671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200800,127774765,3040,3040,3040,3040,2012
|
|
20250113,200700,127774765,3040,3040,3040,3040,0
|
|
20250113,200600,127774765,3040,3040,3040,3040,0
|
|
20250113,200500,127774765,3040,3040,3040,3040,0
|
|
20250113,200400,127774765,3040,3040,3040,3040,0
|
|
20250113,200300,127774765,3040,3040,3040,3040,0
|
|
20250113,200200,127774765,3040,3040,3040,3040,0
|
|
20250113,200100,127774765,3040,3040,3040,3040,0
|
|
20250113,200000,127774765,3040,3040,3040,3040,0
|
|
20250113,195900,127774765,3040,3040,3040,3040,0
|
|
20250113,195800,127774765,3040,3040,3040,3040,0
|
|
20250113,195700,127774765,3040,3040,3040,3040,0
|
|
20250113,195600,127774765,3040,3040,3040,3040,0
|
|
20250113,195500,127774765,3040,3040,3040,3040,0
|
|
20250113,195400,127774765,3040,3040,3040,3040,0
|
|
20250113,195300,127774765,3040,3040,3040,3040,0
|
|
20250113,195200,127774765,3040,3040,3040,3040,0
|
|
20250113,195100,127774765,3040,3040,3040,3040,0
|
|
20250113,195000,127774765,3040,3040,3040,3040,0
|
|
20250113,194900,127774765,3040,3040,3040,3040,0
|
|
20250113,194800,127774765,3040,3040,3040,3040,0
|
|
20250113,194700,127774765,3040,3040,3040,3040,0
|
|
20250113,194600,127774765,3040,3040,3040,3040,0
|
|
20250113,194500,127774765,3040,3040,3040,3040,0
|
|
20250113,194400,127774765,3040,3040,3040,3040,0
|
|
20250113,194300,127774765,3040,3040,3040,3040,0
|
|
20250113,194200,127774765,3040,3040,3040,3040,0
|
|
20250113,194100,127774765,3040,3040,3040,3040,0
|
|
20250113,194000,127774765,3040,3040,3040,3040,0
|
|
20250113,193900,127774765,3040,3040,3040,3040,0
|
|
20250113,193800,127774765,3040,3040,3040,3040,2012
|
|
20250113,193700,127774765,3040,3040,3040,3040,0
|
|
20250113,193600,127774765,3040,3040,3040,3040,0
|
|
20250113,193500,127774765,3040,3040,3040,3040,0
|
|
20250113,193400,127774765,3040,3040,3040,3040,0
|
|
20250113,193300,127774765,3040,3040,3040,3040,0
|
|
20250113,193200,127774765,3040,3040,3040,3040,0
|
|
20250113,193100,127774765,3040,3040,3040,3040,0
|
|
20250113,193000,127774765,3040,3040,3040,3040,0
|
|
20250113,192900,127774765,3040,3040,3040,3040,0
|
|
20250113,192800,127774765,3040,3040,3040,3040,0
|
|
20250113,192700,127774765,3040,3040,3040,3040,0
|
|
20250113,192600,127774765,3040,3040,3040,3040,0
|
|
20250113,192500,127774765,3040,3040,3040,3040,0
|
|
20250113,192400,127774765,3040,3040,3040,3040,0
|
|
20250113,192300,127774765,3040,3040,3040,3040,0
|
|
20250113,192200,127774765,3040,3040,3040,3040,0
|
|
20250113,192100,127774765,3040,3040,3040,3040,0
|
|
20250113,192000,127774765,3040,3040,3040,3040,0
|
|
20250113,191900,127774765,3040,3040,3040,3040,0
|
|
20250113,191800,127774765,3040,3040,3040,3040,0
|
|
20250113,191700,127774765,3040,3040,3040,3040,0
|
|
20250113,191600,127774765,3040,3040,3040,3040,0
|
|
20250113,191500,127774765,3040,3040,3040,3040,0
|
|
20250113,191400,127774765,3040,3040,3040,3040,0
|
|
20250113,191300,127774765,3040,3040,3040,3040,0
|
|
20250113,191200,127774765,3040,3040,3040,3040,0
|
|
20250113,191100,127774765,3040,3040,3040,3040,0
|
|
20250113,191000,127774765,3040,3040,3040,3040,0
|
|
20250113,190900,127774765,3040,3040,3040,3040,0
|
|
20250113,190800,127774765,3040,3040,3040,3040,2012
|
|
20250113,190700,127774765,3040,3040,3040,3040,0
|
|
20250113,190600,127774765,3040,3040,3040,3040,0
|
|
20250113,190500,127774765,3040,3040,3040,3040,0
|
|
20250113,190400,127774765,3040,3040,3040,3040,0
|
|
20250113,190300,127774765,3040,3040,3040,3040,0
|
|
20250113,190200,127774765,3040,3040,3040,3040,0
|
|
20250113,190100,127774765,3040,3040,3040,3040,0
|
|
20250113,190000,127774765,3040,3040,3040,3040,0
|
|
20250113,185900,127774765,3040,3040,3040,3040,0
|
|
20250113,185800,127774765,3040,3040,3040,3040,0
|
|
20250113,185700,127774765,3040,3040,3040,3040,0
|
|
20250113,185600,127774765,3040,3040,3040,3040,0
|
|
20250113,185500,127774765,3040,3040,3040,3040,0
|
|
20250113,185400,127774765,3040,3040,3040,3040,0
|
|
20250113,185300,127774765,3040,3040,3040,3040,0
|
|
20250113,185200,127774765,3040,3040,3040,3040,0
|
|
20250113,185100,127774765,3040,3040,3040,3040,0
|
|
20250113,185000,127774765,3040,3040,3040,3040,0
|
|
20250113,184900,127774765,3040,3040,3040,3040,0
|
|
20250113,184800,127774765,3040,3040,3040,3040,0
|
|
20250113,184700,127774765,3040,3040,3040,3040,0
|
|
