672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200900,177059235,3030,3030,3030,3030,251
|
|
20250123,200800,177059235,3030,3030,3030,3030,0
|
|
20250123,200700,177059235,3030,3030,3030,3030,0
|
|
20250123,200600,177059235,3030,3030,3030,3030,0
|
|
20250123,200500,177059235,3030,3030,3030,3030,0
|
|
20250123,200400,177059235,3030,3030,3030,3030,0
|
|
20250123,200300,177059235,3030,3030,3030,3030,0
|
|
20250123,200200,177059235,3030,3030,3030,3030,0
|
|
20250123,200100,177059235,3030,3030,3030,3030,0
|
|
20250123,200000,177059235,3030,3030,3030,3030,0
|
|
20250123,195900,177059235,3030,3030,3030,3030,0
|
|
20250123,195800,177059235,3030,3030,3030,3030,0
|
|
20250123,195700,177059235,3030,3030,3030,3030,0
|
|
20250123,195600,177059235,3030,3030,3030,3030,0
|
|
20250123,195500,177059235,3030,3030,3030,3030,0
|
|
20250123,195400,177059235,3030,3030,3030,3030,0
|
|
20250123,195300,177059235,3030,3030,3030,3030,0
|
|
20250123,195200,177059235,3030,3030,3030,3030,0
|
|
20250123,195100,177059235,3030,3030,3030,3030,0
|
|
20250123,195000,177059235,3030,3030,3030,3030,0
|
|
20250123,194900,177059235,3030,3030,3030,3030,0
|
|
20250123,194800,177059235,3030,3030,3030,3030,0
|
|
20250123,194700,177059235,3030,3030,3030,3030,0
|
|
20250123,194600,177059235,3030,3030,3030,3030,0
|
|
20250123,194500,177059235,3030,3030,3030,3030,0
|
|
20250123,194400,177059235,3030,3030,3030,3030,0
|
|
20250123,194300,177059235,3030,3030,3030,3030,0
|
|
20250123,194200,177059235,3030,3030,3030,3030,0
|
|
20250123,194100,177059235,3030,3030,3030,3030,0
|
|
20250123,194000,177059235,3030,3030,3030,3030,0
|
|
20250123,193900,177059235,3030,3030,3030,3030,251
|
|
20250123,193800,177059235,3030,3030,3030,3030,0
|
|
20250123,193700,177059235,3030,3030,3030,3030,0
|
|
20250123,193600,177059235,3030,3030,3030,3030,0
|
|
20250123,193500,177059235,3030,3030,3030,3030,0
|
|
20250123,193400,177059235,3030,3030,3030,3030,0
|
|
20250123,193300,177059235,3030,3030,3030,3030,0
|
|
20250123,193200,177059235,3030,3030,3030,3030,0
|
|
20250123,193100,177059235,3030,3030,3030,3030,0
|
|
20250123,193000,177059235,3030,3030,3030,3030,0
|
|
20250123,192900,177059235,3030,3030,3030,3030,0
|
|
20250123,192800,177059235,3030,3030,3030,3030,0
|
|
20250123,192700,177059235,3030,3030,3030,3030,0
|
|
20250123,192600,177059235,3030,3030,3030,3030,0
|
|
20250123,192500,177059235,3030,3030,3030,3030,0
|
|
20250123,192400,177059235,3030,3030,3030,3030,0
|
|
20250123,192300,177059235,3030,3030,3030,3030,0
|
|
20250123,192200,177059235,3030,3030,3030,3030,0
|
|
20250123,192100,177059235,3030,3030,3030,3030,0
|
|
20250123,192000,177059235,3030,3030,3030,3030,0
|
|
20250123,191900,177059235,3030,3030,3030,3030,0
|
|
20250123,191800,177059235,3030,3030,3030,3030,0
|
|
20250123,191700,177059235,3030,3030,3030,3030,0
|
|
20250123,191600,177059235,3030,3030,3030,3030,0
|
|
20250123,191500,177059235,3030,3030,3030,3030,0
|
|
20250123,191400,177059235,3030,3030,3030,3030,0
|
|
20250123,191300,177059235,3030,3030,3030,3030,0
|
|
20250123,191200,177059235,3030,3030,3030,3030,0
|
|
20250123,191100,177059235,3030,3030,3030,3030,0
|
|
20250123,191000,177059235,3030,3030,3030,3030,0
|
|
20250123,190900,177059235,3030,3030,3030,3030,251
|
|
20250123,190800,177059235,3030,3030,3030,3030,0
|
|
20250123,190700,177059235,3030,3030,3030,3030,0
|
|
20250123,190600,177059235,3030,3030,3030,3030,0
|
|
20250123,190500,177059235,3030,3030,3030,3030,0
|
|
20250123,190400,177059235,3030,3030,3030,3030,0
|
|
20250123,190300,177059235,3030,3030,3030,3030,0
|
|
20250123,190200,177059235,3030,3030,3030,3030,0
|
|
20250123,190100,177059235,3030,3030,3030,3030,0
|
|
20250123,190000,177059235,3030,3030,3030,3030,0
|
|
20250123,185900,177059235,3030,3030,3030,3030,0
|
|
20250123,185800,177059235,3030,3030,3030,3030,0
|
|
20250123,185700,177059235,3030,3030,3030,3030,0
|
|
20250123,185600,177059235,3030,3030,3030,3030,0
|
|
20250123,185500,177059235,3030,3030,3030,3030,0
|
|
20250123,185400,177059235,3030,3030,3030,3030,0
|
|
20250123,185300,177059235,3030,3030,3030,3030,0
|
|
20250123,185200,177059235,3030,3030,3030,3030,0
|
|
20250123,185100,177059235,3030,3030,3030,3030,0
|
|
20250123,185000,177059235,3030,3030,3030,3030,0
|
|
20250123,184900,177059235,3030,3030,3030,3030,0
|
|
20250123,184800,177059235,3030,3030,3030,3030,0
|
|
20250123,184700,177059235,3030,3030,3030,3030,0
