
|
|
20250110,163800,64452630,3055,3055,3055,3055,0
|
|
20250110,163700,64452630,3055,3055,3055,3055,0
|
|
20250110,163600,64452630,3055,3055,3055,3055,0
|
|
20250110,163500,64452630,3055,3055,3055,3055,0
|
|
20250110,163400,64452630,3055,3055,3055,3055,0
|
|
20250110,163300,64452630,3055,3055,3055,3055,0
|
|
20250110,163200,64452630,3055,3055,3055,3055,0
|
|
20250110,163100,64452630,3055,3055,3055,3055,0
|
|
20250110,163000,64452630,3055,3055,3055,3055,0
|
|
20250110,162900,64452630,3055,3055,3055,3055,0
|
|
20250110,162800,64452630,3055,3055,3055,3055,0
|
|
20250110,162700,64452630,3055,3055,3055,3055,0
|
|
20250110,162600,64452630,3055,3055,3055,3055,0
|
|
20250110,162500,64452630,3055,3055,3055,3055,0
|
|
20250110,162400,64452630,3055,3055,3055,3055,0
|
|
20250110,162300,64452630,3055,3055,3055,3055,0
|
|
20250110,162200,64452630,3055,3055,3055,3055,0
|
|
20250110,162100,64452630,3055,3055,3055,3055,0
|
|
20250110,162000,64452630,3055,3055,3055,3055,0
|
|
20250110,161900,64452630,3055,3055,3055,3055,0
|
|
20250110,161800,64452630,3055,3055,3055,3055,0
|
|
20250110,161700,64452630,3055,3055,3055,3055,0
|
|
20250110,161600,64452630,3055,3055,3055,3055,0
|
|
20250110,161500,64452630,3055,3055,3055,3055,0
|
|
20250110,161400,64452630,3055,3055,3055,3055,0
|
|
20250110,161300,64452630,3055,3055,3055,3055,0
|
|
20250110,161200,64452630,3055,3055,3055,3055,0
|
|
20250110,161100,64452630,3055,3055,3055,3055,0
|
|
20250110,161000,64452630,3055,3055,3055,3055,821
|
|
20250110,160900,64452630,3055,3055,3055,3055,0
|
|
20250110,160800,64452630,3055,3055,3055,3055,0
|
|
20250110,160700,64452630,3055,3055,3055,3055,0
|
|
20250110,160600,64452630,3055,3055,3055,3055,0
|
|
20250110,160500,64452630,3055,3055,3055,3055,0
|
|
20250110,160400,64452630,3055,3055,3055,3055,0
|
|
20250110,160300,64452630,3055,3055,3055,3055,0
|
|
20250110,160200,64452630,3055,3055,3055,3055,0
|
|
20250110,160100,64452630,3055,3055,3055,3055,0
|
|
20250110,160000,64452630,3055,3055,3055,3055,0
|
|
20250110,155900,64452630,3055,3055,3055,3055,0
|
|
20250110,155800,64452630,3055,3055,3055,3055,0
|
|
20250110,155700,64452630,3055,3055,3055,3055,0
|
|
20250110,155600,64452630,3055,3055,3055,3055,0
|
|
20250110,155500,64452630,3055,3055,3055,3055,0
|
|
20250110,155400,64452630,3055,3055,3055,3055,0
|
|
20250110,155300,64452630,3055,3055,3055,3055,0
|
|
20250110,155200,64452630,3055,3055,3055,3055,0
|
|
20250110,155100,64452630,3055,3055,3055,3055,0
|
|
20250110,155000,64452630,3055,3055,3055,3055,0
|
|
20250110,154900,64452630,3055,3055,3055,3055,0
|
|
20250110,154800,64452630,3055,3055,3055,3055,0
|
|
20250110,154700,64452630,3055,3055,3055,3055,0
|
|
20250110,154600,64452630,3055,3055,3055,3055,0
|
|
20250110,154500,64452630,3055,3055,3055,3055,0
|
|
20250110,154400,64452630,3055,3055,3055,3055,0
|
|
20250110,154300,64452630,3055,3055,3055,3055,0
|
|
20250110,154200,64452630,3055,3055,3055,3055,0
|
|