20250113,184600,127774765,3040,3040,3040,3040,0
|
|
20250113,184500,127774765,3040,3040,3040,3040,0
|
|
20250113,184400,127774765,3040,3040,3040,3040,0
|
|
20250113,184300,127774765,3040,3040,3040,3040,0
|
|
20250113,184200,127774765,3040,3040,3040,3040,0
|
|
20250113,184100,127774765,3040,3040,3040,3040,0
|
|
20250113,184000,127774765,3040,3040,3040,3040,0
|
|
20250113,183900,127774765,3040,3040,3040,3040,0
|
|
20250113,183800,127774765,3040,3040,3040,3040,2012
|
|
20250113,183700,127774765,3040,3040,3040,3040,0
|
|
20250113,183600,127774765,3040,3040,3040,3040,0
|
|
20250113,183500,127774765,3040,3040,3040,3040,0
|
|
20250113,183400,127774765,3040,3040,3040,3040,0
|
|
20250113,183300,127774765,3040,3040,3040,3040,0
|
|
20250113,183200,127774765,3040,3040,3040,3040,0
|
|
20250113,183100,127774765,3040,3040,3040,3040,0
|
|
20250113,183000,127774765,3040,3040,3040,3040,0
|
|
20250113,182900,127774765,3040,3040,3040,3040,0
|
|
20250113,182800,127774765,3040,3040,3040,3040,0
|
|
20250113,182700,127774765,3040,3040,3040,3040,0
|
|
20250113,182600,127774765,3040,3040,3040,3040,0
|
|
20250113,182500,127774765,3040,3040,3040,3040,0
|
|
20250113,182400,127774765,3040,3040,3040,3040,0
|
|
20250113,182300,127774765,3040,3040,3040,3040,0
|
|
20250113,182200,127774765,3040,3040,3040,3040,0
|
|
20250113,182100,127774765,3040,3040,3040,3040,0
|
|
20250113,182000,127774765,3040,3040,3040,3040,0
|
|
20250113,181900,127774765,3040,3040,3040,3040,0
|
|
20250113,181800,127774765,3040,3040,3040,3040,0
|
|
20250113,181700,127774765,3040,3040,3040,3040,0
|
|
20250113,181600,127774765,3040,3040,3040,3040,0
|
|
20250113,181500,127774765,3040,3040,3040,3040,0
|
|
20250113,181400,127774765,3040,3040,3040,3040,0
|
|
20250113,181300,127774765,3040,3040,3040,3040,0
|
|
20250113,181200,127774765,3040,3040,3040,3040,0
|
|
20250113,181100,127774765,3040,3040,3040,3040,0
|
|
20250113,181000,127774765,3040,3040,3040,3040,0
|
|
20250113,180900,127774765,3040,3040,3040,3040,0
|
|
20250113,180800,127774765,3040,3040,3040,3040,2012
|
|
20250113,180700,127774765,3040,3040,3040,3040,0
|
|
20250113,180600,127774765,3040,3040,3040,3040,0
|
|
20250113,180500,127774765,3040,3040,3040,3040,0
|
|
20250113,180400,127774765,3040,3040,3040,3040,0
|
|
20250113,180300,127774765,3040,3040,3040,3040,0
|
|
20250113,180200,127774765,3040,3040,3040,3040,0
|
|
20250113,180100,127774765,3040,3040,3040,3040,0
|
|
20250113,180000,127774765,3040,3040,3040,3040,0
|
|
20250113,175900,127774765,3040,3040,3040,3040,0
|
|
20250113,175800,127774765,3040,3040,3040,3040,0
|
|
20250113,175700,127774765,3040,3040,3040,3040,0
|
|
20250113,175600,127774765,3040,3040,3040,3040,0
|
|
20250113,175500,127774765,3040,3040,3040,3040,0
|
|
20250113,175400,127774765,3040,3040,3040,3040,0
|
|
20250113,175300,127774765,3040,3040,3040,3040,0
|
|
20250113,175200,127774765,3040,3040,3040,3040,0
|
|
20250113,175100,127774765,3040,3040,3040,3040,0
|
|
20250113,175000,127774765,3040,3040,3040,3040,0
|
|
20250113,174900,127774765,3040,3040,3040,3040,0
|
|
20250113,174800,127774765,3040,3040,3040,3040,0
|
|
20250113,174700,127774765,3040,3040,3040,3040,0
|
|
20250113,174600,127774765,3040,3040,3040,3040,0
|
|
20250113,174500,127774765,3040,3040,3040,3040,0
|
|
20250113,174400,127774765,3040,3040,3040,3040,0
|
|
20250113,174300,127774765,3040,3040,3040,3040,0
|
|
20250113,174200,127774765,3040,3040,3040,3040,0
|
|
20250113,174100,127774765,3040,3040,3040,3040,0
|
|
20250113,174000,127774765,3040,3040,3040,3040,0
|
|
20250113,173900,127774765,3040,3040,3040,3040,0
|
|
20250113,173800,127774765,3040,3040,3040,3040,2012
|
|
20250113,173700,127774765,3040,3040,3040,3040,0
|
|
20250113,173600,127774765,3040,3040,3040,3040,0
|
|
20250113,173500,127774765,3040,3040,3040,3040,0
|
|
20250113,173400,127774765,3040,3040,3040,3040,0
|
|
20250113,173300,127774765,3040,3040,3040,3040,0
|
|
20250113,173200,127774765,3040,3040,3040,3040,0
|
|
20250113,173100,127774765,3040,3040,3040,3040,0
|
|
20250113,173000,127774765,3040,3040,3040,3040,0
|
|
20250113,172900,127774765,3040,3040,3040,3040,0
|
|
20250113,172800,127774765,3040,3040,3040,3040,0
|
|
20250113,172700,127774765,3040,3040,3040,3040,0
|
|
20250113,172600,127774765,3040,3040,3040,3040,0
|
|
20250113,172500,127774765,3040,3040,3040,3040,0
|
|
20250113,172400,127774765,3040,3040,3040,3040,0
|
|
20250113,172300,127774765,3040,3040,3040,3040,0