|
|
20250123,184600,177059235,3030,3030,3030,3030,0
|
|
20250123,184500,177059235,3030,3030,3030,3030,0
|
|
20250123,184400,177059235,3030,3030,3030,3030,0
|
|
20250123,184300,177059235,3030,3030,3030,3030,0
|
|
20250123,184200,177059235,3030,3030,3030,3030,0
|
|
20250123,184100,177059235,3030,3030,3030,3030,0
|
|
20250123,184000,177059235,3030,3030,3030,3030,0
|
|
20250123,183900,177059235,3030,3030,3030,3030,251
|
|
20250123,183800,177059235,3030,3030,3030,3030,0
|
|
20250123,183700,177059235,3030,3030,3030,3030,0
|
|
20250123,183600,177059235,3030,3030,3030,3030,0
|
|
20250123,183500,177059235,3030,3030,3030,3030,0
|
|
20250123,183400,177059235,3030,3030,3030,3030,0
|
|
20250123,183300,177059235,3030,3030,3030,3030,0
|
|
20250123,183200,177059235,3030,3030,3030,3030,0
|
|
20250123,183100,177059235,3030,3030,3030,3030,0
|
|
20250123,183000,177059235,3030,3030,3030,3030,0
|
|
20250123,182900,177059235,3030,3030,3030,3030,0
|
|
20250123,182800,177059235,3030,3030,3030,3030,0
|
|
20250123,182700,177059235,3030,3030,3030,3030,0
|
|
20250123,182600,177059235,3030,3030,3030,3030,0
|
|
20250123,182500,177059235,3030,3030,3030,3030,0
|
|
20250123,182400,177059235,3030,3030,3030,3030,0
|
|
20250123,182300,177059235,3030,3030,3030,3030,0
|
|
20250123,182200,177059235,3030,3030,3030,3030,0
|
|
20250123,182100,177059235,3030,3030,3030,3030,0
|
|
20250123,182000,177059235,3030,3030,3030,3030,0
|
|
20250123,181900,177059235,3030,3030,3030,3030,0
|
|
20250123,181800,177059235,3030,3030,3030,3030,0
|
|
20250123,181700,177059235,3030,3030,3030,3030,0
|
|
20250123,181600,177059235,3030,3030,3030,3030,0
|
|
20250123,181500,177059235,3030,3030,3030,3030,0
|
|
20250123,181400,177059235,3030,3030,3030,3030,0
|
|
20250123,181300,177059235,3030,3030,3030,3030,0
|
|
20250123,181200,177059235,3030,3030,3030,3030,0
|
|
20250123,181100,177059235,3030,3030,3030,3030,0
|
|
20250123,181000,177059235,3030,3030,3030,3030,0
|
|
20250123,180900,177059235,3030,3030,3030,3030,251
|
|
20250123,180800,177059235,3030,3030,3030,3030,0
|
|
20250123,180700,177059235,3030,3030,3030,3030,0
|
|
20250123,180600,177059235,3030,3030,3030,3030,0
|
|
20250123,180500,177059235,3030,3030,3030,3030,0
|
|
20250123,180400,177059235,3030,3030,3030,3030,0
|
|
20250123,180300,177059235,3030,3030,3030,3030,0
|
|
20250123,180200,177059235,3030,3030,3030,3030,0
|
|
20250123,180100,177059235,3030,3030,3030,3030,0
|
|
20250123,180000,177059235,3030,3030,3030,3030,0
|
|
20250123,175900,177059235,3030,3030,3030,3030,0
|
|
20250123,175800,177059235,3030,3030,3030,3030,0
|
|
20250123,175700,177059235,3030,3030,3030,3030,0
|
|
20250123,175600,177059235,3030,3030,3030,3030,0
|
|
20250123,175500,177059235,3030,3030,3030,3030,0
|
|
20250123,175400,177059235,3030,3030,3030,3030,0
|
|
20250123,175300,177059235,3030,3030,3030,3030,0
|
|
20250123,175200,177059235,3030,3030,3030,3030,0
|
|
20250123,175100,177059235,3030,3030,3030,3030,0
|
|
20250123,175000,177059235,3030,3030,3030,3030,0
|
|
20250123,174900,177059235,3030,3030,3030,3030,0
|
|
20250123,174800,177059235,3030,3030,3030,3030,0
|
|
20250123,174700,177059235,3030,3030,3030,3030,0
|
|
20250123,174600,177059235,3030,3030,3030,3030,0
|
|
20250123,174500,177059235,3030,3030,3030,3030,0
|
|
20250123,174400,177059235,3030,3030,3030,3030,0
|
|
20250123,174300,177059235,3030,3030,3030,3030,0
|
|
20250123,174200,177059235,3030,3030,3030,3030,0
|
|
20250123,174100,177059235,3030,3030,3030,3030,0
|
|
20250123,174000,177059235,3030,3030,3030,3030,0
|
|
20250123,173900,177059235,3030,3030,3030,3030,251
|
|
20250123,173800,177059235,3030,3030,3030,3030,0
|
|
20250123,173700,177059235,3030,3030,3030,3030,0
|
|
20250123,173600,177059235,3030,3030,3030,3030,0
|
|
20250123,173500,177059235,3030,3030,3030,3030,0
|
|
20250123,173400,177059235,3030,3030,3030,3030,0
|
|
20250123,173300,177059235,3030,3030,3030,3030,0
|
|
20250123,173200,177059235,3030,3030,3030,3030,0
|
|
20250123,173100,177059235,3030,3030,3030,3030,0
|
|
20250123,173000,177059235,3030,3030,3030,3030,0
|
|
20250123,172900,177059235,3030,3030,3030,3030,0
|
|
20250123,172800,177059235,3030,3030,3030,3030,0
|
|
20250123,172700,177059235,3030,3030,3030,3030,0
|
|
20250123,172600,177059235,3030,3030,3030,3030,0
|
|
20250123,172500,177059235,3030,3030,3030,3030,0
|
|
20250123,172400,177059235,3030,3030,3030,3030,0
|
|