20250110,154100,64452630,3055,3055,3055,3055,0
|
|
20250110,154000,64452630,3055,3055,3055,3055,821
|
|
20250110,153900,64452630,3055,3055,3055,3055,0
|
|
20250110,153800,64452630,3055,3055,3055,3055,0
|
|
20250110,153700,64452630,3055,3055,3055,3055,0
|
|
20250110,153600,64452630,3055,3055,3055,3055,0
|
|
20250110,153500,64452630,3055,3055,3055,3055,0
|
|
20250110,153400,64452630,3055,3055,3055,3055,0
|
|
20250110,153300,64452630,3055,3055,3055,3055,0
|
|
20250110,153200,64452630,3055,3055,3055,3055,0
|
|
20250110,153100,64452630,3055,3055,3055,3055,0
|
|
20250110,153000,64452630,3055,3055,3055,3055,821
|
|
20250110,152900,61944475,3055,3055,3055,3055,0
|
|
20250110,152800,61944475,3055,3055,3055,3055,0
|
|
20250110,152700,61944475,3055,3055,3055,3055,0
|
|
20250110,152600,61944475,3055,3055,3055,3055,0
|
|
20250110,152500,61944475,3055,3055,3055,3055,0
|
|
20250110,152400,61944475,3055,3055,3055,3055,0
|
|
20250110,152300,61944475,3055,3055,3055,3055,0
|
|
20250110,152200,61944475,3055,3055,3055,3055,0
|
|
20250110,152100,61944475,3055,3055,3055,3055,0
|
|
20250110,152000,61944475,3055,3055,3055,3055,0
|
|
20250110,151900,61944475,3055,3050,3055,3050,61
|
|
20250110,151800,61758135,3035,3035,3035,3035,30
|
|
20250110,151700,61667085,3030,3040,3060,3030,29
|
|
20250110,151600,61579155,3070,3055,3070,3050,2894
|
|
20250110,151500,52706995,3050,3040,3050,3030,2918
|
|
20250110,151400,43818005,3040,3035,3040,3035,346
|
|
20250110,151300,42767615,3035,3035,3035,3035,1
|
|
20250110,151200,42764580,3035,3035,3035,3035,86
|
|
20250110,151100,42503570,3015,3030,3030,3015,6845
|
|
20250110,151000,21824905,3035,3035,3035,3035,22
|
|
20250110,150900,21758135,3035,3035,3035,3035,0
|
|
20250110,150800,21758135,3035,3035,3035,3035,0
|
|
20250110,150700,21758135,3035,3035,3035,3035,189
|
|
20250110,150600,21184520,3040,3040,3040,3040,7
|
|
20250110,150500,21163240,3040,3040,3040,3040,20
|
|
20250110,150400,21102440,3040,3040,3040,3040,0
|
|
20250110,150300,21102440,3040,3040,3040,3040,0
|
|
20250110,150200,21102440,3040,3040,3040,3040,0
|
|
20250110,150100,21102440,3040,3040,3040,3040,0
|
|
20250110,150000,21102440,3040,3040,3040,3040,0
|
|
20250110,145900,21102440,3040,3040,3040,3040,0
|
|
20250110,145800,21102440,3040,3040,3040,3040,0
|
|
20250110,145700,21102440,3040,3040,3040,3040,0
|
|
20250110,145600,21102440,3040,3040,3040,3040,0
|
|
20250110,145500,21102440,3040,3040,3040,3040,0
|
|
20250110,145400,21102440,3040,3040,3040,3040,100
|
|
20250110,145300,20798440,3045,3045,3045,3045,102
|
|
20250110,145200,20487850,3035,3035,3035,3035,0
|
|
20250110,145100,20487850,3035,3035,3035,3035,0
|
|
20250110,145000,20487850,3035,3035,3035,3035,0
|
|
20250110,144900,20487850,3035,3035,3035,3035,0
|
|
20250110,144800,20487850,3035,3035,3035,3035,0
|
|
20250110,144700,20487850,3035,3035,3035,3035,0
|
|
20250110,144600,20487850,3035,3035,3035,3035,100
|
|
20250110,144500,20184350,3040,3040,3040,3040,474
|
|
