672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200900,60604985,3035,3035,3035,3035,488
|
|
20250117,200800,60604985,3035,3035,3035,3035,0
|
|
20250117,200700,60604985,3035,3035,3035,3035,0
|
|
20250117,200600,60604985,3035,3035,3035,3035,0
|
|
20250117,200500,60604985,3035,3035,3035,3035,0
|
|
20250117,200400,60604985,3035,3035,3035,3035,0
|
|
20250117,200300,60604985,3035,3035,3035,3035,0
|
|
20250117,200200,60604985,3035,3035,3035,3035,0
|
|
20250117,200100,60604985,3035,3035,3035,3035,0
|
|
20250117,200000,60604985,3035,3035,3035,3035,0
|
|
20250117,195900,60604985,3035,3035,3035,3035,0
|
|
20250117,195800,60604985,3035,3035,3035,3035,0
|
|
20250117,195700,60604985,3035,3035,3035,3035,0
|
|
20250117,195600,60604985,3035,3035,3035,3035,0
|
|
20250117,195500,60604985,3035,3035,3035,3035,0
|
|
20250117,195400,60604985,3035,3035,3035,3035,0
|
|
20250117,195300,60604985,3035,3035,3035,3035,0
|
|
20250117,195200,60604985,3035,3035,3035,3035,0
|
|
20250117,195100,60604985,3035,3035,3035,3035,0
|
|
20250117,195000,60604985,3035,3035,3035,3035,0
|
|
20250117,194900,60604985,3035,3035,3035,3035,0
|
|
20250117,194800,60604985,3035,3035,3035,3035,0
|
|
20250117,194700,60604985,3035,3035,3035,3035,0
|
|
20250117,194600,60604985,3035,3035,3035,3035,0
|
|
20250117,194500,60604985,3035,3035,3035,3035,0
|
|
20250117,194400,60604985,3035,3035,3035,3035,0
|
|
20250117,194300,60604985,3035,3035,3035,3035,0
|
|
20250117,194200,60604985,3035,3035,3035,3035,0
|
|
20250117,194100,60604985,3035,3035,3035,3035,0
|
|
20250117,194000,60604985,3035,3035,3035,3035,0
|
|
20250117,193900,60604985,3035,3035,3035,3035,488
|
|
20250117,193800,60604985,3035,3035,3035,3035,0
|
|
20250117,193700,60604985,3035,3035,3035,3035,0
|
|
20250117,193600,60604985,3035,3035,3035,3035,0
|
|
20250117,193500,60604985,3035,3035,3035,3035,0
|
|
20250117,193400,60604985,3035,3035,3035,3035,0
|
|
20250117,193300,60604985,3035,3035,3035,3035,0
|
|
20250117,193200,60604985,3035,3035,3035,3035,0
|
|
20250117,193100,60604985,3035,3035,3035,3035,0
|
|
20250117,193000,60604985,3035,3035,3035,3035,0
|
|
20250117,192900,60604985,3035,3035,3035,3035,0
|
|
20250117,192800,60604985,3035,3035,3035,3035,0
|
|
20250117,192700,60604985,3035,3035,3035,3035,0
|
|
20250117,192600,60604985,3035,3035,3035,3035,0
|
|
20250117,192500,60604985,3035,3035,3035,3035,0
|
|
20250117,192400,60604985,3035,3035,3035,3035,0
|
|
20250117,192300,60604985,3035,3035,3035,3035,0
|
|
20250117,192200,60604985,3035,3035,3035,3035,0
|
|
20250117,192100,60604985,3035,3035,3035,3035,0
|
|
20250117,192000,60604985,3035,3035,3035,3035,0
|
|
20250117,191900,60604985,3035,3035,3035,3035,0
|
|
20250117,191800,60604985,3035,3035,3035,3035,0
|
|
20250117,191700,60604985,3035,3035,3035,3035,0
|
|
20250117,191600,60604985,3035,3035,3035,3035,0
|
|
20250117,191500,60604985,3035,3035,3035,3035,0
|
|
20250117,191400,60604985,3035,3035,3035,3035,0
|
|
20250117,191300,60604985,3035,3035,3035,3035,0
|
|
20250117,191200,60604985,3035,3035,3035,3035,0
|
|
20250117,191100,60604985,3035,3035,3035,3035,0
|
|
20250117,191000,60604985,3035,3035,3035,3035,0
|
|
20250117,190900,60604985,3035,3035,3035,3035,488
|
|
20250117,190800,60604985,3035,3035,3035,3035,0
|
|
20250117,190700,60604985,3035,3035,3035,3035,0
|
|
20250117,190600,60604985,3035,3035,3035,3035,0
|
|
20250117,190500,60604985,3035,3035,3035,3035,0
|
|
20250117,190400,60604985,3035,3035,3035,3035,0
|
|
20250117,190300,60604985,3035,3035,3035,3035,0
|
|
20250117,190200,60604985,3035,3035,3035,3035,0
|
|
20250117,190100,60604985,3035,3035,3035,3035,0
|
|
20250117,190000,60604985,3035,3035,3035,3035,0
|
|
20250117,185900,60604985,3035,3035,3035,3035,0
|
|
20250117,185800,60604985,3035,3035,3035,3035,0
|
|
20250117,185700,60604985,3035,3035,3035,3035,0
|
|
20250117,185600,60604985,3035,3035,3035,3035,0
|
|
20250117,185500,60604985,3035,3035,3035,3035,0
|
|
20250117,185400,60604985,3035,3035,3035,3035,0
|
|
20250117,185300,60604985,3035,3035,3035,3035,0
|
|
20250117,185200,60604985,3035,3035,3035,3035,0
|
|
20250117,185100,60604985,3035,3035,3035,3035,0
|
|
20250117,185000,60604985,3035,3035,3035,3035,0
|
|
20250117,184900,60604985,3035,3035,3035,3035,0
|
|
20250117,184800,60604985,3035,3035,3035,3035,0
|
|
20250117,184700,60604985,3035,3035,3035,3035,0
