664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200100,34749955,3510,3510,3510,3510,290
|
|
20250109,200000,34749955,3510,3510,3510,3510,0
|
|
20250109,195900,34749955,3510,3510,3510,3510,0
|
|
20250109,195800,34749955,3510,3510,3510,3510,0
|
|
20250109,195700,34749955,3510,3510,3510,3510,0
|
|
20250109,195600,34749955,3510,3510,3510,3510,0
|
|
20250109,195500,34749955,3510,3510,3510,3510,0
|
|
20250109,195400,34749955,3510,3510,3510,3510,0
|
|
20250109,195300,34749955,3510,3510,3510,3510,0
|
|
20250109,195200,34749955,3510,3510,3510,3510,0
|
|
20250109,195100,34749955,3510,3510,3510,3510,0
|
|
20250109,195000,34749955,3510,3510,3510,3510,0
|
|
20250109,194900,34749955,3510,3510,3510,3510,0
|
|
20250109,194800,34749955,3510,3510,3510,3510,0
|
|
20250109,194700,34749955,3510,3510,3510,3510,0
|
|
20250109,194600,34749955,3510,3510,3510,3510,0
|
|
20250109,194500,34749955,3510,3510,3510,3510,0
|
|
20250109,194400,34749955,3510,3510,3510,3510,0
|
|
20250109,194300,34749955,3510,3510,3510,3510,0
|
|
20250109,194200,34749955,3510,3510,3510,3510,0
|
|
20250109,194100,34749955,3510,3510,3510,3510,0
|
|
20250109,194000,34749955,3510,3510,3510,3510,0
|
|
20250109,193900,34749955,3510,3510,3510,3510,0
|
|
20250109,193800,34749955,3510,3510,3510,3510,0
|
|
20250109,193700,34749955,3510,3510,3510,3510,0
|
|
20250109,193600,34749955,3510,3510,3510,3510,0
|
|
20250109,193500,34749955,3510,3510,3510,3510,0
|
|
20250109,193400,34749955,3510,3510,3510,3510,0
|
|
20250109,193300,34749955,3510,3510,3510,3510,0
|
|
20250109,193200,34749955,3510,3510,3510,3510,0
|
|
20250109,193100,34749955,3510,3510,3510,3510,290
|
|
20250109,193000,34749955,3510,3510,3510,3510,0
|
|
20250109,192900,34749955,3510,3510,3510,3510,0
|
|
20250109,192800,34749955,3510,3510,3510,3510,0
|
|
20250109,192700,34749955,3510,3510,3510,3510,0
|
|
20250109,192600,34749955,3510,3510,3510,3510,0
|
|
20250109,192500,34749955,3510,3510,3510,3510,0
|
|
20250109,192400,34749955,3510,3510,3510,3510,0
|
|
20250109,192300,34749955,3510,3510,3510,3510,0
|
|
20250109,192200,34749955,3510,3510,3510,3510,0
|
|
20250109,192100,34749955,3510,3510,3510,3510,0
|
|
20250109,192000,34749955,3510,3510,3510,3510,0
|
|
20250109,191900,34749955,3510,3510,3510,3510,0
|
|
20250109,191800,34749955,3510,3510,3510,3510,0
|
|
20250109,191700,34749955,3510,3510,3510,3510,0
|
|
20250109,191600,34749955,3510,3510,3510,3510,0
|
|
20250109,191500,34749955,3510,3510,3510,3510,0
|
|
20250109,191400,34749955,3510,3510,3510,3510,0
|
|
20250109,191300,34749955,3510,3510,3510,3510,0
|
|
20250109,191200,34749955,3510,3510,3510,3510,0
|
|
20250109,191100,34749955,3510,3510,3510,3510,0
|
|
20250109,191000,34749955,3510,3510,3510,3510,0
|
|
20250109,190900,34749955,3510,3510,3510,3510,0
|
|
20250109,190800,34749955,3510,3510,3510,3510,0
|
|
20250109,190700,34749955,3510,3510,3510,3510,0
|
|
20250109,190600,34749955,3510,3510,3510,3510,0
|
|
20250109,190500,34749955,3510,3510,3510,3510,0
|
|