|
|
20250113,172200,127774765,3040,3040,3040,3040,0
|
|
20250113,172100,127774765,3040,3040,3040,3040,0
|
|
20250113,172000,127774765,3040,3040,3040,3040,0
|
|
20250113,171900,127774765,3040,3040,3040,3040,0
|
|
20250113,171800,127774765,3040,3040,3040,3040,0
|
|
20250113,171700,127774765,3040,3040,3040,3040,0
|
|
20250113,171600,127774765,3040,3040,3040,3040,0
|
|
20250113,171500,127774765,3040,3040,3040,3040,0
|
|
20250113,171400,127774765,3040,3040,3040,3040,0
|
|
20250113,171300,127774765,3040,3040,3040,3040,0
|
|
20250113,171200,127774765,3040,3040,3040,3040,0
|
|
20250113,171100,127774765,3040,3040,3040,3040,0
|
|
20250113,171000,127774765,3040,3040,3040,3040,0
|
|
20250113,170900,127774765,3040,3040,3040,3040,0
|
|
20250113,170800,127774765,3040,3040,3040,3040,2012
|
|
20250113,170700,127774765,3040,3040,3040,3040,0
|
|
20250113,170600,127774765,3040,3040,3040,3040,0
|
|
20250113,170500,127774765,3040,3040,3040,3040,0
|
|
20250113,170400,127774765,3040,3040,3040,3040,0
|
|
20250113,170300,127774765,3040,3040,3040,3040,0
|
|
20250113,170200,127774765,3040,3040,3040,3040,0
|
|
20250113,170100,127774765,3040,3040,3040,3040,0
|
|
20250113,170000,127774765,3040,3040,3040,3040,0
|
|
20250113,165900,127774765,3040,3040,3040,3040,0
|
|
20250113,165800,127774765,3040,3040,3040,3040,0
|
|
20250113,165700,127774765,3040,3040,3040,3040,0
|
|
20250113,165600,127774765,3040,3040,3040,3040,0
|
|
20250113,165500,127774765,3040,3040,3040,3040,0
|
|
20250113,165400,127774765,3040,3040,3040,3040,0
|
|
20250113,165300,127774765,3040,3040,3040,3040,0
|
|
20250113,165200,127774765,3040,3040,3040,3040,0
|
|
20250113,165100,127774765,3040,3040,3040,3040,0
|
|
20250113,165000,127774765,3040,3040,3040,3040,0
|
|
20250113,164900,127774765,3040,3040,3040,3040,0
|
|
20250113,164800,127774765,3040,3040,3040,3040,0
|
|
20250113,164700,127774765,3040,3040,3040,3040,0
|
|
20250113,164600,127774765,3040,3040,3040,3040,0
|
|
20250113,164500,127774765,3040,3040,3040,3040,0
|
|
20250113,164400,127774765,3040,3040,3040,3040,0
|
|
20250113,164300,127774765,3040,3040,3040,3040,0
|
|
20250113,164200,127774765,3040,3040,3040,3040,0
|
|
20250113,164100,127774765,3040,3040,3040,3040,0
|
|
20250113,164000,127774765,3040,3040,3040,3040,0
|
|
20250113,163900,127774765,3040,3040,3040,3040,0
|
|
20250113,163800,127774765,3040,3040,3040,3040,2012
|
|
20250113,163700,127774765,3040,3040,3040,3040,0
|
|
20250113,163600,127774765,3040,3040,3040,3040,0
|
|
20250113,163500,127774765,3040,3040,3040,3040,0
|
|
20250113,163400,127774765,3040,3040,3040,3040,0
|
|
20250113,163300,127774765,3040,3040,3040,3040,0
|
|
20250113,163200,127774765,3040,3040,3040,3040,0
|
|
20250113,163100,127774765,3040,3040,3040,3040,0
|
|
20250113,163000,127774765,3040,3040,3040,3040,0
|
|
20250113,162900,127774765,3040,3040,3040,3040,0
|
|
20250113,162800,127774765,3040,3040,3040,3040,0
|
|
20250113,162700,127774765,3040,3040,3040,3040,0
|
|
20250113,162600,127774765,3040,3040,3040,3040,0
|
|
20250113,162500,127774765,3040,3040,3040,3040,0
|
|
20250113,162400,127774765,3040,3040,3040,3040,0
|
|
20250113,162300,127774765,3040,3040,3040,3040,0
|
|
20250113,162200,127774765,3040,3040,3040,3040,0
|
|
20250113,162100,127774765,3040,3040,3040,3040,0
|
|
20250113,162000,127774765,3040,3040,3040,3040,0
|
|
20250113,161900,127774765,3040,3040,3040,3040,0
|
|
20250113,161800,127774765,3040,3040,3040,3040,0
|
|
20250113,161700,127774765,3040,3040,3040,3040,0
|
|
20250113,161600,127774765,3040,3040,3040,3040,0
|
|
20250113,161500,127774765,3040,3040,3040,3040,0
|
|
20250113,161400,127774765,3040,3040,3040,3040,0
|
|
20250113,161300,127774765,3040,3040,3040,3040,0
|
|
20250113,161200,127774765,3040,3040,3040,3040,0
|
|
20250113,161100,127774765,3040,3040,3040,3040,0
|
|
20250113,161000,127774765,3040,3040,3040,3040,0
|
|
20250113,160900,127774765,3040,3040,3040,3040,0
|
|
20250113,160800,127774765,3040,3040,3040,3040,2012
|
|
20250113,160700,127774765,3040,3040,3040,3040,0
|
|
20250113,160600,127774765,3040,3040,3040,3040,0
|
|
20250113,160500,127774765,3040,3040,3040,3040,0
|
|
20250113,160400,127774765,3040,3040,3040,3040,0
|
|
20250113,160300,127774765,3040,3040,3040,3040,0
|
|
20250113,160200,127774765,3040,3040,3040,3040,0
|
|
20250113,160100,127774765,3040,3040,3040,3040,0
|
|
20250113,160000,127774765,3040,3040,3040,3040,0