|
|
20250117,184600,60604985,3035,3035,3035,3035,0
|
|
20250117,184500,60604985,3035,3035,3035,3035,0
|
|
20250117,184400,60604985,3035,3035,3035,3035,0
|
|
20250117,184300,60604985,3035,3035,3035,3035,0
|
|
20250117,184200,60604985,3035,3035,3035,3035,0
|
|
20250117,184100,60604985,3035,3035,3035,3035,0
|
|
20250117,184000,60604985,3035,3035,3035,3035,0
|
|
20250117,183900,60604985,3035,3035,3035,3035,488
|
|
20250117,183800,60604985,3035,3035,3035,3035,0
|
|
20250117,183700,60604985,3035,3035,3035,3035,0
|
|
20250117,183600,60604985,3035,3035,3035,3035,0
|
|
20250117,183500,60604985,3035,3035,3035,3035,0
|
|
20250117,183400,60604985,3035,3035,3035,3035,0
|
|
20250117,183300,60604985,3035,3035,3035,3035,0
|
|
20250117,183200,60604985,3035,3035,3035,3035,0
|
|
20250117,183100,60604985,3035,3035,3035,3035,0
|
|
20250117,183000,60604985,3035,3035,3035,3035,0
|
|
20250117,182900,60604985,3035,3035,3035,3035,0
|
|
20250117,182800,60604985,3035,3035,3035,3035,0
|
|
20250117,182700,60604985,3035,3035,3035,3035,0
|
|
20250117,182600,60604985,3035,3035,3035,3035,0
|
|
20250117,182500,60604985,3035,3035,3035,3035,0
|
|
20250117,182400,60604985,3035,3035,3035,3035,0
|
|
20250117,182300,60604985,3035,3035,3035,3035,0
|
|
20250117,182200,60604985,3035,3035,3035,3035,0
|
|
20250117,182100,60604985,3035,3035,3035,3035,0
|
|
20250117,182000,60604985,3035,3035,3035,3035,0
|
|
20250117,181900,60604985,3035,3035,3035,3035,0
|
|
20250117,181800,60604985,3035,3035,3035,3035,0
|
|
20250117,181700,60604985,3035,3035,3035,3035,0
|
|
20250117,181600,60604985,3035,3035,3035,3035,0
|
|
20250117,181500,60604985,3035,3035,3035,3035,0
|
|
20250117,181400,60604985,3035,3035,3035,3035,0
|
|
20250117,181300,60604985,3035,3035,3035,3035,0
|
|
20250117,181200,60604985,3035,3035,3035,3035,0
|
|
20250117,181100,60604985,3035,3035,3035,3035,0
|
|
20250117,181000,60604985,3035,3035,3035,3035,0
|
|
20250117,180900,60604985,3035,3035,3035,3035,488
|
|
20250117,180800,60604985,3035,3035,3035,3035,0
|
|
20250117,180700,60604985,3035,3035,3035,3035,0
|
|
20250117,180600,60604985,3035,3035,3035,3035,0
|
|
20250117,180500,60604985,3035,3035,3035,3035,0
|
|
20250117,180400,60604985,3035,3035,3035,3035,0
|
|
20250117,180300,60604985,3035,3035,3035,3035,0
|
|
20250117,180200,60604985,3035,3035,3035,3035,0
|
|
20250117,180100,60604985,3035,3035,3035,3035,0
|
|
20250117,180000,60604985,3035,3035,3035,3035,0
|
|
20250117,175900,60604985,3035,3035,3035,3035,0
|
|
20250117,175800,60604985,3035,3035,3035,3035,0
|
|
20250117,175700,60604985,3035,3035,3035,3035,0
|
|
20250117,175600,60604985,3035,3035,3035,3035,0
|
|
20250117,175500,60604985,3035,3035,3035,3035,0
|
|
20250117,175400,60604985,3035,3035,3035,3035,0
|
|
20250117,175300,60604985,3035,3035,3035,3035,0
|
|
20250117,175200,60604985,3035,3035,3035,3035,0
|
|
20250117,175100,60604985,3035,3035,3035,3035,0
|
|
20250117,175000,60604985,3035,3035,3035,3035,0
|
|
20250117,174900,60604985,3035,3035,3035,3035,0
|
|
20250117,174800,60604985,3035,3035,3035,3035,0
|
|
20250117,174700,60604985,3035,3035,3035,3035,0
|
|
20250117,174600,60604985,3035,3035,3035,3035,0
|
|
20250117,174500,60604985,3035,3035,3035,3035,0
|
|
20250117,174400,60604985,3035,3035,3035,3035,0
|
|
20250117,174300,60604985,3035,3035,3035,3035,0
|
|
20250117,174200,60604985,3035,3035,3035,3035,0
|
|
20250117,174100,60604985,3035,3035,3035,3035,0
|
|
20250117,174000,60604985,3035,3035,3035,3035,0
|
|
20250117,173900,60604985,3035,3035,3035,3035,488
|
|
20250117,173800,60604985,3035,3035,3035,3035,0
|
|
20250117,173700,60604985,3035,3035,3035,3035,0
|
|
20250117,173600,60604985,3035,3035,3035,3035,0
|
|
20250117,173500,60604985,3035,3035,3035,3035,0
|
|
20250117,173400,60604985,3035,3035,3035,3035,0
|
|
20250117,173300,60604985,3035,3035,3035,3035,0
|
|
20250117,173200,60604985,3035,3035,3035,3035,0
|
|
20250117,173100,60604985,3035,3035,3035,3035,0
|
|
20250117,173000,60604985,3035,3035,3035,3035,0
|
|
20250117,172900,60604985,3035,3035,3035,3035,0
|
|
20250117,172800,60604985,3035,3035,3035,3035,0
|
|
20250117,172700,60604985,3035,3035,3035,3035,0
|
|
20250117,172600,60604985,3035,3035,3035,3035,0
|
|
20250117,172500,60604985,3035,3035,3035,3035,0
|
|
20250117,172400,60604985,3035,3035,3035,3035,0
|
|
20250117,172300,60604985,3035,3035,3035,3035,0