20250123,172300,177059235,3030,3030,3030,3030,0
|
|
20250123,172200,177059235,3030,3030,3030,3030,0
|
|
20250123,172100,177059235,3030,3030,3030,3030,0
|
|
20250123,172000,177059235,3030,3030,3030,3030,0
|
|
20250123,171900,177059235,3030,3030,3030,3030,0
|
|
20250123,171800,177059235,3030,3030,3030,3030,0
|
|
20250123,171700,177059235,3030,3030,3030,3030,0
|
|
20250123,171600,177059235,3030,3030,3030,3030,0
|
|
20250123,171500,177059235,3030,3030,3030,3030,0
|
|
20250123,171400,177059235,3030,3030,3030,3030,0
|
|
20250123,171300,177059235,3030,3030,3030,3030,0
|
|
20250123,171200,177059235,3030,3030,3030,3030,0
|
|
20250123,171100,177059235,3030,3030,3030,3030,0
|
|
20250123,171000,177059235,3030,3030,3030,3030,0
|
|
20250123,170900,177059235,3030,3030,3030,3030,251
|
|
20250123,170800,177059235,3030,3030,3030,3030,0
|
|
20250123,170700,177059235,3030,3030,3030,3030,0
|
|
20250123,170600,177059235,3030,3030,3030,3030,0
|
|
20250123,170500,177059235,3030,3030,3030,3030,0
|
|
20250123,170400,177059235,3030,3030,3030,3030,0
|
|
20250123,170300,177059235,3030,3030,3030,3030,0
|
|
20250123,170200,177059235,3030,3030,3030,3030,0
|
|
20250123,170100,177059235,3030,3030,3030,3030,0
|
|
20250123,170000,177059235,3030,3030,3030,3030,0
|
|
20250123,165900,177059235,3030,3030,3030,3030,0
|
|
20250123,165800,177059235,3030,3030,3030,3030,0
|
|
20250123,165700,177059235,3030,3030,3030,3030,0
|
|
20250123,165600,177059235,3030,3030,3030,3030,0
|
|
20250123,165500,177059235,3030,3030,3030,3030,0
|
|
20250123,165400,177059235,3030,3030,3030,3030,0
|
|
20250123,165300,177059235,3030,3030,3030,3030,0
|
|
20250123,165200,177059235,3030,3030,3030,3030,0
|
|
20250123,165100,177059235,3030,3030,3030,3030,0
|
|
20250123,165000,177059235,3030,3030,3030,3030,0
|
|
20250123,164900,177059235,3030,3030,3030,3030,0
|
|
20250123,164800,177059235,3030,3030,3030,3030,0
|
|
20250123,164700,177059235,3030,3030,3030,3030,0
|
|
20250123,164600,177059235,3030,3030,3030,3030,0
|
|
20250123,164500,177059235,3030,3030,3030,3030,0
|
|
20250123,164400,177059235,3030,3030,3030,3030,0
|
|
20250123,164300,177059235,3030,3030,3030,3030,0
|
|
20250123,164200,177059235,3030,3030,3030,3030,0
|
|
20250123,164100,177059235,3030,3030,3030,3030,0
|
|
20250123,164000,177059235,3030,3030,3030,3030,0
|
|
20250123,163900,177059235,3030,3030,3030,3030,251
|
|
20250123,163800,177059235,3030,3030,3030,3030,0
|
|
20250123,163700,177059235,3030,3030,3030,3030,0
|
|
20250123,163600,177059235,3030,3030,3030,3030,0
|
|
20250123,163500,177059235,3030,3030,3030,3030,0
|
|
20250123,163400,177059235,3030,3030,3030,3030,0
|
|
20250123,163300,177059235,3030,3030,3030,3030,0
|
|
20250123,163200,177059235,3030,3030,3030,3030,0
|
|
20250123,163100,177059235,3030,3030,3030,3030,0
|
|
20250123,163000,177059235,3030,3030,3030,3030,0
|
|
20250123,162900,177059235,3030,3030,3030,3030,0
|
|
20250123,162800,177059235,3030,3030,3030,3030,0
|
|
20250123,162700,177059235,3030,3030,3030,3030,0
|
|
20250123,162600,177059235,3030,3030,3030,3030,0
|
|
20250123,162500,177059235,3030,3030,3030,3030,0
|
|
20250123,162400,177059235,3030,3030,3030,3030,0
|
|
20250123,162300,177059235,3030,3030,3030,3030,0
|
|
20250123,162200,177059235,3030,3030,3030,3030,0
|
|
20250123,162100,177059235,3030,3030,3030,3030,0
|
|
20250123,162000,177059235,3030,3030,3030,3030,0
|
|
20250123,161900,177059235,3030,3030,3030,3030,0
|
|
20250123,161800,177059235,3030,3030,3030,3030,0
|
|
20250123,161700,177059235,3030,3030,3030,3030,0
|
|
20250123,161600,177059235,3030,3030,3030,3030,0
|
|
20250123,161500,177059235,3030,3030,3030,3030,0
|
|
20250123,161400,177059235,3030,3030,3030,3030,0
|
|
20250123,161300,177059235,3030,3030,3030,3030,0
|
|
20250123,161200,177059235,3030,3030,3030,3030,0
|
|
20250123,161100,177059235,3030,3030,3030,3030,0
|
|
20250123,161000,177059235,3030,3030,3030,3030,0
|
|
20250123,160900,177059235,3030,3030,3030,3030,251
|
|
20250123,160800,177059235,3030,3030,3030,3030,0
|
|
20250123,160700,177059235,3030,3030,3030,3030,0
|
|
20250123,160600,177059235,3030,3030,3030,3030,0
|
|
20250123,160500,177059235,3030,3030,3030,3030,0
|
|
20250123,160400,177059235,3030,3030,3030,3030,0
|
|
20250123,160300,177059235,3030,3030,3030,3030,0
|
|
20250123,160200,177059235,3030,3030,3030,3030,0
|
|
20250123,160100,177059235,3030,3030,3030,3030,0
|
|
20250123,160000,177059235,3030,3030,3030,3030,0