20250110,144400,18743390,3050,3050,3050,3050,0
|
|
20250110,144300,18743390,3050,3050,3050,3050,0
|
|
20250110,144200,18743390,3050,3050,3050,3050,0
|
|
20250110,144100,18743390,3050,3050,3050,3050,0
|
|
20250110,144000,18743390,3050,3050,3050,3050,0
|
|
20250110,143900,18743390,3050,3050,3050,3050,0
|
|
20250110,143800,18743390,3050,3050,3050,3050,0
|
|
20250110,143700,18743390,3050,3050,3050,3050,0
|
|
20250110,143600,18743390,3050,3050,3050,3050,0
|
|
20250110,143500,18743390,3050,3045,3050,3045,25
|
|
20250110,143400,18667260,3045,3045,3045,3045,0
|
|
20250110,143300,18667260,3045,3045,3045,3045,0
|
|
20250110,143200,18667260,3045,3045,3045,3045,0
|
|
20250110,143100,18667260,3045,3045,3045,3045,0
|
|
20250110,143000,18667260,3045,3045,3045,3045,0
|
|
20250110,142900,18667260,3045,3045,3045,3045,0
|
|
20250110,142800,18667260,3045,3045,3045,3045,0
|
|
20250110,142700,18667260,3045,3040,3045,3040,2
|
|
20250110,142600,18661175,3045,3045,3045,3045,0
|
|
20250110,142500,18661175,3045,3045,3045,3045,0
|
|
20250110,142400,18661175,3045,3045,3045,3045,0
|
|
20250110,142300,18661175,3045,3040,3045,3040,2
|
|
20250110,142200,18655090,3045,3045,3045,3045,0
|
|
20250110,142100,18655090,3045,3045,3045,3045,0
|
|
20250110,142000,18655090,3045,3045,3045,3045,0
|
|
20250110,141900,18655090,3045,3045,3045,3045,0
|
|
20250110,141800,18655090,3045,3045,3045,3045,0
|
|
20250110,141700,18655090,3045,3045,3045,3045,0
|
|
20250110,141600,18655090,3045,3045,3045,3045,0
|
|
20250110,141500,18655090,3045,3045,3045,3045,0
|
|
20250110,141400,18655090,3045,3045,3045,3045,0
|
|
20250110,141300,18655090,3045,3045,3045,3045,5
|
|
20250110,141200,18639865,3045,3045,3045,3045,0
|
|
20250110,141100,18639865,3045,3045,3045,3045,0
|
|
20250110,141000,18639865,3045,3045,3045,3045,20
|
|
20250110,140900,18578965,3045,3045,3045,3045,0
|
|
20250110,140800,18578965,3045,3045,3045,3045,0
|
|
20250110,140700,18578965,3045,3045,3045,3045,0
|
|
20250110,140600,18578965,3045,3045,3045,3045,0
|
|
20250110,140500,18578965,3045,3045,3045,3045,0
|
|
20250110,140400,18578965,3045,3045,3045,3045,0
|
|
20250110,140300,18578965,3045,3045,3045,3045,0
|
|
20250110,140200,18578965,3045,3045,3045,3045,1
|
|
20250110,140100,18575920,3040,3040,3040,3040,0
|
|
20250110,140000,18575920,3040,3040,3040,3040,310
|
|
20250110,135900,17633520,3045,3045,3045,3045,0
|
|
20250110,135800,17633520,3045,3045,3045,3045,0
|
|
20250110,135700,17633520,3045,3045,3045,3045,0
|
|
20250110,135600,17633520,3045,3045,3045,3045,0
|
|
20250110,135500,17633520,3045,3045,3045,3045,0
|
|
20250110,135400,17633520,3045,3045,3045,3045,0
|
|
20250110,135300,17633520,3045,3045,3045,3045,0
|
|
20250110,135200,17633520,3045,3045,3045,3045,0
|
|
20250110,135100,17633520,3045,3045,3045,3045,0
|
|
20250110,135000,17633520,3045,3045,3045,3045,0
|
|
20250110,134900,17633520,3045,3045,3045,3045,0
|
|
20250110,134800,17633520,3045,3045,3045,3045,0
|
|