|
|
20250117,172200,60604985,3035,3035,3035,3035,0
|
|
20250117,172100,60604985,3035,3035,3035,3035,0
|
|
20250117,172000,60604985,3035,3035,3035,3035,0
|
|
20250117,171900,60604985,3035,3035,3035,3035,0
|
|
20250117,171800,60604985,3035,3035,3035,3035,0
|
|
20250117,171700,60604985,3035,3035,3035,3035,0
|
|
20250117,171600,60604985,3035,3035,3035,3035,0
|
|
20250117,171500,60604985,3035,3035,3035,3035,0
|
|
20250117,171400,60604985,3035,3035,3035,3035,0
|
|
20250117,171300,60604985,3035,3035,3035,3035,0
|
|
20250117,171200,60604985,3035,3035,3035,3035,0
|
|
20250117,171100,60604985,3035,3035,3035,3035,0
|
|
20250117,171000,60604985,3035,3035,3035,3035,0
|
|
20250117,170900,60604985,3035,3035,3035,3035,488
|
|
20250117,170800,60604985,3035,3035,3035,3035,0
|
|
20250117,170700,60604985,3035,3035,3035,3035,0
|
|
20250117,170600,60604985,3035,3035,3035,3035,0
|
|
20250117,170500,60604985,3035,3035,3035,3035,0
|
|
20250117,170400,60604985,3035,3035,3035,3035,0
|
|
20250117,170300,60604985,3035,3035,3035,3035,0
|
|
20250117,170200,60604985,3035,3035,3035,3035,0
|
|
20250117,170100,60604985,3035,3035,3035,3035,0
|
|
20250117,170000,60604985,3035,3035,3035,3035,0
|
|
20250117,165900,60604985,3035,3035,3035,3035,0
|
|
20250117,165800,60604985,3035,3035,3035,3035,0
|
|
20250117,165700,60604985,3035,3035,3035,3035,0
|
|
20250117,165600,60604985,3035,3035,3035,3035,0
|
|
20250117,165500,60604985,3035,3035,3035,3035,0
|
|
20250117,165400,60604985,3035,3035,3035,3035,0
|
|
20250117,165300,60604985,3035,3035,3035,3035,0
|
|
20250117,165200,60604985,3035,3035,3035,3035,0
|
|
20250117,165100,60604985,3035,3035,3035,3035,0
|
|
20250117,165000,60604985,3035,3035,3035,3035,0
|
|
20250117,164900,60604985,3035,3035,3035,3035,0
|
|
20250117,164800,60604985,3035,3035,3035,3035,0
|
|
20250117,164700,60604985,3035,3035,3035,3035,0
|
|
20250117,164600,60604985,3035,3035,3035,3035,0
|
|
20250117,164500,60604985,3035,3035,3035,3035,0
|
|
20250117,164400,60604985,3035,3035,3035,3035,0
|
|
20250117,164300,60604985,3035,3035,3035,3035,0
|
|
20250117,164200,60604985,3035,3035,3035,3035,0
|
|
20250117,164100,60604985,3035,3035,3035,3035,0
|
|
20250117,164000,60604985,3035,3035,3035,3035,0
|
|
20250117,163900,60604985,3035,3035,3035,3035,488
|
|
20250117,163800,60604985,3035,3035,3035,3035,0
|
|
20250117,163700,60604985,3035,3035,3035,3035,0
|
|
20250117,163600,60604985,3035,3035,3035,3035,0
|
|
20250117,163500,60604985,3035,3035,3035,3035,0
|
|
20250117,163400,60604985,3035,3035,3035,3035,0
|
|
20250117,163300,60604985,3035,3035,3035,3035,0
|
|
20250117,163200,60604985,3035,3035,3035,3035,0
|
|
20250117,163100,60604985,3035,3035,3035,3035,0
|
|
20250117,163000,60604985,3035,3035,3035,3035,0
|
|
20250117,162900,60604985,3035,3035,3035,3035,0
|
|
20250117,162800,60604985,3035,3035,3035,3035,0
|
|
20250117,162700,60604985,3035,3035,3035,3035,0
|
|
20250117,162600,60604985,3035,3035,3035,3035,0
|
|
20250117,162500,60604985,3035,3035,3035,3035,0
|
|
20250117,162400,60604985,3035,3035,3035,3035,0
|
|
20250117,162300,60604985,3035,3035,3035,3035,0
|
|
20250117,162200,60604985,3035,3035,3035,3035,0
|
|
20250117,162100,60604985,3035,3035,3035,3035,0
|
|
20250117,162000,60604985,3035,3035,3035,3035,0
|
|
20250117,161900,60604985,3035,3035,3035,3035,0
|
|
20250117,161800,60604985,3035,3035,3035,3035,0
|
|
20250117,161700,60604985,3035,3035,3035,3035,0
|
|
20250117,161600,60604985,3035,3035,3035,3035,0
|
|
20250117,161500,60604985,3035,3035,3035,3035,0
|
|
20250117,161400,60604985,3035,3035,3035,3035,0
|
|
20250117,161300,60604985,3035,3035,3035,3035,0
|
|
20250117,161200,60604985,3035,3035,3035,3035,0
|
|
20250117,161100,60604985,3035,3035,3035,3035,0
|
|
20250117,161000,60604985,3035,3035,3035,3035,0
|
|
20250117,160900,60604985,3035,3035,3035,3035,488
|
|
20250117,160800,60604985,3035,3035,3035,3035,0
|
|
20250117,160700,60604985,3035,3035,3035,3035,0
|
|
20250117,160600,60604985,3035,3035,3035,3035,0
|
|
20250117,160500,60604985,3035,3035,3035,3035,0
|
|
20250117,160400,60604985,3035,3035,3035,3035,0
|
|
20250117,160300,60604985,3035,3035,3035,3035,0
|
|
20250117,160200,60604985,3035,3035,3035,3035,0
|
|
20250117,160100,60604985,3035,3035,3035,3035,0
|
|
20250117,160000,60604985,3035,3035,3035,3035,0
|
|
20250117,155900,60604985,3035,3035,3035,3035,0