20250109,190400,34749955,3510,3510,3510,3510,0
|
|
20250109,190300,34749955,3510,3510,3510,3510,0
|
|
20250109,190200,34749955,3510,3510,3510,3510,0
|
|
20250109,190100,34749955,3510,3510,3510,3510,290
|
|
20250109,190000,34749955,3510,3510,3510,3510,0
|
|
20250109,185900,34749955,3510,3510,3510,3510,0
|
|
20250109,185800,34749955,3510,3510,3510,3510,0
|
|
20250109,185700,34749955,3510,3510,3510,3510,0
|
|
20250109,185600,34749955,3510,3510,3510,3510,0
|
|
20250109,185500,34749955,3510,3510,3510,3510,0
|
|
20250109,185400,34749955,3510,3510,3510,3510,0
|
|
20250109,185300,34749955,3510,3510,3510,3510,0
|
|
20250109,185200,34749955,3510,3510,3510,3510,0
|
|
20250109,185100,34749955,3510,3510,3510,3510,0
|
|
20250109,185000,34749955,3510,3510,3510,3510,0
|
|
20250109,184900,34749955,3510,3510,3510,3510,0
|
|
20250109,184800,34749955,3510,3510,3510,3510,0
|
|
20250109,184700,34749955,3510,3510,3510,3510,0
|
|
20250109,184600,34749955,3510,3510,3510,3510,0
|
|
20250109,184500,34749955,3510,3510,3510,3510,0
|
|
20250109,184400,34749955,3510,3510,3510,3510,0
|
|
20250109,184300,34749955,3510,3510,3510,3510,0
|
|
20250109,184200,34749955,3510,3510,3510,3510,0
|
|
20250109,184100,34749955,3510,3510,3510,3510,0
|
|
20250109,184000,34749955,3510,3510,3510,3510,0
|
|
20250109,183900,34749955,3510,3510,3510,3510,0
|
|
20250109,183800,34749955,3510,3510,3510,3510,0
|
|
20250109,183700,34749955,3510,3510,3510,3510,0
|
|
20250109,183600,34749955,3510,3510,3510,3510,0
|
|
20250109,183500,34749955,3510,3510,3510,3510,0
|
|
20250109,183400,34749955,3510,3510,3510,3510,0
|
|
20250109,183300,34749955,3510,3510,3510,3510,0
|
|
20250109,183200,34749955,3510,3510,3510,3510,0
|
|
20250109,183100,34749955,3510,3510,3510,3510,290
|
|
20250109,183000,34749955,3510,3510,3510,3510,0
|
|
20250109,182900,34749955,3510,3510,3510,3510,0
|
|
20250109,182800,34749955,3510,3510,3510,3510,0
|
|
20250109,182700,34749955,3510,3510,3510,3510,0
|
|
20250109,182600,34749955,3510,3510,3510,3510,0
|
|
20250109,182500,34749955,3510,3510,3510,3510,0
|
|
20250109,182400,34749955,3510,3510,3510,3510,0
|
|
20250109,182300,34749955,3510,3510,3510,3510,0
|
|
20250109,182200,34749955,3510,3510,3510,3510,0
|
|
20250109,182100,34749955,3510,3510,3510,3510,0
|
|
20250109,182000,34749955,3510,3510,3510,3510,0
|
|
20250109,181900,34749955,3510,3510,3510,3510,0
|
|
20250109,181800,34749955,3510,3510,3510,3510,0
|
|
20250109,181700,34749955,3510,3510,3510,3510,0
|
|
20250109,181600,34749955,3510,3510,3510,3510,0
|
|
20250109,181500,34749955,3510,3510,3510,3510,0
|
|
20250109,181400,34749955,3510,3510,3510,3510,0
|
|
20250109,181300,34749955,3510,3510,3510,3510,0
|
|
20250109,181200,34749955,3510,3510,3510,3510,0
|
|
20250109,181100,34749955,3510,3510,3510,3510,0
|
|
20250109,181000,34749955,3510,3510,3510,3510,0
|
|
20250109,180900,34749955,3510,3510,3510,3510,0
|
|
20250109,180800,34749955,3510,3510,3510,3510,0
|
|
20250109,180700,34749955,3510,3510,3510,3510,0
|
|
20250109,180600,34749955,3510,3510,3510,3510,0