20250110,134700,17633520,3045,3045,3045,3045,0
|
|
20250110,134600,17633520,3045,3045,3045,3045,0
|
|
20250110,134500,17633520,3045,3045,3045,3045,4
|
|
20250110,134400,17621340,3050,3050,3050,3050,0
|
|
20250110,134300,17621340,3050,3050,3050,3050,0
|
|
20250110,134200,17621340,3050,3050,3050,3050,0
|
|
20250110,134100,17621340,3050,3050,3050,3050,0
|
|
20250110,134000,17621340,3050,3050,3050,3050,0
|
|
20250110,133900,17621340,3050,3050,3050,3050,0
|
|
20250110,133800,17621340,3050,3050,3050,3050,0
|
|
20250110,133700,17621340,3050,3050,3050,3050,0
|
|
20250110,133600,17621340,3050,3050,3050,3050,0
|
|
20250110,133500,17621340,3050,3050,3050,3050,10
|
|
20250110,133400,17590840,3045,3045,3045,3045,2
|
|
20250110,133300,17584750,3045,3045,3045,3045,0
|
|
20250110,133200,17584750,3045,3045,3045,3045,4
|
|
20250110,133100,17572570,3050,3050,3050,3050,0
|
|
20250110,133000,17572570,3050,3050,3050,3050,0
|
|
20250110,132900,17572570,3050,3050,3050,3050,0
|
|
20250110,132800,17572570,3050,3050,3050,3050,0
|
|
20250110,132700,17572570,3050,3050,3050,3050,2
|
|
20250110,132600,17566470,3050,3050,3050,3050,10
|
|
20250110,132500,17535970,3050,3050,3050,3050,2
|
|
20250110,132400,17529870,3050,3050,3050,3050,4
|
|
20250110,132300,17517670,3045,3045,3045,3045,0
|
|
20250110,132200,17517670,3045,3045,3045,3045,0
|
|
20250110,132100,17517670,3045,3045,3045,3045,0
|
|
20250110,132000,17517670,3045,3045,3045,3045,0
|
|
20250110,131900,17517670,3045,3045,3045,3045,0
|
|
20250110,131800,17517670,3045,3045,3045,3045,0
|
|
20250110,131700,17517670,3045,3045,3045,3045,0
|
|
20250110,131600,17517670,3045,3045,3045,3045,0
|
|
20250110,131500,17517670,3045,3045,3045,3045,0
|
|
20250110,131400,17517670,3045,3045,3045,3045,0
|
|
20250110,131300,17517670,3045,3045,3045,3045,0
|
|
20250110,131200,17517670,3045,3045,3045,3045,0
|
|
20250110,131100,17517670,3045,3045,3045,3045,0
|
|
20250110,131000,17517670,3045,3045,3045,3045,0
|
|
20250110,130900,17517670,3045,3045,3045,3045,0
|
|
20250110,130800,17517670,3045,3045,3045,3045,0
|
|
20250110,130700,17517670,3045,3045,3045,3045,0
|
|
20250110,130600,17517670,3045,3045,3045,3045,0
|
|
20250110,130500,17517670,3045,3045,3045,3045,0
|
|
20250110,130400,17517670,3045,3045,3045,3045,0
|
|
20250110,130300,17517670,3045,3045,3045,3045,0
|
|
20250110,130200,17517670,3045,3045,3045,3045,0
|
|
20250110,130100,17517670,3045,3045,3045,3045,0
|
|
20250110,130000,17517670,3045,3045,3045,3045,21
|
|
20250110,125900,17453725,3045,3045,3045,3045,0
|
|
20250110,125800,17453725,3045,3045,3045,3045,0
|
|
20250110,125700,17453725,3045,3045,3045,3045,17
|
|
20250110,125600,17401960,3045,3045,3045,3045,0
|
|
20250110,125500,17401960,3045,3045,3045,3045,0
|
|
20250110,125400,17401960,3045,3045,3045,3045,18
|
|
20250110,125300,17347150,3045,3045,3045,3045,45
|
|
20250110,125200,17210125,3050,3050,3050,3050,0
|
|
20250110,125100,17210125,3050,3050,3050,3050,0
|
|
20250110,125000,17210125,3050,3050,3050,3050,0