|
|
20250117,155800,60604985,3035,3035,3035,3035,0
|
|
20250117,155700,60604985,3035,3035,3035,3035,0
|
|
20250117,155600,60604985,3035,3035,3035,3035,0
|
|
20250117,155500,60604985,3035,3035,3035,3035,0
|
|
20250117,155400,60604985,3035,3035,3035,3035,0
|
|
20250117,155300,60604985,3035,3035,3035,3035,0
|
|
20250117,155200,60604985,3035,3035,3035,3035,0
|
|
20250117,155100,60604985,3035,3035,3035,3035,0
|
|
20250117,155000,60604985,3035,3035,3035,3035,0
|
|
20250117,154900,60604985,3035,3035,3035,3035,0
|
|
20250117,154800,60604985,3035,3035,3035,3035,0
|
|
20250117,154700,60604985,3035,3035,3035,3035,0
|
|
20250117,154600,60604985,3035,3035,3035,3035,0
|
|
20250117,154500,60604985,3035,3035,3035,3035,0
|
|
20250117,154400,60604985,3035,3035,3035,3035,0
|
|
20250117,154300,60604985,3035,3035,3035,3035,0
|
|
20250117,154200,60604985,3035,3035,3035,3035,0
|
|
20250117,154100,60604985,3035,3035,3035,3035,0
|
|
20250117,154000,60604985,3035,3035,3035,3035,0
|
|
20250117,153900,60604985,3035,3035,3035,3035,488
|
|
20250117,153800,60604985,3035,3035,3035,3035,0
|
|
20250117,153700,60604985,3035,3035,3035,3035,0
|
|
20250117,153600,60604985,3035,3035,3035,3035,0
|
|
20250117,153500,60604985,3035,3035,3035,3035,0
|
|
20250117,153400,60604985,3035,3035,3035,3035,0
|
|
20250117,153300,60604985,3035,3035,3035,3035,0
|
|
20250117,153200,60604985,3035,3035,3035,3035,0
|
|
20250117,153100,60604985,3035,3035,3035,3035,0
|
|
20250117,153000,60604985,3035,3035,3035,3035,488
|
|
20250117,152900,59123905,3035,3035,3035,3035,0
|
|
20250117,152800,59123905,3035,3035,3035,3035,0
|
|
20250117,152700,59123905,3035,3035,3035,3035,0
|
|
20250117,152600,59123905,3035,3035,3035,3035,0
|
|
20250117,152500,59123905,3035,3035,3035,3035,0
|
|
20250117,152400,59123905,3035,3035,3035,3035,0
|
|
20250117,152300,59123905,3035,3035,3035,3035,0
|
|
20250117,152200,59123905,3035,3035,3035,3035,0
|
|
20250117,152100,59123905,3035,3035,3035,3035,0
|
|
20250117,152000,59123905,3035,3035,3035,3035,0
|
|
20250117,151900,59123905,3035,3030,3035,3030,2
|
|
20250117,151800,59117840,3035,3030,3035,3030,2
|
|
20250117,151700,59111775,3030,3030,3030,3025,201
|
|
20250117,151600,58503355,3030,3030,3030,3030,829
|
|
20250117,151500,55991485,3030,3030,3030,3030,22
|
|
20250117,151400,55924825,3030,3030,3030,3030,2
|
|
20250117,151300,55918765,3030,3030,3030,3030,100
|
|
20250117,151200,55615765,3030,3030,3030,3030,10
|
|
20250117,151100,55585465,3030,3030,3030,3030,0
|
|
20250117,151000,55585465,3030,3030,3030,3030,0
|
|
20250117,150900,55585465,3030,3030,3030,3030,0
|
|
20250117,150800,55585465,3030,3025,3030,3025,136
|
|
20250117,150700,55173785,3030,3030,3030,3030,73
|
|
20250117,150600,54952595,3030,3030,3030,3030,0
|
|
20250117,150500,54952595,3030,3030,3030,3030,10
|
|
20250117,150400,54922295,3030,3030,3030,3030,20
|
|
20250117,150300,54861695,3030,3030,3030,3030,1710
|
|
20250117,150200,49680395,3035,3035,3035,3035,0
|
|
20250117,150100,49680395,3035,3035,3035,3035,0
|
|
20250117,150000,49680395,3035,3035,3035,3035,0
|
|
20250117,145900,49680395,3035,3035,3035,3035,0
|
|
20250117,145800,49680395,3035,3035,3035,3035,0
|
|
20250117,145700,49680395,3035,3035,3035,3035,50
|
|
20250117,145600,49528645,3035,3035,3035,3035,0
|
|
20250117,145500,49528645,3035,3035,3035,3035,0
|
|
20250117,145400,49528645,3035,3035,3035,3035,0
|
|
20250117,145300,49528645,3035,3035,3035,3035,0
|
|
20250117,145200,49528645,3035,3035,3035,3035,0
|
|
20250117,145100,49528645,3035,3035,3035,3035,0
|
|
20250117,145000,49528645,3035,3035,3035,3035,0
|
|
20250117,144900,49528645,3035,3035,3035,3035,0
|
|
20250117,144800,49528645,3035,3035,3035,3035,0
|
|
20250117,144700,49528645,3035,3035,3035,3035,0
|
|
20250117,144600,49528645,3035,3035,3035,3035,0
|
|
20250117,144500,49528645,3035,3035,3035,3035,0
|
|
20250117,144400,49528645,3035,3035,3035,3035,0
|
|
20250117,144300,49528645,3035,3035,3035,3035,0
|
|
20250117,144200,49528645,3035,3035,3035,3035,0
|
|
20250117,144100,49528645,3035,3035,3035,3035,0
|
|
20250117,144000,49528645,3035,3035,3035,3035,0
|
|
20250117,143900,49528645,3035,3035,3035,3035,0
|
|
20250117,143800,49528645,3035,3035,3035,3035,0
|
|
20250117,143700,49528645,3035,3035,3035,3035,1
|
|
20250117,143600,49525610,3030,3030,3030,3030,128
|