|
|
20250113,155900,127774765,3040,3040,3040,3040,0
|
|
20250113,155800,127774765,3040,3040,3040,3040,0
|
|
20250113,155700,127774765,3040,3040,3040,3040,0
|
|
20250113,155600,127774765,3040,3040,3040,3040,0
|
|
20250113,155500,127774765,3040,3040,3040,3040,0
|
|
20250113,155400,127774765,3040,3040,3040,3040,0
|
|
20250113,155300,127774765,3040,3040,3040,3040,0
|
|
20250113,155200,127774765,3040,3040,3040,3040,0
|
|
20250113,155100,127774765,3040,3040,3040,3040,0
|
|
20250113,155000,127774765,3040,3040,3040,3040,0
|
|
20250113,154900,127774765,3040,3040,3040,3040,0
|
|
20250113,154800,127774765,3040,3040,3040,3040,0
|
|
20250113,154700,127774765,3040,3040,3040,3040,0
|
|
20250113,154600,127774765,3040,3040,3040,3040,0
|
|
20250113,154500,127774765,3040,3040,3040,3040,0
|
|
20250113,154400,127774765,3040,3040,3040,3040,0
|
|
20250113,154300,127774765,3040,3040,3040,3040,0
|
|
20250113,154200,127774765,3040,3040,3040,3040,0
|
|
20250113,154100,127774765,3040,3040,3040,3040,0
|
|
20250113,154000,127774765,3040,3040,3040,3040,0
|
|
20250113,153900,127774765,3040,3040,3040,3040,0
|
|
20250113,153800,127774765,3040,3040,3040,3040,2012
|
|
20250113,153700,127774765,3040,3040,3040,3040,0
|
|
20250113,153600,127774765,3040,3040,3040,3040,0
|
|
20250113,153500,127774765,3040,3040,3040,3040,0
|
|
20250113,153400,127774765,3040,3040,3040,3040,0
|
|
20250113,153300,127774765,3040,3040,3040,3040,0
|
|
20250113,153200,127774765,3040,3040,3040,3040,0
|
|
20250113,153100,127774765,3040,3040,3040,3040,0
|
|
20250113,153000,127774765,3040,3040,3040,3040,2012
|
|
20250113,152900,121658285,3040,3040,3040,3040,0
|
|
20250113,152800,121658285,3040,3040,3040,3040,0
|
|
20250113,152700,121658285,3040,3040,3040,3040,0
|
|
20250113,152600,121658285,3040,3040,3040,3040,0
|
|
20250113,152500,121658285,3040,3040,3040,3040,0
|
|
20250113,152400,121658285,3040,3040,3040,3040,0
|
|
20250113,152300,121658285,3040,3040,3040,3040,0
|
|
20250113,152200,121658285,3040,3040,3040,3040,0
|
|
20250113,152100,121658285,3040,3040,3040,3040,0
|
|
20250113,152000,121658285,3040,3040,3040,3040,0
|
|
20250113,151900,121658285,3040,3025,3040,3025,2200
|
|
20250113,151800,114998330,3020,3015,3020,3015,200
|
|
20250113,151700,114394995,3010,3015,3015,3010,242
|
|
20250113,151600,113665435,3015,3015,3015,3015,0
|
|
20250113,151500,113665435,3015,3015,3015,3015,0
|
|
20250113,151400,113665435,3015,3020,3020,3015,1001
|
|
20250113,151300,110647415,3020,3020,3020,3020,0
|
|
20250113,151200,110647415,3020,3020,3020,3020,1
|
|
20250113,151100,110644395,3025,3025,3025,3025,0
|
|
20250113,151000,110644395,3025,3025,3025,3025,0
|
|
20250113,150900,110644395,3025,3025,3025,3025,0
|
|
20250113,150800,110644395,3025,3025,3025,3025,0
|
|
20250113,150700,110644395,3025,3025,3025,3025,0
|
|
20250113,150600,110644395,3025,3025,3025,3025,0
|
|
20250113,150500,110644395,3025,3025,3025,3025,0
|
|
20250113,150400,110644395,3025,3025,3025,3025,1
|
|
20250113,150300,110641370,3020,3020,3020,3020,0
|
|
20250113,150200,110641370,3020,3020,3020,3020,0
|
|
20250113,150100,110641370,3020,3020,3020,3020,0
|
|
20250113,150000,110641370,3020,3020,3020,3020,11
|
|
20250113,145900,110608150,3020,3020,3020,3020,0
|
|
20250113,145800,110608150,3020,3020,3020,3020,100
|
|
20250113,145700,110306150,3025,3025,3025,3025,0
|
|
20250113,145600,110306150,3025,3025,3025,3025,0
|
|
20250113,145500,110306150,3025,3025,3025,3025,0
|
|
20250113,145400,110306150,3025,3025,3025,3025,0
|
|
20250113,145300,110306150,3025,3025,3025,3025,0
|
|
20250113,145200,110306150,3025,3025,3025,3025,0
|
|
20250113,145100,110306150,3025,3025,3025,3025,10
|
|
20250113,145000,110275900,3025,3025,3025,3025,0
|
|
20250113,144900,110275900,3025,3025,3025,3025,0
|
|
20250113,144800,110275900,3025,3025,3025,3025,0
|
|
20250113,144700,110275900,3025,3025,3025,3025,0
|
|
20250113,144600,110275900,3025,3025,3025,3025,0
|
|
20250113,144500,110275900,3025,3025,3025,3025,0
|
|
20250113,144400,110275900,3025,3025,3025,3025,1
|
|
20250113,144300,110272875,3020,3020,3020,3020,0
|
|
20250113,144200,110272875,3020,3020,3020,3020,0
|
|
20250113,144100,110272875,3020,3020,3020,3020,2
|
|
20250113,144000,110266835,3015,3015,3015,3015,0
|
|
20250113,143900,110266835,3015,3015,3015,3015,0
|
|
20250113,143800,110266835,3015,3015,3015,3015,0
|
|
20250113,143700,110266835,3015,3015,3015,3015,0