|
|
20250123,155900,177059235,3030,3030,3030,3030,0
|
|
20250123,155800,177059235,3030,3030,3030,3030,0
|
|
20250123,155700,177059235,3030,3030,3030,3030,0
|
|
20250123,155600,177059235,3030,3030,3030,3030,0
|
|
20250123,155500,177059235,3030,3030,3030,3030,0
|
|
20250123,155400,177059235,3030,3030,3030,3030,0
|
|
20250123,155300,177059235,3030,3030,3030,3030,0
|
|
20250123,155200,177059235,3030,3030,3030,3030,0
|
|
20250123,155100,177059235,3030,3030,3030,3030,0
|
|
20250123,155000,177059235,3030,3030,3030,3030,0
|
|
20250123,154900,177059235,3030,3030,3030,3030,0
|
|
20250123,154800,177059235,3030,3030,3030,3030,0
|
|
20250123,154700,177059235,3030,3030,3030,3030,0
|
|
20250123,154600,177059235,3030,3030,3030,3030,0
|
|
20250123,154500,177059235,3030,3030,3030,3030,0
|
|
20250123,154400,177059235,3030,3030,3030,3030,0
|
|
20250123,154300,177059235,3030,3030,3030,3030,0
|
|
20250123,154200,177059235,3030,3030,3030,3030,0
|
|
20250123,154100,177059235,3030,3030,3030,3030,0
|
|
20250123,154000,177059235,3030,3030,3030,3030,0
|
|
20250123,153900,177059235,3030,3030,3030,3030,251
|
|
20250123,153800,177059235,3030,3030,3030,3030,0
|
|
20250123,153700,177059235,3030,3030,3030,3030,0
|
|
20250123,153600,177059235,3030,3030,3030,3030,0
|
|
20250123,153500,177059235,3030,3030,3030,3030,0
|
|
20250123,153400,177059235,3030,3030,3030,3030,0
|
|
20250123,153300,177059235,3030,3030,3030,3030,0
|
|
20250123,153200,177059235,3030,3030,3030,3030,0
|
|
20250123,153100,177059235,3030,3030,3030,3030,0
|
|
20250123,153000,177059235,3030,3030,3030,3030,251
|
|
20250123,152900,176298705,3025,3025,3025,3025,0
|
|
20250123,152800,176298705,3025,3025,3025,3025,0
|
|
20250123,152700,176298705,3025,3025,3025,3025,0
|
|
20250123,152600,176298705,3025,3025,3025,3025,0
|
|
20250123,152500,176298705,3025,3025,3025,3025,0
|
|
20250123,152400,176298705,3025,3025,3025,3025,0
|
|
20250123,152300,176298705,3025,3025,3025,3025,0
|
|
20250123,152200,176298705,3025,3025,3025,3025,0
|
|
20250123,152100,176298705,3025,3025,3025,3025,0
|
|
20250123,152000,176298705,3025,3025,3025,3025,0
|
|
20250123,151900,176298705,3025,3025,3025,3025,42
|
|
20250123,151800,176171655,3025,3020,3025,3015,663
|
|
20250123,151700,174171895,3020,3025,3025,3020,632
|
|
20250123,151600,172260865,3025,3025,3025,3025,0
|
|
20250123,151500,172260865,3025,3025,3025,3025,82
|
|
20250123,151400,172012815,3025,3025,3025,3025,0
|
|
20250123,151300,172012815,3025,3025,3025,3025,0
|
|
20250123,151200,172012815,3025,3025,3025,3025,0
|
|
20250123,151100,172012815,3025,3030,3030,3025,101
|
|
20250123,151000,171706790,3030,3030,3030,3030,0
|
|
20250123,150900,171706790,3030,3030,3030,3030,0
|
|
20250123,150800,171706790,3030,3030,3030,3030,3
|
|
20250123,150700,171697700,3030,3030,3030,3030,200
|
|
20250123,150600,171091700,3030,3030,3030,3030,100
|
|
20250123,150500,170788700,3035,3035,3035,3035,0
|
|
20250123,150400,170788700,3035,3035,3035,3035,1
|
|
20250123,150300,170785665,3035,3035,3035,3035,0
|
|
20250123,150200,170785665,3035,3035,3035,3035,0
|
|
20250123,150100,170785665,3035,3035,3035,3035,0
|
|
20250123,150000,170785665,3035,3035,3035,3035,0
|
|
20250123,145900,170785665,3035,3035,3035,3035,0
|
|
20250123,145800,170785665,3035,3035,3035,3035,0
|
|
20250123,145700,170785665,3035,3035,3035,3035,0
|
|
20250123,145600,170785665,3035,3035,3035,3035,0
|
|
20250123,145500,170785665,3035,3035,3035,3035,0
|
|
20250123,145400,170785665,3035,3035,3035,3035,0
|
|
20250123,145300,170785665,3035,3035,3035,3035,0
|
|
20250123,145200,170785665,3035,3035,3035,3035,0
|
|
20250123,145100,170785665,3035,3035,3035,3035,0
|
|
20250123,145000,170785665,3035,3035,3035,3035,0
|
|
20250123,144900,170785665,3035,3035,3035,3035,0
|
|
20250123,144800,170785665,3035,3035,3035,3035,0
|
|
20250123,144700,170785665,3035,3035,3035,3035,335
|
|
20250123,144600,169768940,3035,3035,3035,3035,0
|
|
20250123,144500,169768940,3035,3030,3035,3030,916
|
|
20250123,144400,166991380,3030,3030,3030,3030,0
|
|
20250123,144300,166991380,3030,3030,3030,3030,1
|
|
20250123,144200,166988350,3025,3020,3025,3020,700
|
|
20250123,144100,164871850,3020,3025,3025,3020,2838
|
|
20250123,144000,156300625,3020,3020,3020,3020,0
|
|
20250123,143900,156300625,3020,3020,3020,3020,0
|
|
20250123,143800,156300625,3020,3020,3020,3020,0
|
|
20250123,143700,156300625,3020,3020,3020,3020,0
|
|