|
|
20250110,124900,17210125,3050,3050,3050,3050,0
|
|
20250110,124800,17210125,3050,3050,3050,3050,0
|
|
20250110,124700,17210125,3050,3050,3050,3050,0
|
|
20250110,124600,17210125,3050,3050,3050,3050,0
|
|
20250110,124500,17210125,3050,3050,3050,3050,0
|
|
20250110,124400,17210125,3050,3050,3050,3050,0
|
|
20250110,124300,17210125,3050,3050,3050,3050,0
|
|
20250110,124200,17210125,3050,3050,3050,3050,0
|
|
20250110,124100,17210125,3050,3050,3050,3050,0
|
|
20250110,124000,17210125,3050,3050,3050,3050,28
|
|
20250110,123900,17124725,3050,3050,3050,3050,5
|
|
20250110,123800,17109475,3055,3055,3055,3055,0
|
|
20250110,123700,17109475,3055,3055,3055,3055,0
|
|
20250110,123600,17109475,3055,3055,3055,3055,0
|
|
20250110,123500,17109475,3055,3055,3055,3055,0
|
|
20250110,123400,17109475,3055,3055,3055,3055,5
|
|
20250110,123300,17094200,3055,3055,3055,3055,0
|
|
20250110,123200,17094200,3055,3055,3055,3055,0
|
|
20250110,123100,17094200,3055,3055,3055,3055,48
|
|
20250110,123000,16947560,3055,3055,3055,3055,0
|
|
20250110,122900,16947560,3055,3055,3055,3055,0
|
|
20250110,122800,16947560,3055,3055,3055,3055,0
|
|
20250110,122700,16947560,3055,3055,3055,3055,0
|
|
20250110,122600,16947560,3055,3055,3055,3055,0
|
|
20250110,122500,16947560,3055,3055,3055,3055,1
|
|
20250110,122400,16944505,3055,3055,3055,3055,0
|
|
20250110,122300,16944505,3055,3050,3055,3050,34
|
|
20250110,122200,16840800,3045,3045,3045,3045,0
|
|
20250110,122100,16840800,3045,3045,3045,3045,0
|
|
20250110,122000,16840800,3045,3045,3045,3045,0
|
|
20250110,121900,16840800,3045,3045,3045,3045,0
|
|
20250110,121800,16840800,3045,3045,3045,3045,0
|
|
20250110,121700,16840800,3045,3045,3045,3045,0
|
|
20250110,121600,16840800,3045,3045,3045,3045,0
|
|
20250110,121500,16840800,3045,3045,3045,3045,286
|
|
20250110,121400,15969930,3045,3045,3045,3045,0
|
|
20250110,121300,15969930,3045,3045,3045,3045,0
|
|
20250110,121200,15969930,3045,3045,3045,3045,0
|
|
20250110,121100,15969930,3045,3045,3045,3045,0
|
|
20250110,121000,15969930,3045,3045,3045,3045,0
|
|
20250110,120900,15969930,3045,3045,3045,3045,0
|
|
20250110,120800,15969930,3045,3045,3045,3045,0
|
|
20250110,120700,15969930,3045,3045,3045,3045,0
|
|
20250110,120600,15969930,3045,3045,3045,3045,0
|
|
20250110,120500,15969930,3045,3045,3045,3045,0
|
|
20250110,120400,15969930,3045,3045,3045,3045,0
|
|
20250110,120300,15969930,3045,3045,3045,3045,0
|
|
20250110,120200,15969930,3045,3045,3045,3045,0
|
|
20250110,120100,15969930,3045,3045,3045,3045,0
|
|
20250110,120000,15969930,3045,3045,3045,3045,0
|
|
20250110,115900,15969930,3045,3045,3045,3045,0
|
|
20250110,115800,15969930,3045,3045,3045,3045,0
|
|
20250110,115700,15969930,3045,3045,3045,3045,0
|
|
20250110,115600,15969930,3045,3045,3045,3045,0
|
|
20250110,115500,15969930,3045,3045,3045,3045,0
|
|
20250110,115400,15969930,3045,3045,3045,3045,0
|
|
20250110,115300,15969930,3045,3045,3045,3045,0