|
20250117,143500,49137770,3030,3030,3030,3030,0
|
|
20250117,143400,49137770,3030,3030,3030,3030,37
|
|
20250117,143300,49025660,3035,3035,3035,3035,0
|
|
20250117,143200,49025660,3035,3035,3035,3035,0
|
|
20250117,143100,49025660,3035,3035,3035,3035,0
|
|
20250117,143000,49025660,3035,3035,3035,3035,0
|
|
20250117,142900,49025660,3035,3035,3035,3035,0
|
|
20250117,142800,49025660,3035,3035,3035,3035,0
|
|
20250117,142700,49025660,3035,3035,3035,3035,0
|
|
20250117,142600,49025660,3035,3035,3035,3035,0
|
|
20250117,142500,49025660,3035,3030,3035,3025,653
|
|
20250117,142400,47047315,3030,3030,3030,3030,843
|
|
20250117,142300,44493025,3030,3030,3030,3030,0
|
|
20250117,142200,44493025,3030,3030,3030,3030,0
|
|
20250117,142100,44493025,3030,3030,3030,3030,0
|
|
20250117,142000,44493025,3030,3030,3030,3030,0
|
|
20250117,141900,44493025,3030,3030,3030,3030,0
|
|
20250117,141800,44493025,3030,3030,3030,3030,0
|
|
20250117,141700,44493025,3030,3030,3030,3030,0
|
|
20250117,141600,44493025,3030,3030,3030,3030,50
|
|
20250117,141500,44341525,3030,3030,3030,3030,0
|
|
20250117,141400,44341525,3030,3030,3030,3030,0
|
|
20250117,141300,44341525,3030,3030,3030,3030,0
|
|
20250117,141200,44341525,3030,3030,3030,3030,0
|
|
20250117,141100,44341525,3030,3030,3030,3030,0
|
|
20250117,141000,44341525,3030,3030,3030,3030,0
|
|
20250117,140900,44341525,3030,3025,3030,3025,11
|
|
20250117,140800,44308245,3030,3030,3030,3030,6
|
|
20250117,140700,44290065,3030,3030,3030,3030,0
|
|
20250117,140600,44290065,3030,3030,3030,3030,0
|
|
20250117,140500,44290065,3030,3030,3030,3030,0
|
|
20250117,140400,44290065,3030,3030,3030,3030,0
|
|
20250117,140300,44290065,3030,3030,3030,3030,1
|
|
20250117,140200,44287035,3030,3030,3030,3030,0
|
|
20250117,140100,44287035,3030,3030,3030,3030,0
|
|
20250117,140000,44287035,3030,3030,3030,3030,0
|
|
20250117,135900,44287035,3030,3030,3030,3030,0
|
|
20250117,135800,44287035,3030,3030,3030,3030,0
|
|
20250117,135700,44287035,3030,3030,3030,3030,0
|
|
20250117,135600,44287035,3030,3030,3030,3030,0
|
|
20250117,135500,44287035,3030,3030,3030,3030,0
|
|
20250117,135400,44287035,3030,3030,3030,3030,0
|
|
20250117,135300,44287035,3030,3030,3030,3030,12
|
|
20250117,135200,44250675,3025,3025,3025,3025,0
|
|
20250117,135100,44250675,3025,3025,3025,3025,0
|
|
20250117,135000,44250675,3025,3025,3025,3025,0
|
|
20250117,134900,44250675,3025,3025,3025,3025,0
|
|
20250117,134800,44250675,3025,3025,3025,3025,0
|
|
20250117,134700,44250675,3025,3025,3025,3025,204
|
|
20250117,134600,43633575,3030,3030,3030,3030,0
|
|
20250117,134500,43633575,3030,3030,3030,3030,0
|
|
20250117,134400,43633575,3030,3030,3030,3030,0
|
|
20250117,134300,43633575,3030,3030,3030,3030,90
|
|
20250117,134200,43360875,3030,3030,3030,3030,0
|
|
20250117,134100,43360875,3030,3030,3030,3030,0
|
|
20250117,134000,43360875,3030,3030,3030,3030,1
|
|
20250117,133900,43357845,3030,3030,3030,3030,0
|
|
20250117,133800,43357845,3030,3030,3030,3030,0
|
|
20250117,133700,43357845,3030,3030,3030,3030,0
|
|
20250117,133600,43357845,3030,3030,3030,3030,0
|
|
20250117,133500,43357845,3030,3030,3030,3030,0
|
|
20250117,133400,43357845,3030,3030,3030,3030,0
|
|
20250117,133300,43357845,3030,3030,3030,3030,0
|
|
20250117,133200,43357845,3030,3030,3030,3030,0
|
|
20250117,133100,43357845,3030,3030,3030,3030,0
|
|
20250117,133000,43357845,3030,3030,3030,3030,0
|
|
20250117,132900,43357845,3030,3030,3030,3030,0
|
|
20250117,132800,43357845,3030,3030,3030,3030,0
|
|
20250117,132700,43357845,3030,3030,3030,3030,0
|
|
20250117,132600,43357845,3030,3030,3030,3030,1
|
|
20250117,132500,43354815,3030,3030,3030,3030,22
|
|
20250117,132400,43288155,3030,3030,3030,3030,22
|
|
20250117,132300,43221495,3030,3030,3030,3030,0
|
|
20250117,132200,43221495,3030,3030,3030,3030,0
|
|
20250117,132100,43221495,3030,3030,3030,3030,0
|
|
20250117,132000,43221495,3030,3030,3030,3030,0
|
|
20250117,131900,43221495,3030,3030,3030,3030,1
|
|
20250117,131800,43218465,3030,3030,3030,3030,6
|
|
20250117,131700,43200285,3030,3030,3030,3030,0
|
|
20250117,131600,43200285,3030,3030,3030,3030,4
|
|
20250117,131500,43188165,3030,3030,3030,3030,0
|
|
20250117,131400,43188165,3030,3030,3030,3030,0
|
|
20250117,131300,43188165,3030,3030,3030,3030,0
|
|
20250117,131200,43188165,3030,3030,3030,3030,0