20250123,143600,156300625,3020,3020,3020,3020,0
|
|
20250123,143500,156300625,3020,3020,3020,3020,0
|
|
20250123,143400,156300625,3020,3020,3020,3020,0
|
|
20250123,143300,156300625,3020,3020,3020,3020,0
|
|
20250123,143200,156300625,3020,3020,3020,3020,1
|
|
20250123,143100,156297605,3020,3020,3020,3020,0
|
|
20250123,143000,156297605,3020,3020,3020,3020,0
|
|
20250123,142900,156297605,3020,3025,3025,3020,400
|
|
20250123,142800,155089465,3030,3030,3030,3030,0
|
|
20250123,142700,155089465,3030,3030,3030,3030,0
|
|
20250123,142600,155089465,3030,3030,3030,3030,0
|
|
20250123,142500,155089465,3030,3030,3030,3030,0
|
|
20250123,142400,155089465,3030,3030,3030,3030,0
|
|
20250123,142300,155089465,3030,3030,3030,3030,1
|
|
20250123,142200,155086435,3030,3030,3030,3030,0
|
|
20250123,142100,155086435,3030,3025,3030,3025,307
|
|
20250123,142000,154157725,3030,3030,3030,3030,0
|
|
20250123,141900,154157725,3030,3030,3030,3030,0
|
|
20250123,141800,154157725,3030,3030,3030,3030,0
|
|
20250123,141700,154157725,3030,3030,3030,3030,0
|
|
20250123,141600,154157725,3030,3030,3030,3030,0
|
|
20250123,141500,154157725,3030,3030,3030,3030,1
|
|
20250123,141400,154154695,3025,3025,3025,3025,0
|
|
20250123,141300,154154695,3025,3025,3025,3025,0
|
|
20250123,141200,154154695,3025,3025,3025,3025,0
|
|
20250123,141100,154154695,3025,3025,3025,3025,0
|
|
20250123,141000,154154695,3025,3025,3025,3025,0
|
|
20250123,140900,154154695,3025,3025,3025,3025,0
|
|
20250123,140800,154154695,3025,3025,3025,3025,0
|
|
20250123,140700,154154695,3025,3025,3025,3025,0
|
|
20250123,140600,154154695,3025,3025,3025,3025,0
|
|
20250123,140500,154154695,3025,3025,3025,3025,0
|
|
20250123,140400,154154695,3025,3025,3025,3025,0
|
|
20250123,140300,154154695,3025,3025,3025,3025,0
|
|
20250123,140200,154154695,3025,3025,3025,3025,49
|
|
20250123,140100,154006470,3035,3035,3035,3035,0
|
|
20250123,140000,154006470,3035,3035,3035,3035,0
|
|
20250123,135900,154006470,3035,3035,3035,3035,0
|
|
20250123,135800,154006470,3035,3035,3035,3035,0
|
|
20250123,135700,154006470,3035,3035,3035,3035,0
|
|
20250123,135600,154006470,3035,3035,3035,3035,7
|
|
20250123,135500,153985225,3035,3035,3035,3035,0
|
|
20250123,135400,153985225,3035,3035,3035,3035,0
|
|
20250123,135300,153985225,3035,3035,3035,3035,0
|
|
20250123,135200,153985225,3035,3035,3035,3035,0
|
|
20250123,135100,153985225,3035,3035,3035,3035,0
|
|
20250123,135000,153985225,3035,3035,3035,3035,0
|
|
20250123,134900,153985225,3035,3035,3035,3035,0
|
|
20250123,134800,153985225,3035,3035,3035,3035,0
|
|
20250123,134700,153985225,3035,3035,3035,3035,0
|
|
20250123,134600,153985225,3035,3035,3035,3035,0
|
|
20250123,134500,153985225,3035,3035,3035,3035,0
|
|
20250123,134400,153985225,3035,3035,3035,3035,0
|
|
20250123,134300,153985225,3035,3035,3035,3035,0
|
|
20250123,134200,153985225,3035,3035,3035,3035,111
|
|
20250123,134100,153648340,3035,3035,3035,3035,0
|
|
20250123,134000,153648340,3035,3035,3035,3035,0
|
|
20250123,133900,153648340,3035,3035,3035,3035,0
|
|
20250123,133800,153648340,3035,3035,3035,3035,0
|
|
20250123,133700,153648340,3035,3035,3035,3035,151
|
|
20250123,133600,153190055,3035,3035,3035,3035,0
|
|
20250123,133500,153190055,3035,3035,3035,3035,0
|
|
20250123,133400,153190055,3035,3035,3035,3035,0
|
|
20250123,133300,153190055,3035,3035,3035,3035,0
|
|
20250123,133200,153190055,3035,3035,3035,3035,0
|
|
20250123,133100,153190055,3035,3035,3035,3035,0
|
|
20250123,133000,153190055,3035,3035,3035,3035,0
|
|
20250123,132900,153190055,3035,3035,3035,3035,0
|
|
20250123,132800,153190055,3035,3035,3035,3035,0
|
|
20250123,132700,153190055,3035,3035,3035,3035,0
|
|
20250123,132600,153190055,3035,3035,3035,3035,0
|
|
20250123,132500,153190055,3035,3035,3035,3035,0
|
|
20250123,132400,153190055,3035,3035,3035,3035,0
|
|
20250123,132300,153190055,3035,3035,3035,3035,0
|
|
20250123,132200,153190055,3035,3035,3035,3035,0
|
|
20250123,132100,153190055,3035,3035,3035,3035,0
|
|
20250123,132000,153190055,3035,3035,3035,3035,687
|
|
20250123,131900,151105010,3035,3035,3035,3035,0
|
|
20250123,131800,151105010,3035,3035,3035,3035,0
|
|
20250123,131700,151105010,3035,3035,3035,3035,0
|
|
20250123,131600,151105010,3035,3035,3035,3035,2
|
|
20250123,131500,151098940,3035,3035,3035,3035,75
|
|
20250123,131400,150871315,3040,3040,3040,3040,4
|
|
20250123,131300,150859155,3035,3035,3035,3035,0