|
|
20250113,143600,110266835,3015,3015,3015,3015,0
|
|
20250113,143500,110266835,3015,3015,3015,3015,0
|
|
20250113,143400,110266835,3015,3015,3015,3015,0
|
|
20250113,143300,110266835,3015,3015,3015,3015,0
|
|
20250113,143200,110266835,3015,3015,3015,3015,0
|
|
20250113,143100,110266835,3015,3015,3015,3015,4
|
|
20250113,143000,110254775,3015,3015,3015,3015,0
|
|
20250113,142900,110254775,3015,3015,3015,3015,0
|
|
20250113,142800,110254775,3015,3015,3015,3015,0
|
|
20250113,142700,110254775,3015,3015,3015,3015,0
|
|
20250113,142600,110254775,3015,3015,3015,3015,0
|
|
20250113,142500,110254775,3015,3015,3015,3015,0
|
|
20250113,142400,110254775,3015,3015,3015,3015,1392
|
|
20250113,142300,106057895,3010,3010,3010,3010,10
|
|
20250113,142200,106027795,3015,3015,3015,3015,0
|
|
20250113,142100,106027795,3015,3015,3015,3015,0
|
|
20250113,142000,106027795,3015,3015,3015,3015,0
|
|
20250113,141900,106027795,3015,3015,3015,3015,479
|
|
20250113,141800,104583610,3015,3015,3015,3015,0
|
|
20250113,141700,104583610,3015,3015,3015,3015,0
|
|
20250113,141600,104583610,3015,3015,3015,3015,0
|
|
20250113,141500,104583610,3015,3015,3015,3015,157
|
|
20250113,141400,104110255,3020,3020,3020,3020,0
|
|
20250113,141300,104110255,3020,3020,3020,3020,0
|
|
20250113,141200,104110255,3020,3020,3020,3020,0
|
|
20250113,141100,104110255,3020,3020,3020,3020,42
|
|
20250113,141000,103983415,3020,3020,3020,3020,0
|
|
20250113,140900,103983415,3020,3020,3020,3020,0
|
|
20250113,140800,103983415,3020,3020,3020,3020,0
|
|
20250113,140700,103983415,3020,3020,3020,3020,0
|
|
20250113,140600,103983415,3020,3020,3020,3020,18
|
|
20250113,140500,103929055,3020,3020,3020,3020,0
|
|
20250113,140400,103929055,3020,3020,3020,3020,0
|
|
20250113,140300,103929055,3020,3020,3020,3020,0
|
|
20250113,140200,103929055,3020,3020,3020,3020,0
|
|
20250113,140100,103929055,3020,3020,3020,3020,0
|
|
20250113,140000,103929055,3020,3020,3020,3020,0
|
|
20250113,135900,103929055,3020,3020,3020,3020,0
|
|
20250113,135800,103929055,3020,3020,3020,3020,1
|
|
20250113,135700,103926035,3020,3020,3020,3020,0
|
|
20250113,135600,103926035,3020,3020,3020,3020,0
|
|
20250113,135500,103926035,3020,3020,3020,3020,0
|
|
20250113,135400,103926035,3020,3020,3020,3020,0
|
|
20250113,135300,103926035,3020,3020,3020,3020,0
|
|
20250113,135200,103926035,3020,3020,3020,3020,0
|
|
20250113,135100,103926035,3020,3020,3020,3020,0
|
|
20250113,135000,103926035,3020,3020,3020,3020,0
|
|
20250113,134900,103926035,3020,3020,3020,3020,0
|
|
20250113,134800,103926035,3020,3020,3020,3020,0
|
|
20250113,134700,103926035,3020,3020,3020,3020,0
|
|
20250113,134600,103926035,3020,3020,3020,3020,0
|
|
20250113,134500,103926035,3020,3020,3020,3020,3
|
|
20250113,134400,103916975,3020,3020,3020,3020,0
|
|
20250113,134300,103916975,3020,3020,3020,3020,0
|
|
20250113,134200,103916975,3020,3020,3020,3020,0
|
|
20250113,134100,103916975,3020,3020,3020,3020,1012
|
|
20250113,134000,100860735,3020,3020,3020,3020,3
|
|
20250113,133900,100851675,3020,3020,3020,3020,0
|
|
20250113,133800,100851675,3020,3020,3020,3020,2
|
|
20250113,133700,100845635,3015,3015,3015,3015,0
|
|
20250113,133600,100845635,3015,3015,3015,3015,0
|
|
20250113,133500,100845635,3015,3015,3015,3015,0
|
|
20250113,133400,100845635,3015,3015,3015,3015,0
|
|
20250113,133300,100845635,3015,3015,3015,3015,0
|
|
20250113,133200,100845635,3015,3015,3015,3015,0
|
|
20250113,133100,100845635,3015,3015,3015,3015,0
|
|
20250113,133000,100845635,3015,3015,3015,3015,0
|
|
20250113,132900,100845635,3015,3015,3015,3015,501
|
|
20250113,132800,99335120,3015,3015,3015,3015,0
|
|
20250113,132700,99335120,3015,3015,3015,3015,520
|
|
20250113,132600,97767320,3010,3010,3010,3010,0
|
|
20250113,132500,97767320,3010,3010,3010,3010,0
|
|
20250113,132400,97767320,3010,3010,3010,3010,0
|
|
20250113,132300,97767320,3010,3010,3010,3010,0
|
|
20250113,132200,97767320,3010,3010,3010,3010,0
|
|
20250113,132100,97767320,3010,3010,3010,3010,10
|
|
20250113,132000,97737220,3015,3015,3015,3015,0
|
|
20250113,131900,97737220,3015,3015,3015,3015,0
|
|
20250113,131800,97737220,3015,3015,3015,3015,0
|
|
20250113,131700,97737220,3015,3015,3015,3015,0
|
|
20250113,131600,97737220,3015,3015,3015,3015,0
|
|
20250113,131500,97737220,3015,3015,3015,3015,0
|
|
20250113,131400,97737220,3015,3015,3015,3015,10