|
|
20250109,180500,34749955,3510,3510,3510,3510,0
|
|
20250109,180400,34749955,3510,3510,3510,3510,0
|
|
20250109,180300,34749955,3510,3510,3510,3510,0
|
|
20250109,180200,34749955,3510,3510,3510,3510,0
|
|
20250109,180100,34749955,3510,3510,3510,3510,290
|
|
20250109,180000,34749955,3510,3510,3510,3510,0
|
|
20250109,175900,34749955,3510,3510,3510,3510,0
|
|
20250109,175800,34749955,3510,3510,3510,3510,0
|
|
20250109,175700,34749955,3510,3510,3510,3510,0
|
|
20250109,175600,34749955,3510,3510,3510,3510,0
|
|
20250109,175500,34749955,3510,3510,3510,3510,0
|
|
20250109,175400,34749955,3510,3510,3510,3510,0
|
|
20250109,175300,34749955,3510,3510,3510,3510,0
|
|
20250109,175200,34749955,3510,3510,3510,3510,0
|
|
20250109,175100,34749955,3510,3510,3510,3510,0
|
|
20250109,175000,34749955,3510,3510,3510,3510,0
|
|
20250109,174900,34749955,3510,3510,3510,3510,0
|
|
20250109,174800,34749955,3510,3510,3510,3510,0
|
|
20250109,174700,34749955,3510,3510,3510,3510,0
|
|
20250109,174600,34749955,3510,3510,3510,3510,0
|
|
20250109,174500,34749955,3510,3510,3510,3510,0
|
|
20250109,174400,34749955,3510,3510,3510,3510,0
|
|
20250109,174300,34749955,3510,3510,3510,3510,0
|
|
20250109,174200,34749955,3510,3510,3510,3510,0
|
|
20250109,174100,34749955,3510,3510,3510,3510,0
|
|
20250109,174000,34749955,3510,3510,3510,3510,0
|
|
20250109,173900,34749955,3510,3510,3510,3510,0
|
|
20250109,173800,34749955,3510,3510,3510,3510,0
|
|
20250109,173700,34749955,3510,3510,3510,3510,0
|
|
20250109,173600,34749955,3510,3510,3510,3510,0
|
|
20250109,173500,34749955,3510,3510,3510,3510,0
|
|
20250109,173400,34749955,3510,3510,3510,3510,0
|
|
20250109,173300,34749955,3510,3510,3510,3510,0
|
|
20250109,173200,34749955,3510,3510,3510,3510,0
|
|
20250109,173100,34749955,3510,3510,3510,3510,290
|
|
20250109,173000,34749955,3510,3510,3510,3510,0
|
|
20250109,172900,34749955,3510,3510,3510,3510,0
|
|
20250109,172800,34749955,3510,3510,3510,3510,0
|
|
20250109,172700,34749955,3510,3510,3510,3510,0
|
|
20250109,172600,34749955,3510,3510,3510,3510,0
|
|
20250109,172500,34749955,3510,3510,3510,3510,0
|
|
20250109,172400,34749955,3510,3510,3510,3510,0
|
|
20250109,172300,34749955,3510,3510,3510,3510,0
|
|
20250109,172200,34749955,3510,3510,3510,3510,0
|
|
20250109,172100,34749955,3510,3510,3510,3510,0
|
|
20250109,172000,34749955,3510,3510,3510,3510,0
|
|
20250109,171900,34749955,3510,3510,3510,3510,0
|
|
20250109,171800,34749955,3510,3510,3510,3510,0
|
|
20250109,171700,34749955,3510,3510,3510,3510,0
|
|
20250109,171600,34749955,3510,3510,3510,3510,0
|
|
20250109,171500,34749955,3510,3510,3510,3510,0
|
|
20250109,171400,34749955,3510,3510,3510,3510,0
|
|
20250109,171300,34749955,3510,3510,3510,3510,0
|
|
20250109,171200,34749955,3510,3510,3510,3510,0
|
|
20250109,171100,34749955,3510,3510,3510,3510,0
|
|
20250109,171000,34749955,3510,3510,3510,3510,0
|
|
20250109,170900,34749955,3510,3510,3510,3510,0
|
|
20250109,170800,34749955,3510,3510,3510,3510,0