|
|
20250123,131200,150859155,3035,3035,3035,3035,0
|
|
20250123,131100,150859155,3035,3035,3035,3035,1
|
|
20250123,131000,150856120,3035,3035,3035,3035,0
|
|
20250123,130900,150856120,3035,3035,3040,3035,2001
|
|
20250123,130800,144774465,3035,3035,3035,3035,0
|
|
20250123,130700,144774465,3035,3035,3035,3035,0
|
|
20250123,130600,144774465,3035,3035,3035,3035,0
|
|
20250123,130500,144774465,3035,3035,3035,3035,0
|
|
20250123,130400,144774465,3035,3035,3035,3035,0
|
|
20250123,130300,144774465,3035,3035,3035,3035,0
|
|
20250123,130200,144774465,3035,3035,3035,3035,0
|
|
20250123,130100,144774465,3035,3035,3035,3035,1
|
|
20250123,130000,144771430,3035,3035,3035,3035,0
|
|
20250123,125900,144771430,3035,3035,3035,3035,0
|
|
20250123,125800,144771430,3035,3030,3035,3030,1300
|
|
20250123,125700,140826675,3030,3030,3030,3030,0
|
|
20250123,125600,140826675,3030,3030,3030,3030,91
|
|
20250123,125500,140550945,3030,3030,3030,3030,10
|
|
20250123,125400,140520645,3030,3030,3030,3030,0
|
|
20250123,125300,140520645,3030,3030,3030,3030,0
|
|
20250123,125200,140520645,3030,3030,3030,3030,200
|
|
20250123,125100,139914645,3030,3030,3030,3030,0
|
|
20250123,125000,139914645,3030,3030,3030,3030,0
|
|
20250123,124900,139914645,3030,3030,3030,3030,0
|
|
20250123,124800,139914645,3030,3030,3030,3030,0
|
|
20250123,124700,139914645,3030,3030,3030,3030,1
|
|
20250123,124600,139911615,3030,3030,3030,3030,0
|
|
20250123,124500,139911615,3030,3030,3030,3030,0
|
|
20250123,124400,139911615,3030,3030,3030,3030,0
|
|
20250123,124300,139911615,3030,3030,3030,3030,1
|
|
20250123,124200,139908585,3020,3020,3020,3020,0
|
|
20250123,124100,139908585,3020,3020,3020,3020,0
|
|
20250123,124000,139908585,3020,3020,3020,3020,0
|
|
20250123,123900,139908585,3020,3020,3020,3020,0
|
|
20250123,123800,139908585,3020,3020,3020,3020,0
|
|
20250123,123700,139908585,3020,3020,3020,3020,0
|
|
20250123,123600,139908585,3020,3020,3020,3020,0
|
|
20250123,123500,139908585,3020,3020,3020,3020,0
|
|
20250123,123400,139908585,3020,3020,3020,3020,0
|
|
20250123,123300,139908585,3020,3020,3020,3020,0
|
|
20250123,123200,139908585,3020,3025,3025,3020,602
|
|
20250123,123100,138089560,3025,3025,3025,3025,0
|
|
20250123,123000,138089560,3025,3025,3025,3025,0
|
|
20250123,122900,138089560,3025,3025,3025,3025,0
|
|
20250123,122800,138089560,3025,3025,3025,3025,0
|
|
20250123,122700,138089560,3025,3025,3025,3025,0
|
|
20250123,122600,138089560,3025,3025,3025,3025,0
|
|
20250123,122500,138089560,3025,3025,3025,3025,0
|
|
20250123,122400,138089560,3025,3025,3025,3025,0
|
|
20250123,122300,138089560,3025,3025,3025,3025,0
|
|
20250123,122200,138089560,3025,3025,3025,3025,0
|
|
20250123,122100,138089560,3025,3025,3025,3025,0
|
|
20250123,122000,138089560,3025,3025,3025,3025,0
|
|
20250123,121900,138089560,3025,3030,3030,3025,111
|
|
20250123,121800,137753250,3030,3030,3030,3030,0
|
|
20250123,121700,137753250,3030,3030,3030,3030,0
|
|
20250123,121600,137753250,3030,3030,3030,3030,0
|
|
20250123,121500,137753250,3030,3035,3035,3030,159
|
|
20250123,121400,137270925,3030,3030,3030,3030,0
|
|
20250123,121300,137270925,3030,3030,3030,3030,0
|
|
20250123,121200,137270925,3030,3030,3030,3030,48
|
|
20250123,121100,137125485,3040,3040,3040,3040,0
|
|
20250123,121000,137125485,3040,3035,3040,3035,200
|
|
20250123,120900,136518240,3030,3030,3030,3030,200
|
|
20250123,120800,135912240,3030,3020,3045,3020,2016
|
|
20250123,120700,129779180,3020,3020,3030,3020,1201
|
|
20250123,120600,126142175,3020,3015,3035,3015,7817
|
|
20250123,120500,102450505,3015,3020,3025,3015,1012
|
|
20250123,120400,99394325,3025,3020,3025,3020,2000
|
|
20250123,120300,93346785,3015,3020,3020,3015,199
|
|
20250123,120200,92745900,3020,3020,3020,3020,0
|
|
20250123,120100,92745900,3020,3015,3020,3015,7
|
|
20250123,120000,92724785,3015,3015,3015,3015,1
|
|
20250123,115900,92721770,3010,3010,3010,3010,0
|
|
20250123,115800,92721770,3010,3010,3010,3010,0
|
|
20250123,115700,92721770,3010,3010,3010,3010,1
|
|
20250123,115600,92718760,3020,3020,3020,3020,0
|
|
20250123,115500,92718760,3020,3020,3020,3020,0
|
|
20250123,115400,92718760,3020,3020,3020,3020,0
|
|
20250123,115300,92718760,3020,3015,3020,3015,10
|
|
20250123,115200,92688565,3020,3015,3020,3015,4
|
|
20250123,115100,92676495,3020,3020,3020,3020,0
|
|
20250123,115000,92676495,3020,3015,3020,3015,1000