|
|
20250117,131100,43188165,3030,3030,3030,3030,0
|
|
20250117,131000,43188165,3030,3030,3030,3030,0
|
|
20250117,130900,43188165,3030,3030,3030,3030,3
|
|
20250117,130800,43179075,3030,3030,3030,3030,2
|
|
20250117,130700,43173015,3030,3030,3030,3030,5
|
|
20250117,130600,43157865,3030,3030,3030,3030,0
|
|
20250117,130500,43157865,3030,3030,3030,3030,0
|
|
20250117,130400,43157865,3030,3030,3030,3030,0
|
|
20250117,130300,43157865,3030,3030,3030,3030,1
|
|
20250117,130200,43154835,3030,3030,3030,3030,0
|
|
20250117,130100,43154835,3030,3030,3030,3030,0
|
|
20250117,130000,43154835,3030,3030,3030,3030,0
|
|
20250117,125900,43154835,3030,3030,3030,3030,1
|
|
20250117,125800,43151805,3030,3030,3030,3030,0
|
|
20250117,125700,43151805,3030,3030,3030,3030,0
|
|
20250117,125600,43151805,3030,3030,3030,3030,0
|
|
20250117,125500,43151805,3030,3030,3030,3030,0
|
|
20250117,125400,43151805,3030,3030,3030,3030,0
|
|
20250117,125300,43151805,3030,3030,3030,3030,0
|
|
20250117,125200,43151805,3030,3030,3030,3030,0
|
|
20250117,125100,43151805,3030,3030,3030,3030,0
|
|
20250117,125000,43151805,3030,3030,3030,3030,0
|
|
20250117,124900,43151805,3030,3030,3030,3030,0
|
|
20250117,124800,43151805,3030,3030,3030,3030,199
|
|
20250117,124700,42548835,3030,3030,3030,3030,0
|
|
20250117,124600,42548835,3030,3030,3030,3030,10
|
|
20250117,124500,42518535,3030,3030,3030,3030,0
|
|
20250117,124400,42518535,3030,3030,3030,3030,0
|
|
20250117,124300,42518535,3030,3030,3030,3030,0
|
|
20250117,124200,42518535,3030,3030,3030,3030,0
|
|
20250117,124100,42518535,3030,3030,3030,3030,0
|
|
20250117,124000,42518535,3030,3030,3030,3030,0
|
|
20250117,123900,42518535,3030,3030,3030,3030,0
|
|
20250117,123800,42518535,3030,3030,3030,3030,0
|
|
20250117,123700,42518535,3030,3030,3030,3030,0
|
|
20250117,123600,42518535,3030,3030,3030,3030,0
|
|
20250117,123500,42518535,3030,3030,3030,3030,0
|
|
20250117,123400,42518535,3030,3030,3030,3030,0
|
|
20250117,123300,42518535,3030,3030,3030,3030,0
|
|
20250117,123200,42518535,3030,3030,3030,3030,0
|
|
20250117,123100,42518535,3030,3030,3030,3030,0
|
|
20250117,123000,42518535,3030,3030,3030,3030,0
|
|
20250117,122900,42518535,3030,3030,3030,3030,0
|
|
20250117,122800,42518535,3030,3030,3030,3030,0
|
|
20250117,122700,42518535,3030,3030,3030,3030,0
|
|
20250117,122600,42518535,3030,3030,3030,3030,0
|
|
20250117,122500,42518535,3030,3030,3030,3030,0
|
|
20250117,122400,42518535,3030,3030,3030,3030,0
|
|
20250117,122300,42518535,3030,3030,3030,3030,0
|
|
20250117,122200,42518535,3030,3030,3030,3030,0
|
|
20250117,122100,42518535,3030,3030,3030,3030,0
|
|
20250117,122000,42518535,3030,3030,3030,3030,0
|
|
20250117,121900,42518535,3030,3030,3030,3030,150
|
|
20250117,121800,42064035,3035,3035,3035,3035,0
|
|
20250117,121700,42064035,3035,3035,3035,3035,0
|
|
20250117,121600,42064035,3035,3035,3035,3035,1
|
|
20250117,121500,42061000,3035,3035,3035,3035,0
|
|
20250117,121400,42061000,3035,3035,3035,3035,0
|
|
20250117,121300,42061000,3035,3035,3035,3035,0
|
|
20250117,121200,42061000,3035,3035,3035,3035,0
|
|
20250117,121100,42061000,3035,3035,3035,3035,0
|
|
20250117,121000,42061000,3035,3035,3035,3035,0
|
|
20250117,120900,42061000,3035,3035,3035,3035,3000
|
|
20250117,120800,32956000,3030,3030,3030,3030,0
|
|
20250117,120700,32956000,3030,3030,3030,3030,0
|
|
20250117,120600,32956000,3030,3030,3030,3030,0
|
|
20250117,120500,32956000,3030,3030,3030,3030,0
|
|
20250117,120400,32956000,3030,3030,3030,3030,100
|
|
20250117,120300,32653000,3035,3035,3035,3035,0
|
|
20250117,120200,32653000,3035,3035,3035,3035,0
|
|
20250117,120100,32653000,3035,3035,3035,3035,0
|
|
20250117,120000,32653000,3035,3035,3035,3035,0
|
|
20250117,115900,32653000,3035,3035,3035,3035,9
|
|
20250117,115800,32625685,3035,3035,3035,3035,0
|
|
20250117,115700,32625685,3035,3035,3035,3035,5
|
|
20250117,115600,32610510,3030,3030,3030,3030,0
|
|
20250117,115500,32610510,3030,3030,3030,3030,500
|
|
20250117,115400,31095510,3035,3035,3035,3035,6
|
|
20250117,115300,31077300,3035,3035,3035,3035,0
|
|
20250117,115200,31077300,3035,3035,3035,3035,5
|
|
20250117,115100,31062125,3035,3035,3035,3035,0
|
|
20250117,115000,31062125,3035,3035,3035,3035,7
|
|
20250117,114900,31040880,3035,3035,3035,3035,0
|
|