|
|
20250110,115200,15969930,3045,3045,3045,3045,0
|
|
20250110,115100,15969930,3045,3045,3045,3045,0
|
|
20250110,115000,15969930,3045,3045,3045,3045,0
|
|
20250110,114900,15969930,3045,3045,3045,3045,0
|
|
20250110,114800,15969930,3045,3045,3045,3045,0
|
|
20250110,114700,15969930,3045,3045,3045,3045,0
|
|
20250110,114600,15969930,3045,3045,3045,3045,0
|
|
20250110,114500,15969930,3045,3045,3045,3045,0
|
|
20250110,114400,15969930,3045,3045,3045,3045,0
|
|
20250110,114300,15969930,3045,3045,3045,3045,0
|
|
20250110,114200,15969930,3045,3045,3045,3045,0
|
|
20250110,114100,15969930,3045,3045,3045,3045,0
|
|
20250110,114000,15969930,3045,3045,3045,3045,0
|
|
20250110,113900,15969930,3045,3045,3045,3045,0
|
|
20250110,113800,15969930,3045,3045,3045,3045,0
|
|
20250110,113700,15969930,3045,3045,3045,3045,0
|
|
20250110,113600,15969930,3045,3045,3045,3045,170
|
|
20250110,113500,15452280,3045,3045,3045,3045,0
|
|
20250110,113400,15452280,3045,3045,3045,3045,0
|
|
20250110,113300,15452280,3045,3045,3045,3045,0
|
|
20250110,113200,15452280,3045,3045,3045,3045,0
|
|
20250110,113100,15452280,3045,3045,3045,3045,0
|
|
20250110,113000,15452280,3045,3045,3045,3045,1
|
|
20250110,112900,15449235,3055,3045,3055,3045,7
|
|
20250110,112800,15427910,3055,3055,3055,3055,0
|
|
20250110,112700,15427910,3055,3055,3055,3055,0
|
|
20250110,112600,15427910,3055,3040,3055,3040,105
|
|
20250110,112500,15108290,3040,3040,3040,3040,1
|
|
20250110,112400,15105250,3035,3035,3035,3035,0
|
|
20250110,112300,15105250,3035,3035,3035,3035,0
|
|
20250110,112200,15105250,3035,3035,3035,3035,0
|
|
20250110,112100,15105250,3035,3035,3035,3035,0
|
|
20250110,112000,15105250,3035,3035,3035,3035,0
|
|
20250110,111900,15105250,3035,3035,3035,3035,0
|
|
20250110,111800,15105250,3035,3035,3035,3035,0
|
|
20250110,111700,15105250,3035,3035,3035,3035,0
|
|
20250110,111600,15105250,3035,3035,3035,3035,14
|
|
20250110,111500,15062760,3035,3035,3035,3035,0
|
|
20250110,111400,15062760,3035,3035,3035,3035,0
|
|
20250110,111300,15062760,3035,3035,3035,3035,0
|
|
20250110,111200,15062760,3035,3035,3035,3035,0
|
|
20250110,111100,15062760,3035,3035,3035,3035,0
|
|
20250110,111000,15062760,3035,3035,3035,3035,0
|
|
20250110,110900,15062760,3035,3035,3035,3035,0
|
|
20250110,110800,15062760,3035,3035,3035,3035,0
|
|
20250110,110700,15062760,3035,3035,3035,3035,0
|
|
20250110,110600,15062760,3035,3035,3035,3035,0
|
|
20250110,110500,15062760,3035,3035,3035,3035,0
|
|
20250110,110400,15062760,3035,3035,3035,3035,0
|
|
20250110,110300,15062760,3035,3035,3035,3035,0
|
|
20250110,110200,15062760,3035,3035,3035,3035,0
|
|
20250110,110100,15062760,3035,3035,3035,3035,505
|
|
20250110,110000,13530085,3035,3035,3035,3035,0
|
|
20250110,105900,13530085,3035,3035,3035,3035,0
|
|
20250110,105800,13530085,3035,3035,3035,3035,0
|
|
20250110,105700,13530085,3035,3035,3035,3035,0
|
|
20250110,105600,13530085,3035,3035,3035,3035,0
|
|