|
|
20250123,114900,89656500,3020,3020,3020,3020,0
|
|
20250123,114800,89656500,3020,3015,3020,3015,500
|
|
20250123,114700,88146505,3020,3020,3020,3020,0
|
|
20250123,114600,88146505,3020,3020,3020,3020,0
|
|
20250123,114500,88146505,3020,3015,3020,3015,400
|
|
20250123,114400,86940395,3010,3010,3010,3010,0
|
|
20250123,114300,86940395,3010,3010,3010,3010,5
|
|
20250123,114200,86925345,3005,3015,3015,3005,905
|
|
20250123,114100,84201510,3010,3010,3010,3010,0
|
|
20250123,114000,84201510,3010,3010,3010,3010,0
|
|
20250123,113900,84201510,3010,3010,3010,3010,5
|
|
20250123,113800,84186460,3010,3010,3010,3010,0
|
|
20250123,113700,84186460,3010,3010,3010,3010,0
|
|
20250123,113600,84186460,3010,3015,3020,3010,51
|
|
20250123,113500,84032455,3020,3020,3020,3020,0
|
|
20250123,113400,84032455,3020,3020,3020,3020,0
|
|
20250123,113300,84032455,3020,3020,3020,3020,0
|
|
20250123,113200,84032455,3020,3020,3020,3020,0
|
|
20250123,113100,84032455,3020,3020,3020,3020,0
|
|
20250123,113000,84032455,3020,3020,3020,3020,0
|
|
20250123,112900,84032455,3020,3020,3020,3020,0
|
|
20250123,112800,84032455,3020,3020,3020,3020,0
|
|
20250123,112700,84032455,3020,3020,3020,3020,0
|
|
20250123,112600,84032455,3020,3020,3020,3020,0
|
|
20250123,112500,84032455,3020,3020,3020,3020,0
|
|
20250123,112400,84032455,3020,3020,3020,3020,0
|
|
20250123,112300,84032455,3020,3020,3020,3020,0
|
|
20250123,112200,84032455,3020,3020,3020,3020,0
|
|
20250123,112100,84032455,3020,3020,3020,3020,0
|
|
20250123,112000,84032455,3020,3020,3020,3020,0
|
|
20250123,111900,84032455,3020,3020,3020,3020,0
|
|
20250123,111800,84032455,3020,3020,3020,3020,0
|
|
20250123,111700,84032455,3020,3020,3020,3020,0
|
|
20250123,111600,84032455,3020,3020,3020,3020,0
|
|
20250123,111500,84032455,3020,3020,3020,3020,0
|
|
20250123,111400,84032455,3020,3020,3020,3020,0
|
|
20250123,111300,84032455,3020,3005,3020,3005,142
|
|
20250123,111200,83604725,3000,3000,3000,3000,0
|
|
20250123,111100,83604725,3000,3000,3000,3000,0
|
|
20250123,111000,83604725,3000,3000,3000,3000,0
|
|
20250123,110900,83604725,3000,3000,3000,3000,16
|
|
20250123,110800,83556725,3000,3000,3000,3000,444
|
|
20250123,110700,82224725,3000,3005,3015,2990,6698
|
|
20250123,110600,62147550,3015,3005,3035,3005,4656
|
|
20250123,110500,48079410,2995,3000,3000,2995,1000
|
|
20250123,110400,45081650,3000,3000,3000,3000,1
|
|
20250123,110300,45078650,3000,3000,3000,3000,0
|
|
20250123,110200,45078650,3000,3005,3005,3000,3377
|
|
20250123,110100,34940290,3015,3015,3015,3015,0
|
|
20250123,110000,34940290,3015,3015,3015,3015,1
|
|
20250123,105900,34937275,3005,3005,3005,3005,0
|
|
20250123,105800,34937275,3005,3005,3005,3005,0
|
|
20250123,105700,34937275,3005,3010,3010,3005,6
|
|
20250123,105600,34919225,3010,3010,3010,3010,0
|
|
20250123,105500,34919225,3010,3010,3010,3010,0
|
|
20250123,105400,34919225,3010,3010,3010,3010,0
|
|
20250123,105300,34919225,3010,3010,3010,3010,0
|
|
20250123,105200,34919225,3010,3010,3010,3010,1
|
|
20250123,105100,34916215,3010,3010,3010,3010,0
|
|
20250123,105000,34916215,3010,3010,3010,3010,0
|
|
20250123,104900,34916215,3010,3010,3010,3010,15
|
|
20250123,104800,34871065,3010,3010,3010,3010,10
|
|
20250123,104700,34840965,3010,3010,3010,3010,0
|
|
20250123,104600,34840965,3010,3010,3010,3010,100
|
|
20250123,104500,34539965,3010,3010,3010,3010,260
|
|
20250123,104400,33757365,3015,3010,3015,3010,256
|
|
20250123,104300,32986800,3005,3015,3015,3005,3241
|
|
20250123,104200,23243695,3015,3015,3015,3015,211
|
|
20250123,104100,22607530,3015,3015,3015,3015,0
|
|
20250123,104000,22607530,3015,3015,3015,3015,0
|
|
20250123,103900,22607530,3015,3015,3015,3015,0
|
|
20250123,103800,22607530,3015,3015,3015,3015,0
|
|
20250123,103700,22607530,3015,3015,3015,3015,0
|
|
20250123,103600,22607530,3015,3015,3015,3015,0
|
|
20250123,103500,22607530,3015,3015,3015,3015,60
|
|
20250123,103400,22426630,3020,3020,3020,3020,0
|
|
20250123,103300,22426630,3020,3020,3020,3020,0
|
|
20250123,103200,22426630,3020,3020,3020,3020,0
|
|
20250123,103100,22426630,3020,3020,3020,3020,0
|
|
20250123,103000,22426630,3020,3020,3020,3020,1
|
|
20250123,102900,22423610,3020,3020,3020,3020,0
|
|
20250123,102800,22423610,3020,3020,3020,3020,0
|
|
20250123,102700,22423610,3020,3020,3020,3020,0
|
|
20250123,102600,22423610,3020,3020,3020,3020,0
|
|