20250117,114800,31040880,3035,3035,3035,3035,0
|
|
20250117,114700,31040880,3035,3035,3035,3035,8
|
|
20250117,114600,31016600,3035,3035,3035,3035,0
|
|
20250117,114500,31016600,3035,3035,3035,3035,5
|
|
20250117,114400,31001425,3035,3035,3035,3035,0
|
|
20250117,114300,31001425,3035,3035,3035,3035,0
|
|
20250117,114200,31001425,3035,3035,3035,3035,6
|
|
20250117,114100,30983215,3035,3035,3035,3035,0
|
|
20250117,114000,30983215,3035,3035,3035,3035,6
|
|
20250117,113900,30965005,3030,3030,3030,3030,0
|
|
20250117,113800,30965005,3030,3030,3030,3030,1100
|
|
20250117,113700,27632005,3035,3035,3035,3035,7
|
|
20250117,113600,27610760,3035,3035,3035,3035,0
|
|
20250117,113500,27610760,3035,3035,3035,3035,5
|
|
20250117,113400,27595585,3035,3035,3035,3035,0
|
|
20250117,113300,27595585,3035,3035,3035,3035,0
|
|
20250117,113200,27595585,3035,3035,3035,3035,6
|
|
20250117,113100,27577375,3035,3035,3035,3035,0
|
|
20250117,113000,27577375,3035,3035,3035,3035,6
|
|
20250117,112900,27559165,3035,3035,3035,3035,0
|
|
20250117,112800,27559165,3035,3035,3035,3035,5
|
|
20250117,112700,27543990,3035,3035,3035,3035,0
|
|
20250117,112600,27543990,3035,3035,3035,3035,0
|
|
20250117,112500,27543990,3035,3035,3035,3035,6
|
|
20250117,112400,27525780,3035,3035,3035,3035,0
|
|
20250117,112300,27525780,3035,3035,3035,3035,5
|
|
20250117,112200,27510605,3035,3035,3035,3035,0
|
|
20250117,112100,27510605,3035,3035,3035,3035,0
|
|
20250117,112000,27510605,3035,3035,3035,3035,7
|
|
20250117,111900,27489360,3035,3035,3035,3035,0
|
|
20250117,111800,27489360,3035,3035,3035,3035,7
|
|
20250117,111700,27468115,3035,3035,3035,3035,0
|
|
20250117,111600,27468115,3035,3035,3035,3035,0
|
|
20250117,111500,27468115,3035,3035,3035,3035,6
|
|
20250117,111400,27449905,3035,3035,3035,3035,0
|
|
20250117,111300,27449905,3035,3035,3035,3035,6
|
|
20250117,111200,27431695,3035,3035,3035,3035,0
|
|
20250117,111100,27431695,3035,3035,3035,3035,0
|
|
20250117,111000,27431695,3035,3035,3035,3035,6
|
|
20250117,110900,27413485,3035,3035,3035,3035,0
|
|
20250117,110800,27413485,3035,3035,3035,3035,6
|
|
20250117,110700,27395275,3030,3030,3030,3030,0
|
|
20250117,110600,27395275,3030,3030,3030,3030,2
|
|
20250117,110500,27389215,3030,3030,3030,3030,0
|
|
20250117,110400,27389215,3030,3030,3030,3030,0
|
|
20250117,110300,27389215,3030,3030,3030,3030,6
|
|
20250117,110200,27371035,3030,3030,3030,3030,0
|
|
20250117,110100,27371035,3030,3035,3035,3030,7
|
|
20250117,110000,27349800,3035,3035,3035,3035,0
|
|
20250117,105900,27349800,3035,3035,3035,3035,0
|
|
20250117,105800,27349800,3035,3035,3035,3035,7
|
|
20250117,105700,27328555,3035,3035,3035,3035,0
|
|
20250117,105600,27328555,3035,3025,3035,3025,997
|
|
20250117,105500,24312605,3025,3025,3025,3025,0
|
|
20250117,105400,24312605,3025,3030,3030,3025,1752
|
|
20250117,105300,19008805,3030,3030,3030,3030,207
|
|
20250117,105200,18381595,3035,3035,3035,3035,0
|
|
20250117,105100,18381595,3035,3035,3035,3035,6
|
|
20250117,105000,18363385,3030,3030,3030,3030,926
|
|
20250117,104900,15557605,3035,3035,3035,3035,0
|
|
20250117,104800,15557605,3035,3035,3035,3035,7
|
|
20250117,104700,15536360,3035,3035,3035,3035,0
|
|
20250117,104600,15536360,3035,3035,3035,3035,6
|
|
20250117,104500,15518150,3035,3035,3035,3035,0
|
|
20250117,104400,15518150,3035,3035,3035,3035,15
|
|
20250117,104300,15472625,3035,3035,3035,3035,0
|
|
20250117,104200,15472625,3035,3035,3035,3035,1000
|
|
20250117,104100,12437625,3035,3035,3035,3035,6
|
|
20250117,104000,12419415,3035,3035,3035,3035,0
|
|
20250117,103900,12419415,3035,3035,3035,3035,6
|
|
20250117,103800,12401205,3035,3035,3035,3035,0
|
|
20250117,103700,12401205,3035,3035,3035,3035,100
|
|
20250117,103600,12097705,3035,3035,3035,3035,5
|
|
20250117,103500,12082530,3035,3035,3035,3035,0
|
|
20250117,103400,12082530,3035,3035,3035,3035,106
|
|
20250117,103300,11760820,3035,3035,3035,3035,0
|
|
20250117,103200,11760820,3035,3035,3035,3035,50
|
|
20250117,103100,11609070,3035,3035,3035,3035,5
|
|
20250117,103000,11593895,3035,3035,3035,3035,0
|
|
20250117,102900,11593895,3035,3035,3035,3035,7
|
|
20250117,102800,11572650,3035,3035,3035,3035,0
|
|
20250117,102700,11572650,3035,3035,3035,3035,2
|
|
20250117,102600,11566580,3035,3035,3035,3035,4
|
|
20250117,102500,11554440,3030,3030,3030,3030,38