|
|
20250113,131300,97707070,3015,3015,3015,3015,21
|
|
20250113,131200,97643755,3015,3015,3015,3015,0
|
|
20250113,131100,97643755,3015,3015,3015,3015,7
|
|
20250113,131000,97622650,3015,3015,3015,3015,52
|
|
20250113,130900,97465870,3010,3010,3010,3010,0
|
|
20250113,130800,97465870,3010,3010,3010,3010,0
|
|
20250113,130700,97465870,3010,3010,3010,3010,0
|
|
20250113,130600,97465870,3010,3010,3010,3010,0
|
|
20250113,130500,97465870,3010,3015,3015,3010,18
|
|
20250113,130400,97411685,3010,3010,3010,3010,119
|
|
20250113,130300,97053495,3015,3015,3015,3015,0
|
|
20250113,130200,97053495,3015,3015,3015,3015,0
|
|
20250113,130100,97053495,3015,3015,3015,3015,0
|
|
20250113,130000,97053495,3015,3015,3015,3015,1
|
|
20250113,125900,97050480,3010,3010,3010,3010,0
|
|
20250113,125800,97050480,3010,3010,3010,3010,0
|
|
20250113,125700,97050480,3010,3010,3010,3010,0
|
|
20250113,125600,97050480,3010,3010,3010,3010,0
|
|
20250113,125500,97050480,3010,3015,3015,3010,1431
|
|
20250113,125400,92743165,3015,3010,3015,3010,56
|
|
20250113,125300,92574585,3015,3015,3015,3015,201
|
|
20250113,125200,91968570,3010,3010,3010,3010,21
|
|
20250113,125100,91905360,3020,3020,3020,3020,0
|
|
20250113,125000,91905360,3020,3020,3020,3020,0
|
|
20250113,124900,91905360,3020,3020,3020,3020,0
|
|
20250113,124800,91905360,3020,3020,3020,3020,331
|
|
20250113,124700,90905740,3020,3020,3020,3020,0
|
|
20250113,124600,90905740,3020,3020,3020,3020,0
|
|
20250113,124500,90905740,3020,3020,3020,3020,10
|
|
20250113,124400,90875540,3015,3015,3015,3015,0
|
|
20250113,124300,90875540,3015,3015,3015,3015,0
|
|
20250113,124200,90875540,3015,3015,3015,3015,9
|
|
20250113,124100,90848405,3020,3015,3020,3015,34
|
|
20250113,124000,90745730,3010,3010,3010,3010,0
|
|
20250113,123900,90745730,3010,3010,3010,3010,0
|
|
20250113,123800,90745730,3010,3010,3010,3010,0
|
|
20250113,123700,90745730,3010,3010,3010,3010,0
|
|
20250113,123600,90745730,3010,3010,3010,3010,0
|
|
20250113,123500,90745730,3010,3010,3010,3010,0
|
|
20250113,123400,90745730,3010,3010,3010,3010,0
|
|
20250113,123300,90745730,3010,3010,3010,3010,0
|
|
20250113,123200,90745730,3010,3010,3010,3010,0
|
|
20250113,123100,90745730,3010,3010,3010,3010,0
|
|
20250113,123000,90745730,3010,3010,3010,3010,0
|
|
20250113,122900,90745730,3010,3010,3010,3010,0
|
|
20250113,122800,90745730,3010,3010,3010,3010,0
|
|
20250113,122700,90745730,3010,3010,3010,3010,0
|
|
20250113,122600,90745730,3010,3010,3010,3010,16
|
|
20250113,122500,90697570,3010,3010,3010,3010,0
|
|
20250113,122400,90697570,3010,3010,3010,3010,200
|
|
20250113,122300,90095570,3010,3005,3010,3005,18
|
|
20250113,122200,90041450,3005,3005,3005,3005,0
|
|
20250113,122100,90041450,3005,3005,3005,3005,0
|
|
20250113,122000,90041450,3005,3005,3005,3005,0
|
|
20250113,121900,90041450,3005,3005,3005,3005,0
|
|
20250113,121800,90041450,3005,3005,3005,3005,0
|
|
20250113,121700,90041450,3005,3005,3005,3005,0
|
|
20250113,121600,90041450,3005,3005,3005,3005,0
|
|
20250113,121500,90041450,3005,3005,3005,3005,0
|
|
20250113,121400,90041450,3005,3005,3005,3005,0
|
|
20250113,121300,90041450,3005,3005,3005,3005,1360
|
|
20250113,121200,85954650,3010,3010,3010,3010,1548
|
|
20250113,121100,81295170,3015,3015,3015,3015,92
|
|
20250113,121000,81017790,3020,3020,3020,3020,0
|
|
20250113,120900,81017790,3020,3020,3020,3020,10
|
|
20250113,120800,80987590,3020,3020,3020,3020,2
|
|
20250113,120700,80981550,3025,3025,3025,3025,10
|
|
20250113,120600,80951300,3025,3025,3025,3025,0
|
|
20250113,120500,80951300,3025,3025,3025,3025,0
|
|
20250113,120400,80951300,3025,3025,3025,3025,0
|
|
20250113,120300,80951300,3025,3025,3025,3025,0
|
|
20250113,120200,80951300,3025,3025,3025,3025,0
|
|
20250113,120100,80951300,3025,3020,3025,3020,248
|
|
20250113,120000,80202335,3020,3020,3020,3020,0
|
|
20250113,115900,80202335,3020,3020,3020,3020,0
|
|
20250113,115800,80202335,3020,3020,3020,3020,0
|
|
20250113,115700,80202335,3020,3020,3020,3020,1
|
|
20250113,115600,80199315,3015,3015,3015,3015,1961
|
|
20250113,115500,74286900,3015,3015,3015,3015,15
|
|
20250113,115400,74241675,3015,3015,3015,3015,323
|
|
20250113,115300,73267830,3015,3015,3015,3015,0
|
|
20250113,115200,73267830,3015,3015,3015,3015,0
|
|
20250113,115100,73267830,3015,3015,3015,3015,0
|
|
20250113,115000,73267830,3015,3015,3015,3015,1
|
|