|
|
20250109,170700,34749955,3510,3510,3510,3510,0
|
|
20250109,170600,34749955,3510,3510,3510,3510,0
|
|
20250109,170500,34749955,3510,3510,3510,3510,0
|
|
20250109,170400,34749955,3510,3510,3510,3510,0
|
|
20250109,170300,34749955,3510,3510,3510,3510,0
|
|
20250109,170200,34749955,3510,3510,3510,3510,0
|
|
20250109,170100,34749955,3510,3510,3510,3510,290
|
|
20250109,170000,34749955,3510,3510,3510,3510,0
|
|
20250109,165900,34749955,3510,3510,3510,3510,0
|
|
20250109,165800,34749955,3510,3510,3510,3510,0
|
|
20250109,165700,34749955,3510,3510,3510,3510,0
|
|
20250109,165600,34749955,3510,3510,3510,3510,0
|
|
20250109,165500,34749955,3510,3510,3510,3510,0
|
|
20250109,165400,34749955,3510,3510,3510,3510,0
|
|
20250109,165300,34749955,3510,3510,3510,3510,0
|
|
20250109,165200,34749955,3510,3510,3510,3510,0
|
|
20250109,165100,34749955,3510,3510,3510,3510,0
|
|
20250109,165000,34749955,3510,3510,3510,3510,0
|
|
20250109,164900,34749955,3510,3510,3510,3510,0
|
|
20250109,164800,34749955,3510,3510,3510,3510,0
|
|
20250109,164700,34749955,3510,3510,3510,3510,0
|
|
20250109,164600,34749955,3510,3510,3510,3510,0
|
|
20250109,164500,34749955,3510,3510,3510,3510,0
|
|
20250109,164400,34749955,3510,3510,3510,3510,0
|
|
20250109,164300,34749955,3510,3510,3510,3510,0
|
|
20250109,164200,34749955,3510,3510,3510,3510,0
|
|
20250109,164100,34749955,3510,3510,3510,3510,0
|
|
20250109,164000,34749955,3510,3510,3510,3510,0
|
|
20250109,163900,34749955,3510,3510,3510,3510,0
|
|
20250109,163800,34749955,3510,3510,3510,3510,0
|
|
20250109,163700,34749955,3510,3510,3510,3510,0
|
|
20250109,163600,34749955,3510,3510,3510,3510,0
|
|
20250109,163500,34749955,3510,3510,3510,3510,0
|
|
20250109,163400,34749955,3510,3510,3510,3510,0
|
|
20250109,163300,34749955,3510,3510,3510,3510,0
|
|
20250109,163200,34749955,3510,3510,3510,3510,0
|
|
20250109,163100,34749955,3510,3510,3510,3510,290
|
|
20250109,163000,34749955,3510,3510,3510,3510,0
|
|
20250109,162900,34749955,3510,3510,3510,3510,0
|
|
20250109,162800,34749955,3510,3510,3510,3510,0
|
|
20250109,162700,34749955,3510,3510,3510,3510,0
|
|
20250109,162600,34749955,3510,3510,3510,3510,0
|
|
20250109,162500,34749955,3510,3510,3510,3510,0
|
|
20250109,162400,34749955,3510,3510,3510,3510,0
|
|
20250109,162300,34749955,3510,3510,3510,3510,0
|
|
20250109,162200,34749955,3510,3510,3510,3510,0
|
|
20250109,162100,34749955,3510,3510,3510,3510,0
|
|
20250109,162000,34749955,3510,3510,3510,3510,0
|
|
20250109,161900,34749955,3510,3510,3510,3510,0
|
|
20250109,161800,34749955,3510,3510,3510,3510,0
|
|
20250109,161700,34749955,3510,3510,3510,3510,0
|
|
20250109,161600,34749955,3510,3510,3510,3510,0
|
|
20250109,161500,34749955,3510,3510,3510,3510,0
|
|
20250109,161400,34749955,3510,3510,3510,3510,0
|
|
20250109,161300,34749955,3510,3510,3510,3510,0
|
|
20250109,161200,34749955,3510,3510,3510,3510,0
|
|
20250109,161100,34749955,3510,3510,3510,3510,0
|
|
20250109,161000,34749955,3510,3510,3510,3510,0