20250110,105500,13530085,3035,3035,3035,3035,0
|
|
20250110,105400,13530085,3035,3035,3035,3035,4
|
|
20250110,105300,13517945,3035,3035,3035,3035,157
|
|
20250110,105200,13041450,3040,3040,3040,3040,0
|
|
20250110,105100,13041450,3040,3040,3040,3040,0
|
|
20250110,105000,13041450,3040,3040,3040,3040,494
|
|
20250110,104900,11539690,3035,3035,3035,3035,0
|
|
20250110,104800,11539690,3035,3035,3035,3035,0
|
|
20250110,104700,11539690,3035,3035,3035,3035,1
|
|
20250110,104600,11536655,3035,3035,3035,3035,0
|
|
20250110,104500,11536655,3035,3035,3035,3035,0
|
|
20250110,104400,11536655,3035,3035,3035,3035,0
|
|
20250110,104300,11536655,3035,3035,3035,3035,0
|
|
20250110,104200,11536655,3035,3035,3035,3035,0
|
|
20250110,104100,11536655,3035,3035,3035,3035,91
|
|
20250110,104000,11260470,3035,3035,3035,3035,0
|
|
20250110,103900,11260470,3035,3035,3035,3035,0
|
|
20250110,103800,11260470,3035,3035,3035,3035,0
|
|
20250110,103700,11260470,3035,3035,3035,3035,260
|
|
20250110,103600,10471370,3035,3035,3035,3035,0
|
|
20250110,103500,10471370,3035,3035,3035,3035,0
|
|
20250110,103400,10471370,3035,3035,3035,3035,6
|
|
20250110,103300,10453160,3030,3035,3035,3030,143
|
|
20250110,103200,10019650,3035,3035,3035,3035,0
|
|
20250110,103100,10019650,3035,3035,3035,3035,0
|
|
20250110,103000,10019650,3035,3035,3035,3035,0
|
|
20250110,102900,10019650,3035,3035,3035,3035,0
|
|
20250110,102800,10019650,3035,3035,3035,3035,186
|
|
20250110,102700,9455140,3035,3035,3035,3035,7
|
|
20250110,102600,9433895,3035,3035,3035,3035,0
|
|
20250110,102500,9433895,3035,3035,3035,3035,0
|
|
20250110,102400,9433895,3035,3035,3035,3035,0
|
|
20250110,102300,9433895,3035,3035,3035,3035,0
|
|
20250110,102200,9433895,3035,3035,3035,3035,1
|
|
20250110,102100,9430860,3035,3035,3035,3035,5
|
|
20250110,102000,9415685,3035,3035,3035,3035,7
|
|
20250110,101900,9394440,3035,3035,3035,3035,0
|
|
20250110,101800,9394440,3035,3035,3035,3035,10
|
|
20250110,101700,9364090,3035,3035,3035,3035,0
|
|
20250110,101600,9364090,3035,3035,3035,3035,0
|
|
20250110,101500,9364090,3035,3035,3035,3035,3
|
|
20250110,101400,9354985,3035,3035,3035,3035,0
|
|
20250110,101300,9354985,3035,3035,3035,3035,65
|
|
20250110,101200,9157710,3035,3035,3035,3035,1
|
|
20250110,101100,9154675,3035,3030,3035,3030,52
|
|
20250110,101000,8997110,3030,3030,3030,3030,0
|
|
20250110,100900,8997110,3030,3030,3030,3030,0
|
|
20250110,100800,8997110,3030,3030,3030,3030,52
|
|
20250110,100700,8839550,3035,3035,3035,3035,1
|
|
20250110,100600,8836515,3035,3035,3035,3035,0
|
|
20250110,100500,8836515,3035,3035,3035,3035,0
|
|
20250110,100400,8836515,3035,3035,3035,3035,0
|
|
20250110,100300,8836515,3035,3035,3035,3035,1
|
|
20250110,100200,8833480,3035,3035,3035,3035,0
|
|
20250110,100100,8833480,3035,3035,3035,3035,0
|
|
20250110,100000,8833480,3035,3035,3035,3035,0
|
|
20250110,095900,8833480,3035,3035,3035,3035,0
|
|
20250110,095800,8833480,3035,3035,3035,3035,0