20250113,114900,73264815,3010,3010,3010,3010,0
|
|
20250113,114800,73264815,3010,3010,3010,3010,0
|
|
20250113,114700,73264815,3010,3010,3010,3010,600
|
|
20250113,114600,71458815,3010,3020,3020,3000,12473
|
|
20250113,114500,33952515,3025,3025,3025,3025,0
|
|
20250113,114400,33952515,3025,3025,3025,3025,0
|
|
20250113,114300,33952515,3025,3025,3025,3025,0
|
|
20250113,114200,33952515,3025,3025,3025,3025,3
|
|
20250113,114100,33943440,3025,3025,3025,3025,0
|
|
20250113,114000,33943440,3025,3025,3025,3025,0
|
|
20250113,113900,33943440,3025,3025,3025,3025,0
|
|
20250113,113800,33943440,3025,3025,3025,3025,0
|
|
20250113,113700,33943440,3025,3025,3025,3025,10
|
|
20250113,113600,33913190,3025,3025,3025,3025,0
|
|
20250113,113500,33913190,3025,3025,3025,3025,0
|
|
20250113,113400,33913190,3025,3025,3025,3025,0
|
|
20250113,113300,33913190,3025,3025,3025,3025,0
|
|
20250113,113200,33913190,3025,3025,3025,3025,0
|
|
20250113,113100,33913190,3025,3025,3025,3025,0
|
|
20250113,113000,33913190,3025,3025,3025,3025,0
|
|
20250113,112900,33913190,3025,3025,3025,3025,0
|
|
20250113,112800,33913190,3025,3025,3025,3025,0
|
|
20250113,112700,33913190,3025,3025,3025,3025,0
|
|
20250113,112600,33913190,3025,3025,3025,3025,0
|
|
20250113,112500,33913190,3025,3025,3025,3025,106
|
|
20250113,112400,33592540,3025,3025,3025,3025,0
|
|
20250113,112300,33592540,3025,3025,3025,3025,0
|
|
20250113,112200,33592540,3025,3025,3025,3025,0
|
|
20250113,112100,33592540,3025,3025,3025,3025,0
|
|
20250113,112000,33592540,3025,3025,3025,3025,0
|
|
20250113,111900,33592540,3025,3025,3025,3025,6
|
|
20250113,111800,33574390,3025,3025,3025,3025,20
|
|
20250113,111700,33513890,3025,3025,3025,3025,0
|
|
20250113,111600,33513890,3025,3025,3025,3025,0
|
|
20250113,111500,33513890,3025,3025,3025,3025,0
|
|
20250113,111400,33513890,3025,3025,3025,3025,0
|
|
20250113,111300,33513890,3025,3025,3025,3025,0
|
|
20250113,111200,33513890,3025,3025,3025,3025,0
|
|
20250113,111100,33513890,3025,3025,3025,3025,0
|
|
20250113,111000,33513890,3025,3025,3025,3025,0
|
|
20250113,110900,33513890,3025,3025,3025,3025,200
|
|
20250113,110800,32908890,3025,3025,3025,3025,200
|
|
20250113,110700,32303890,3025,3025,3025,3025,0
|
|
20250113,110600,32303890,3025,3025,3025,3025,200
|
|
20250113,110500,31698890,3025,3025,3025,3025,0
|
|
20250113,110400,31698890,3025,3025,3025,3025,4
|
|
20250113,110300,31686790,3025,3025,3025,3025,0
|
|
20250113,110200,31686790,3025,3025,3025,3025,0
|
|
20250113,110100,31686790,3025,3025,3025,3025,0
|
|
20250113,110000,31686790,3025,3025,3025,3025,0
|
|
20250113,105900,31686790,3025,3025,3025,3025,0
|
|
20250113,105800,31686790,3025,3025,3025,3025,0
|
|
20250113,105700,31686790,3025,3025,3025,3025,0
|
|
20250113,105600,31686790,3025,3025,3025,3025,0
|
|
20250113,105500,31686790,3025,3025,3025,3025,0
|
|
20250113,105400,31686790,3025,3025,3025,3025,0
|
|
20250113,105300,31686790,3025,3025,3025,3025,5
|
|
20250113,105200,31671665,3025,3025,3025,3025,0
|
|
20250113,105100,31671665,3025,3025,3025,3025,0
|
|
20250113,105000,31671665,3025,3025,3025,3025,0
|
|
20250113,104900,31671665,3025,3025,3025,3025,0
|
|
20250113,104800,31671665,3025,3025,3025,3025,0
|
|
20250113,104700,31671665,3025,3025,3025,3025,0
|
|
20250113,104600,31671665,3025,3025,3025,3025,10
|
|
20250113,104500,31641415,3025,3025,3025,3025,0
|
|
20250113,104400,31641415,3025,3025,3025,3025,0
|
|
20250113,104300,31641415,3025,3025,3025,3025,0
|
|
20250113,104200,31641415,3025,3025,3025,3025,0
|
|
20250113,104100,31641415,3025,3025,3025,3025,0
|
|
20250113,104000,31641415,3025,3025,3025,3025,2
|
|
20250113,103900,31635365,3025,3025,3025,3025,5
|
|
20250113,103800,31620240,3025,3025,3025,3025,0
|
|
20250113,103700,31620240,3025,3025,3025,3025,0
|
|
20250113,103600,31620240,3025,3025,3025,3025,0
|
|
20250113,103500,31620240,3025,3030,3030,3025,8
|
|
20250113,103400,31596010,3025,3025,3025,3025,0
|
|
20250113,103300,31596010,3025,3025,3025,3025,0
|
|
20250113,103200,31596010,3025,3025,3025,3025,0
|
|
20250113,103100,31596010,3025,3025,3025,3025,0
|
|
20250113,103000,31596010,3025,3025,3025,3025,0
|
|
20250113,102900,31596010,3025,3025,3025,3025,0
|
|
20250113,102800,31596010,3025,3025,3025,3025,0
|
|
20250113,102700,31596010,3025,3025,3025,3025,0
|
|
20250113,102600,31596010,3025,3030,3030,3020,5371
|
|
20250113,102500,15365115,3030,3030,3030,3030,340