|
|
20250109,160900,34749955,3510,3510,3510,3510,0
|
|
20250109,160800,34749955,3510,3510,3510,3510,0
|
|
20250109,160700,34749955,3510,3510,3510,3510,0
|
|
20250109,160600,34749955,3510,3510,3510,3510,0
|
|
20250109,160500,34749955,3510,3510,3510,3510,0
|
|
20250109,160400,34749955,3510,3510,3510,3510,0
|
|
20250109,160300,34749955,3510,3510,3510,3510,0
|
|
20250109,160200,34749955,3510,3510,3510,3510,0
|
|
20250109,160100,34749955,3510,3510,3510,3510,290
|
|
20250109,160000,34749955,3510,3510,3510,3510,0
|
|
20250109,155900,34749955,3510,3510,3510,3510,0
|
|
20250109,155800,34749955,3510,3510,3510,3510,0
|
|
20250109,155700,34749955,3510,3510,3510,3510,0
|
|
20250109,155600,34749955,3510,3510,3510,3510,0
|
|
20250109,155500,34749955,3510,3510,3510,3510,0
|
|
20250109,155400,34749955,3510,3510,3510,3510,0
|
|
20250109,155300,34749955,3510,3510,3510,3510,0
|
|
20250109,155200,34749955,3510,3510,3510,3510,0
|
|
20250109,155100,34749955,3510,3510,3510,3510,0
|
|
20250109,155000,34749955,3510,3510,3510,3510,0
|
|
20250109,154900,34749955,3510,3510,3510,3510,0
|
|
20250109,154800,34749955,3510,3510,3510,3510,0
|
|
20250109,154700,34749955,3510,3510,3510,3510,0
|
|
20250109,154600,34749955,3510,3510,3510,3510,0
|
|
20250109,154500,34749955,3510,3510,3510,3510,0
|
|
20250109,154400,34749955,3510,3510,3510,3510,0
|
|
20250109,154300,34749955,3510,3510,3510,3510,0
|
|
20250109,154200,34749955,3510,3510,3510,3510,0
|
|
20250109,154100,34749955,3510,3510,3510,3510,0
|
|
20250109,154000,34749955,3510,3510,3510,3510,0
|
|
20250109,153900,34749955,3510,3510,3510,3510,0
|
|
20250109,153800,34749955,3510,3510,3510,3510,0
|
|
20250109,153700,34749955,3510,3510,3510,3510,0
|
|
20250109,153600,34749955,3510,3510,3510,3510,0
|
|
20250109,153500,34749955,3510,3510,3510,3510,0
|
|
20250109,153400,34749955,3510,3510,3510,3510,0
|
|
20250109,153300,34749955,3510,3510,3510,3510,0
|
|
20250109,153200,34749955,3510,3510,3510,3510,0
|
|
20250109,153100,34749955,3510,3510,3510,3510,290
|
|
20250109,153000,34749955,3510,3510,3510,3510,290
|
|
20250109,152900,33732055,3500,3500,3500,3500,0
|
|
20250109,152800,33732055,3500,3500,3500,3500,0
|
|
20250109,152700,33732055,3500,3500,3500,3500,0
|
|
20250109,152600,33732055,3500,3500,3500,3500,0
|
|
20250109,152500,33732055,3500,3500,3500,3500,0
|
|
20250109,152400,33732055,3500,3500,3500,3500,0
|
|
20250109,152300,33732055,3500,3500,3500,3500,0
|
|
20250109,152200,33732055,3500,3500,3500,3500,0
|
|
20250109,152100,33732055,3500,3500,3500,3500,0
|
|
20250109,152000,33732055,3500,3500,3500,3500,0
|
|
20250109,151900,33732055,3500,3500,3500,3500,231
|
|
20250109,151800,32923555,3505,3505,3505,3505,42
|
|
20250109,151700,32776345,3505,3505,3505,3505,25
|
|
20250109,151600,32688720,3510,3510,3510,3510,0
|
|
20250109,151500,32688720,3510,3510,3510,3510,0
|
|
20250109,151400,32688720,3510,3510,3510,3510,0
|
|
20250109,151300,32688720,3510,3510,3510,3510,0
|
|
20250109,151200,32688720,3510,3510,3510,3510,30
|