20250123,102500,22423610,3020,3020,3020,3020,0
|
|
20250123,102400,22423610,3020,3020,3020,3020,0
|
|
20250123,102300,22423610,3020,3020,3020,3020,64
|
|
20250123,102200,22230330,3020,3020,3020,3020,0
|
|
20250123,102100,22230330,3020,3020,3020,3020,36
|
|
20250123,102000,22121610,3025,3025,3025,3025,0
|
|
20250123,101900,22121610,3025,3025,3025,3025,0
|
|
20250123,101800,22121610,3025,3025,3025,3025,0
|
|
20250123,101700,22121610,3025,3025,3025,3025,0
|
|
20250123,101600,22121610,3025,3025,3025,3025,60
|
|
20250123,101500,21940110,3025,3025,3025,3025,75
|
|
20250123,101400,21713235,3025,3025,3025,3025,103
|
|
20250123,101300,21401660,3025,3025,3025,3025,300
|
|
20250123,101200,20494160,3025,3025,3025,3025,1
|
|
20250123,101100,20491135,3025,3025,3025,3020,962
|
|
20250123,101000,17585075,3025,3025,3025,3025,197
|
|
20250123,100900,16989150,3025,3025,3025,3025,0
|
|
20250123,100800,16989150,3025,3025,3025,3025,0
|
|
20250123,100700,16989150,3025,3025,3025,3025,0
|
|
20250123,100600,16989150,3025,3025,3025,3025,1
|
|
20250123,100500,16986125,3020,3020,3020,3020,0
|
|
20250123,100400,16986125,3020,3020,3020,3020,0
|
|
20250123,100300,16986125,3020,3020,3025,3020,142
|
|
20250123,100200,16557280,3015,3015,3015,3015,0
|
|
20250123,100100,16557280,3015,3015,3015,3015,0
|
|
20250123,100000,16557280,3015,3015,3015,3015,0
|
|
20250123,095900,16557280,3015,3015,3015,3015,0
|
|
20250123,095800,16557280,3015,3015,3015,3015,0
|
|
20250123,095700,16557280,3015,3015,3015,3015,2
|
|
20250123,095600,16551250,3010,3010,3010,3010,0
|
|
20250123,095500,16551250,3010,3010,3010,3010,1261
|
|
20250123,095400,12755640,3015,3015,3015,3015,0
|
|
20250123,095300,12755640,3015,3015,3015,3015,0
|
|
20250123,095200,12755640,3015,3015,3015,3015,51
|
|
20250123,095100,12601875,3010,3010,3010,3010,20
|
|
20250123,095000,12541675,3015,3015,3015,3015,0
|
|
20250123,094900,12541675,3015,3015,3015,3015,0
|
|
20250123,094800,12541675,3015,3015,3015,3015,415
|
|
20250123,094700,11290450,3015,3015,3015,3015,0
|
|
20250123,094600,11290450,3015,3015,3015,3015,0
|
|
20250123,094500,11290450,3015,3020,3020,3015,2170
|
|
20250123,094400,4747405,3020,3020,3020,3020,1
|
|
20250123,094300,4744385,3025,3025,3025,3025,0
|
|
20250123,094200,4744385,3025,3020,3025,3020,151
|
|
20250123,094100,4288360,3020,3020,3020,3020,0
|
|
20250123,094000,4288360,3020,3020,3020,3020,0
|
|
20250123,093900,4288360,3020,3020,3020,3020,202
|
|
20250123,093800,3678320,3020,3020,3020,3020,0
|
|
20250123,093700,3678320,3020,3020,3020,3020,90
|
|
20250123,093600,3406520,3025,3025,3025,3025,0
|
|
20250123,093500,3406520,3025,3025,3025,3025,0
|
|
20250123,093400,3406520,3025,3025,3025,3025,1
|
|
20250123,093300,3403495,3025,3025,3025,3025,6
|
|
20250123,093200,3385345,3025,3025,3025,3025,0
|
|
20250123,093100,3385345,3025,3020,3025,3020,4
|
|
20250123,093000,3373260,3020,3020,3020,3020,0
|
|
20250123,092900,3373260,3020,3020,3020,3020,0
|
|
20250123,092800,3373260,3020,3020,3020,3020,0
|
|
20250123,092700,3373260,3020,3020,3020,3020,0
|
|
20250123,092600,3373260,3020,3030,3030,3020,59
|
|
20250123,092500,3195070,3020,3020,3020,3020,0
|
|
20250123,092400,3195070,3020,3020,3020,3020,0
|
|
20250123,092300,3195070,3020,3020,3020,3020,11
|
|
20250123,092200,3161850,3020,3020,3020,3020,0
|
|
20250123,092100,3161850,3020,3020,3020,3020,603
|
|
20250123,092000,1340790,3035,3035,3035,3035,0
|
|
20250123,091900,1340790,3035,3035,3035,3035,0
|
|
20250123,091800,1340790,3035,3035,3035,3035,0
|
|
20250123,091700,1340790,3035,3035,3035,3035,0
|
|
20250123,091600,1340790,3035,3035,3035,3035,0
|
|
20250123,091500,1340790,3035,3035,3035,3035,0
|
|
20250123,091400,1340790,3035,3035,3035,3035,7
|
|
20250123,091300,1319545,3035,3035,3035,3035,0
|
|
20250123,091200,1319545,3035,3035,3035,3035,0
|
|
20250123,091100,1319545,3035,3035,3035,3035,0
|
|
20250123,091000,1319545,3035,3035,3035,3035,0
|
|
20250123,090900,1319545,3035,3035,3035,3035,0
|
|
20250123,090800,1319545,3035,3035,3035,3035,100
|
|
20250123,090700,1016045,3035,3035,3035,3035,0
|
|
20250123,090600,1016045,3035,3035,3035,3035,0
|
|
20250123,090500,1016045,3035,3035,3035,3035,0
|
|
20250123,090400,1016045,3035,3035,3035,3035,1
|
|
20250123,090300,1013010,3010,3010,3010,3010,0
|
|
20250123,090200,1013010,3010,3010,3010,3010,0
|
|
20250123,090100,1013010,3010,3020,3020,3010,335
|
|
20250123,090000,3035,3035,3035,3035,3035,1
|