|
|
20250117,102400,11439300,3035,3035,3035,3035,8
|
|
20250117,102300,11415020,3035,3035,3035,3035,0
|
|
20250117,102200,11415020,3035,3035,3035,3035,5
|
|
20250117,102100,11399845,3035,3035,3035,3035,0
|
|
20250117,102000,11399845,3035,3035,3035,3035,0
|
|
20250117,101900,11399845,3035,3035,3035,3035,6
|
|
20250117,101800,11381635,3035,3035,3035,3035,0
|
|
20250117,101700,11381635,3035,3035,3035,3035,6
|
|
20250117,101600,11363425,3030,3030,3030,3030,1300
|
|
20250117,101500,7424425,3035,3035,3035,3035,3
|
|
20250117,101400,7415320,3035,3035,3035,3035,5
|
|
20250117,101300,7400145,3035,3035,3035,3035,0
|
|
20250117,101200,7400145,3035,3035,3035,3035,16
|
|
20250117,101100,7351585,3035,3035,3035,3035,0
|
|
20250117,101000,7351585,3035,3035,3035,3035,0
|
|
20250117,100900,7351585,3035,3035,3035,3035,6
|
|
20250117,100800,7333375,3035,3035,3035,3035,0
|
|
20250117,100700,7333375,3035,3035,3035,3035,6
|
|
20250117,100600,7315165,3035,3035,3035,3035,0
|
|
20250117,100500,7315165,3035,3035,3035,3035,5
|
|
20250117,100400,7299990,3035,3035,3035,3035,0
|
|
20250117,100300,7299990,3035,3035,3035,3035,1
|
|
20250117,100200,7296955,3035,3035,3035,3035,4
|
|
20250117,100100,7284815,3035,3035,3035,3035,0
|
|
20250117,100000,7284815,3035,3035,3035,3035,13
|
|
20250117,095900,7245360,3035,3035,3035,3035,0
|
|
20250117,095800,7245360,3035,3035,3035,3035,10
|
|
20250117,095700,7215010,3035,3035,3035,3035,0
|
|
20250117,095600,7215010,3035,3035,3035,3035,3
|
|
20250117,095500,7205905,3035,3035,3035,3035,0
|
|
20250117,095400,7205905,3035,3035,3035,3035,0
|
|
20250117,095300,7205905,3035,3035,3035,3035,0
|
|
20250117,095200,7205905,3035,3035,3035,3035,0
|
|
20250117,095100,7205905,3035,3035,3035,3035,0
|
|
20250117,095000,7205905,3035,3035,3035,3035,0
|
|
20250117,094900,7205905,3035,3035,3035,3035,0
|
|
20250117,094800,7205905,3035,3035,3035,3035,0
|
|
20250117,094700,7205905,3035,3035,3035,3035,0
|
|
20250117,094600,7205905,3035,3035,3035,3035,0
|
|
20250117,094500,7205905,3035,3035,3035,3035,20
|
|
20250117,094400,7145205,3035,3035,3035,3035,7
|
|
20250117,094300,7123960,3035,3035,3035,3035,0
|
|
20250117,094200,7123960,3035,3035,3035,3035,0
|
|
20250117,094100,7123960,3035,3035,3035,3035,0
|
|
20250117,094000,7123960,3035,3035,3035,3035,3
|
|
20250117,093900,7114855,3035,3035,3035,3035,0
|
|
20250117,093800,7114855,3035,3035,3035,3035,0
|
|
20250117,093700,7114855,3035,3035,3035,3035,0
|
|
20250117,093600,7114855,3035,3035,3035,3035,0
|
|
20250117,093500,7114855,3035,3035,3035,3035,1033
|
|
20250117,093400,3979700,3040,3040,3040,3040,2
|
|
20250117,093300,3973620,3040,3040,3040,3040,1
|
|
20250117,093200,3970580,3040,3040,3040,3040,4
|
|
20250117,093100,3958420,3040,3040,3040,3040,22
|
|
20250117,093000,3891540,3040,3040,3040,3040,0
|
|
20250117,092900,3891540,3040,3040,3040,3040,0
|
|
20250117,092800,3891540,3040,3040,3040,3040,0
|
|
20250117,092700,3891540,3040,3040,3040,3040,0
|
|
20250117,092600,3891540,3040,3040,3040,3040,0
|
|
20250117,092500,3891540,3040,3040,3040,3040,0
|
|
20250117,092400,3891540,3040,3040,3040,3040,0
|
|
20250117,092300,3891540,3040,3040,3040,3040,0
|
|
20250117,092200,3891540,3040,3040,3040,3040,0
|
|
20250117,092100,3891540,3040,3040,3040,3040,0
|
|
20250117,092000,3891540,3040,3040,3040,3040,20
|
|
20250117,091900,3830740,3035,3040,3040,3035,601
|
|
20250117,091800,2006540,3040,3040,3040,3040,0
|
|
20250117,091700,2006540,3040,3040,3040,3040,0
|
|
20250117,091600,2006540,3040,3040,3040,3040,0
|
|
20250117,091500,2006540,3040,3040,3040,3040,0
|
|
20250117,091400,2006540,3040,3040,3040,3040,0
|
|
20250117,091300,2006540,3040,3040,3040,3040,0
|
|
20250117,091200,2006540,3040,3040,3040,3040,0
|
|
20250117,091100,2006540,3040,3040,3040,3040,0
|
|
20250117,091000,2006540,3040,3040,3040,3040,33
|
|
20250117,090900,1906220,3040,3040,3040,3040,0
|
|
20250117,090800,1906220,3040,3040,3040,3040,1
|
|
20250117,090700,1903180,3035,3035,3035,3035,0
|
|
20250117,090600,1903180,3035,3035,3035,3035,0
|
|
20250117,090500,1903180,3035,3035,3035,3035,0
|
|
20250117,090400,1903180,3035,3035,3035,3035,0
|
|
20250117,090300,1903180,3035,3035,3035,3035,4
|
|
20250117,090200,1891040,3040,3040,3040,3040,0
|
|
20250117,090100,1891040,3040,3045,3045,3040,619
|
|
20250117,090000,9125,3040,3045,3045,3040,3
|