|
|
20250110,095700,8833480,3035,3035,3035,3035,25
|
|
20250110,095600,8757605,3035,3035,3035,3035,0
|
|
20250110,095500,8757605,3035,3035,3035,3035,0
|
|
20250110,095400,8757605,3035,3035,3035,3035,0
|
|
20250110,095300,8757605,3035,3035,3035,3035,0
|
|
20250110,095200,8757605,3035,3035,3035,3035,0
|
|
20250110,095100,8757605,3035,3035,3035,3035,0
|
|
20250110,095000,8757605,3035,3035,3035,3035,1
|
|
20250110,094900,8754570,3030,3030,3030,3030,0
|
|
20250110,094800,8754570,3030,3030,3030,3030,0
|
|
20250110,094700,8754570,3030,3030,3030,3030,0
|
|
20250110,094600,8754570,3030,3030,3030,3030,0
|
|
20250110,094500,8754570,3030,3030,3030,3030,0
|
|
20250110,094400,8754570,3030,3030,3030,3030,522
|
|
20250110,094300,7172910,3030,3030,3030,3030,0
|
|
20250110,094200,7172910,3030,3030,3030,3030,0
|
|
20250110,094100,7172910,3030,3030,3030,3030,0
|
|
20250110,094000,7172910,3030,3025,3030,3025,197
|
|
20250110,093900,6576595,3030,3030,3030,3030,0
|
|
20250110,093800,6576595,3030,3030,3030,3030,0
|
|
20250110,093700,6576595,3030,3030,3030,3030,105
|
|
20250110,093600,6258445,3035,3035,3035,3035,0
|
|
20250110,093500,6258445,3035,3035,3035,3035,9
|
|
20250110,093400,6231130,3035,3035,3035,3035,2
|
|
20250110,093300,6225060,3035,3035,3035,3035,1
|
|
20250110,093200,6222025,3035,3035,3035,3035,5
|
|
20250110,093100,6206850,3035,3035,3035,3035,0
|
|
20250110,093000,6206850,3035,3035,3035,3035,10
|
|
20250110,092900,6176500,3025,3025,3025,3025,0
|
|
20250110,092800,6176500,3025,3025,3025,3025,500
|
|
20250110,092700,4664000,3025,3025,3025,3025,0
|
|
20250110,092600,4664000,3025,3025,3025,3025,0
|
|
20250110,092500,4664000,3025,3025,3025,3025,303
|
|
20250110,092400,3747425,3030,3030,3030,3030,0
|
|
20250110,092300,3747425,3030,3030,3030,3030,0
|
|
20250110,092200,3747425,3030,3030,3030,3030,106
|
|
20250110,092100,3426245,3025,3030,3030,3025,32
|
|
20250110,092000,3329385,3035,3035,3035,3035,0
|
|
20250110,091900,3329385,3035,3035,3035,3035,154
|
|
20250110,091800,2861995,3040,3040,3040,3040,1
|
|
20250110,091700,2858955,3045,3045,3045,3045,0
|
|
20250110,091600,2858955,3045,3045,3045,3045,10
|
|
20250110,091500,2828505,3045,3050,3050,3045,33
|
|
20250110,091400,2728015,3055,3055,3055,3055,0
|
|
20250110,091300,2728015,3055,3055,3055,3055,0
|
|
20250110,091200,2728015,3055,3055,3055,3055,0
|
|
20250110,091100,2728015,3055,3055,3055,3055,0
|
|
20250110,091000,2728015,3055,3055,3055,3055,0
|
|
20250110,090900,2728015,3055,3055,3055,3055,0
|
|
20250110,090800,2728015,3055,3055,3055,3055,0
|
|
20250110,090700,2728015,3055,3040,3055,3040,50
|
|
20250110,090600,2575635,3040,3040,3040,3040,0
|
|
20250110,090500,2575635,3040,3040,3040,3040,2
|
|
20250110,090400,2569555,3060,3040,3060,3040,564
|
|
20250110,090300,852175,3045,3045,3045,3045,1
|
|
20250110,090200,849130,3045,3045,3045,3045,3
|
|
20250110,090100,839995,3045,3045,3045,3040,176
|
|
20250110,090000,304920,3050,3050,3050,3045,100
|