|
20250109,151100,32583420,3505,3505,3505,3505,0
|
|
20250109,151000,32583420,3505,3505,3505,3505,16
|
|
20250109,150900,32527340,3510,3510,3510,3510,0
|
|
20250109,150800,32527340,3510,3510,3510,3510,0
|
|
20250109,150700,32527340,3510,3510,3510,3510,0
|
|
20250109,150600,32527340,3510,3510,3510,3510,0
|
|
20250109,150500,32527340,3510,3510,3510,3510,775
|
|
20250109,150400,29807090,3510,3510,3510,3510,0
|
|
20250109,150300,29807090,3510,3510,3510,3510,151
|
|
20250109,150200,29277080,3510,3510,3510,3510,0
|
|
20250109,150100,29277080,3510,3510,3510,3510,0
|
|
20250109,150000,29277080,3510,3510,3510,3510,0
|
|
20250109,145900,29277080,3510,3510,3510,3510,0
|
|
20250109,145800,29277080,3510,3510,3510,3510,0
|
|
20250109,145700,29277080,3510,3510,3510,3510,0
|
|
20250109,145600,29277080,3510,3510,3510,3510,28
|
|
20250109,145500,29178800,3510,3510,3510,3510,4
|
|
20250109,145400,29164760,3510,3510,3510,3510,37
|
|
20250109,145300,29034890,3510,3510,3510,3510,1
|
|
20250109,145200,29031380,3505,3505,3505,3505,0
|
|
20250109,145100,29031380,3505,3505,3505,3505,0
|
|
20250109,145000,29031380,3505,3505,3505,3505,0
|
|
20250109,144900,29031380,3505,3505,3505,3505,0
|
|
20250109,144800,29031380,3505,3505,3505,3505,0
|
|
20250109,144700,29031380,3505,3505,3505,3505,0
|
|
20250109,144600,29031380,3505,3505,3505,3505,0
|
|
20250109,144500,29031380,3505,3505,3505,3505,0
|
|
20250109,144400,29031380,3505,3505,3505,3505,0
|
|
20250109,144300,29031380,3505,3505,3505,3505,0
|
|
20250109,144200,29031380,3505,3505,3505,3505,0
|
|
20250109,144100,29031380,3505,3505,3505,3505,0
|
|
20250109,144000,29031380,3505,3505,3505,3505,0
|
|
20250109,143900,29031380,3505,3505,3505,3505,0
|
|
20250109,143800,29031380,3505,3505,3505,3505,0
|
|
20250109,143700,29031380,3505,3505,3505,3505,0
|
|
20250109,143600,29031380,3505,3505,3505,3505,0
|
|
20250109,143500,29031380,3505,3505,3505,3505,0
|
|
20250109,143400,29031380,3505,3505,3505,3505,0
|
|
20250109,143300,29031380,3505,3505,3505,3505,0
|
|
20250109,143200,29031380,3505,3505,3505,3505,0
|
|
20250109,143100,29031380,3505,3505,3505,3505,0
|
|
20250109,143000,29031380,3505,3505,3505,3505,0
|
|
20250109,142900,29031380,3505,3505,3505,3505,0
|
|
20250109,142800,29031380,3505,3505,3505,3505,0
|
|
20250109,142700,29031380,3505,3505,3505,3505,0
|
|
20250109,142600,29031380,3505,3505,3505,3505,0
|
|
20250109,142500,29031380,3505,3505,3505,3505,0
|
|
20250109,142400,29031380,3505,3505,3505,3505,0
|
|
20250109,142300,29031380,3505,3505,3505,3505,0
|
|
20250109,142200,29031380,3505,3505,3505,3505,0
|
|
20250109,142100,29031380,3505,3505,3505,3505,0
|
|
20250109,142000,29031380,3505,3505,3505,3505,0
|
|
20250109,141900,29031380,3505,3505,3505,3505,0
|
|
20250109,141800,29031380,3505,3505,3505,3505,0
|
|
20250109,141700,29031380,3505,3505,3505,3505,0
|
|
20250109,141600,29031380,3505,3505,3505,3505,0
|
|
20250109,141500,29031380,3505,3505,3505,3505,0
|
|
20250109,141400,29031380,3505,3505,3505,3505,0
|
|