|
|
20250113,102400,14334915,3035,3035,3035,3035,2
|
|
20250113,102300,14328845,3030,3030,3030,3030,350
|
|
20250113,102200,13268345,3035,3035,3035,3035,0
|
|
20250113,102100,13268345,3035,3035,3035,3035,0
|
|
20250113,102000,13268345,3035,3035,3035,3035,1
|
|
20250113,101900,13265310,3030,3030,3030,3030,0
|
|
20250113,101800,13265310,3030,3030,3030,3030,0
|
|
20250113,101700,13265310,3030,3030,3030,3030,0
|
|
20250113,101600,13265310,3030,3030,3030,3030,0
|
|
20250113,101500,13265310,3030,3030,3030,3030,112
|
|
20250113,101400,12925950,3030,3030,3030,3030,0
|
|
20250113,101300,12925950,3030,3035,3035,3030,43
|
|
20250113,101200,12795515,3040,3040,3040,3040,0
|
|
20250113,101100,12795515,3040,3040,3040,3040,5
|
|
20250113,101000,12780315,3040,3040,3040,3040,0
|
|
20250113,100900,12780315,3040,3040,3040,3040,1
|
|
20250113,100800,12777275,3040,3040,3040,3040,0
|
|
20250113,100700,12777275,3040,3040,3040,3040,4
|
|
20250113,100600,12765115,3040,3040,3040,3040,0
|
|
20250113,100500,12765115,3040,3040,3040,3040,0
|
|
20250113,100400,12765115,3040,3040,3040,3040,4
|
|
20250113,100300,12752955,3040,3040,3040,3040,2
|
|
20250113,100200,12746875,3040,3040,3040,3040,0
|
|
20250113,100100,12746875,3040,3040,3040,3040,0
|
|
20250113,100000,12746875,3040,3040,3040,3040,0
|
|
20250113,095900,12746875,3040,3040,3040,3040,0
|
|
20250113,095800,12746875,3040,3040,3040,3040,0
|
|
20250113,095700,12746875,3040,3040,3040,3040,0
|
|
20250113,095600,12746875,3040,3040,3040,3040,0
|
|
20250113,095500,12746875,3040,3040,3040,3040,1
|
|
20250113,095400,12743835,3040,3040,3040,3040,0
|
|
20250113,095300,12743835,3040,3040,3040,3040,0
|
|
20250113,095200,12743835,3040,3040,3040,3040,0
|
|
20250113,095100,12743835,3040,3040,3040,3040,0
|
|
20250113,095000,12743835,3040,3040,3040,3040,0
|
|
20250113,094900,12743835,3040,3040,3040,3040,0
|
|
20250113,094800,12743835,3040,3040,3040,3040,0
|
|
20250113,094700,12743835,3040,3040,3040,3040,0
|
|
20250113,094600,12743835,3040,3040,3040,3040,0
|
|
20250113,094500,12743835,3040,3040,3040,3040,0
|
|
20250113,094400,12743835,3040,3040,3040,3040,0
|
|
20250113,094300,12743835,3040,3040,3040,3040,1
|
|
20250113,094200,12740795,3040,3040,3040,3040,4
|
|
20250113,094100,12728635,3040,3040,3040,3040,2
|
|
20250113,094000,12722555,3030,3030,3030,3030,200
|
|
20250113,093900,12116555,3030,3030,3030,3030,0
|
|
20250113,093800,12116555,3030,3030,3030,3030,0
|
|
20250113,093700,12116555,3030,3030,3030,3030,0
|
|
20250113,093600,12116555,3030,3030,3030,3030,0
|
|
20250113,093500,12116555,3030,3030,3030,3030,0
|
|
20250113,093400,12116555,3030,3030,3030,3030,0
|
|
20250113,093300,12116555,3030,3030,3030,3030,200
|
|
20250113,093200,11510555,3045,3045,3045,3045,0
|
|
20250113,093100,11510555,3045,3035,3045,3035,5
|
|
20250113,093000,11495350,3040,3040,3040,3040,0
|
|
20250113,092900,11495350,3040,3030,3040,3030,500
|
|
20250113,092800,9975895,3030,3030,3030,3030,96
|
|
20250113,092700,9685015,3040,3040,3040,3040,0
|
|
20250113,092600,9685015,3040,3040,3040,3040,1
|
|
20250113,092500,9681975,3025,3035,3035,3025,336
|
|
20250113,092400,8664535,3035,3035,3035,3035,0
|
|
20250113,092300,8664535,3035,3035,3035,3035,25
|
|
20250113,092200,8588660,3035,3035,3035,3035,0
|
|
20250113,092100,8588660,3035,3035,3035,3035,0
|
|
20250113,092000,8588660,3035,3035,3035,3035,1
|
|
20250113,091900,8585625,3035,3035,3035,3035,0
|
|
20250113,091800,8585625,3035,3035,3035,3035,0
|
|
20250113,091700,8585625,3035,3035,3035,3035,0
|
|
20250113,091600,8585625,3035,3035,3035,3035,0
|
|
20250113,091500,8585625,3035,3035,3035,3035,10
|
|
20250113,091400,8555275,3030,3030,3030,3030,0
|
|
20250113,091300,8555275,3030,3030,3030,3030,0
|
|
20250113,091200,8555275,3030,3030,3030,3030,0
|
|
20250113,091100,8555275,3030,3030,3030,3030,0
|
|
20250113,091000,8555275,3030,3030,3030,3030,0
|
|
20250113,090900,8555275,3030,3030,3030,3030,200
|
|
20250113,090800,7949275,3040,3030,3040,3030,254
|
|
20250113,090700,7179355,3030,3030,3030,3030,0
|
|
20250113,090600,7179355,3030,3035,3040,3030,81
|
|
20250113,090500,6933565,3030,3030,3030,3025,2197
|
|
20250113,090400,283295,3045,3045,3045,3045,0
|
|
20250113,090300,283295,3045,3045,3045,3045,0
|
|
20250113,090200,283295,3045,3045,3045,3045,82
|
|
20250113,090100,33605,3055,3055,3055,3055,1
|
|
20250113,090000,30550,3055,3055,3055,3055,10
|