20250109,141300,29031380,3505,3505,3505,3505,0
|
|
20250109,141200,29031380,3505,3505,3505,3505,0
|
|
20250109,141100,29031380,3505,3505,3505,3505,3
|
|
20250109,141000,29020865,3505,3505,3505,3505,0
|
|
20250109,140900,29020865,3505,3505,3505,3505,0
|
|
20250109,140800,29020865,3505,3505,3505,3505,0
|
|
20250109,140700,29020865,3505,3505,3505,3505,0
|
|
20250109,140600,29020865,3505,3505,3505,3505,4
|
|
20250109,140500,29006845,3505,3505,3505,3505,0
|
|
20250109,140400,29006845,3505,3505,3505,3505,0
|
|
20250109,140300,29006845,3505,3505,3505,3505,0
|
|
20250109,140200,29006845,3505,3515,3515,3505,25
|
|
20250109,140100,28919000,3515,3515,3515,3515,0
|
|
20250109,140000,28919000,3515,3515,3515,3515,0
|
|
20250109,135900,28919000,3515,3515,3515,3515,0
|
|
20250109,135800,28919000,3515,3515,3515,3515,0
|
|
20250109,135700,28919000,3515,3515,3515,3515,0
|
|
20250109,135600,28919000,3515,3515,3515,3515,0
|
|
20250109,135500,28919000,3515,3515,3515,3515,0
|
|
20250109,135400,28919000,3515,3515,3515,3515,0
|
|
20250109,135300,28919000,3515,3515,3515,3515,0
|
|
20250109,135200,28919000,3515,3515,3515,3515,0
|
|
20250109,135100,28919000,3515,3515,3515,3515,0
|
|
20250109,135000,28919000,3515,3515,3515,3515,0
|
|
20250109,134900,28919000,3515,3515,3515,3515,0
|
|
20250109,134800,28919000,3515,3515,3515,3515,0
|
|
20250109,134700,28919000,3515,3515,3515,3515,0
|
|
20250109,134600,28919000,3515,3515,3515,3515,0
|
|
20250109,134500,28919000,3515,3515,3515,3515,0
|
|
20250109,134400,28919000,3515,3515,3515,3515,0
|
|
20250109,134300,28919000,3515,3515,3515,3515,0
|
|
20250109,134200,28919000,3515,3515,3515,3515,0
|
|
20250109,134100,28919000,3515,3515,3515,3515,0
|
|
20250109,134000,28919000,3515,3515,3515,3515,0
|
|
20250109,133900,28919000,3515,3515,3515,3515,0
|
|
20250109,133800,28919000,3515,3515,3515,3515,0
|
|
20250109,133700,28919000,3515,3515,3515,3515,0
|
|
20250109,133600,28919000,3515,3510,3515,3510,10
|
|
20250109,133500,28883895,3505,3505,3505,3505,0
|
|
20250109,133400,28883895,3505,3505,3505,3505,0
|
|
20250109,133300,28883895,3505,3505,3505,3505,3
|
|
20250109,133200,28873380,3515,3515,3515,3515,0
|
|
20250109,133100,28873380,3515,3515,3515,3515,3
|
|
20250109,133000,28862835,3515,3515,3515,3515,0
|
|
20250109,132900,28862835,3515,3515,3515,3515,0
|
|
20250109,132800,28862835,3515,3515,3515,3515,0
|
|
20250109,132700,28862835,3515,3515,3515,3515,0
|
|
20250109,132600,28862835,3515,3515,3515,3515,0
|
|
20250109,132500,28862835,3515,3515,3515,3515,0
|
|
20250109,132400,28862835,3515,3515,3515,3515,0
|
|
20250109,132300,28862835,3515,3515,3515,3515,0
|
|
20250109,132200,28862835,3515,3515,3515,3515,0
|
|
20250109,132100,28862835,3515,3515,3515,3515,0
|
|
20250109,132000,28862835,3515,3515,3515,3515,0
|
|
20250109,131900,28862835,3515,3515,3515,3515,0
|
|
20250109,131800,28862835,3515,3515,3515,3515,0
|
|
20250109,131700,28862835,3515,3515,3515,3515,0
|
|
20250109,131600,28862835,3515,3510,3515,3510,15
|
|
20250109,131500,28810180,3505,3505,3505,3505,0
|
|
20250109,131400,28810180,3505,3505,3505,3505,0
|
|
20250109,131300,28810180,3505,3505,3505,3505,2
|
|
20250109,131200,28803170,3505,3505,3505,3505,0
|
|
20250109,131100,28803170,3505,3505,3505,3505,0
|
|
20250109,131000,28803170,3505,3505,3505,3505,0
|
|
20250109,130900,28803170,3505,3505,3505,3505,0
|
|
20250109,130800,28803170,3505,3505,3505,3505,2
|
|
20250109,130700,28796160,3505,3505,3505,3505,0
|
|
20250109,130600,28796160,3505,3505,3505,3505,0
|
|
20250109,130500,28796160,3505,3505,3505,3505,0
|
|
20250109,130400,28796160,3505,3505,3505,3505,0
|
|
20250109,130300,28796160,3505,3505,3505,3505,2
|
|
20250109,130200,28789150,3505,3505,3505,3505,0
|
|
20250109,130100,28789150,3505,3505,3505,3505,0
|
|
20250109,130000,28789150,3505,3505,3505,3505,0
|
|
20250109,125900,28789150,3505,3505,3505,3505,3
|
|
20250109,125800,28778635,3505,3505,3505,3505,0
|
|
20250109,125700,28778635,3505,3505,3505,3505,0
|
|
20250109,125600,28778635,3505,3505,3505,3505,0
|
|
20250109,125500,28778635,3505,3505,3505,3505,0
|
|
20250109,125400,28778635,3505,3505,3505,3505,3
|
|
20250109,125300,28768120,3505,3505,3505,3505,0
|
|
20250109,125200,28768120,3505,3505,3505,3505,0
|
|
20250109,125100,28768120,3505,3505,3505,3505,0
|
|
20250109,125000,28768120,3505,3505,3505,3505,3
|
|
20250109,124900,28757605,3505,3505,3505,3505,2
|
|
20250109,124800,28750595,3510,3510,3510,3510,0
|
|
20250109,124700,28750595,3510,3510,3510,3510,0
|
|
20250109,124600,28750595,3510,3510,3510,3510,0
|
|
20250109,124500,28750595,3510,3510,3510,3510,17
|
|
20250109,124400,28690925,3510,3510,3510,3510,0
|
|
20250109,124300,28690925,3510,3510,3510,3510,0
|
|
20250109,124200,28690925,3510,3510,3510,3510,0
|
|
20250109,124100,28690925,3510,3510,3510,3510,0
|
|
20250109,124000,28690925,3510,3510,3510,3510,3
|
|
20250109,123900,28680395,3515,3515,3515,3515,0
|
|
20250109,123800,28680395,3515,3515,3515,3515,0
|
|
20250109,123700,28680395,3515,3515,3515,3515,0
|
|
20250109,123600,28680395,3515,3515,3515,3515,5
|
|
20250109,123500,28662820,3510,3510,3510,3510,2
|
|
20250109,123400,28655800,3515,3515,3515,3515,0
|
|
20250109,123300,28655800,3515,3515,3515,3515,100
|
|
20250109,123200,28304300,3515,3515,3515,3515,0
|
|
20250109,123100,28304300,3515,3515,3515,3515,0
|
|
20250109,123000,28304300,3515,3515,3515,3515,6
|
|
20250109,122900,28283210,3515,3515,3515,3515,0
|
|
20250109,122800,28283210,3515,3515,3515,3515,0
|
|
20250109,122700,28283210,3515,3515,3515,3515,0
|
|
20250109,122600,28283210,3515,3515,3515,3515,0
|
|
20250109,122500,28283210,3515,3515,3515,3515,0
|
|
20250109,122400,28283210,3515,3515,3515,3515,3
|
|
20250109,122300,28272665,3515,3515,3515,3515,0
|
|
20250109,122200,28272665,3515,3515,3515,3515,0
|
|
20250109,122100,28272665,3515,3515,3515,3515,292
|
|
20250109,122000,27246285,3510,3510,3510,3510,0
|
|
20250109,121900,27246285,3510,3510,3510,3510,0
|
|
20250109,121800,27246285,3510,3510,3510,3510,0
|
|
20250109,121700,27246285,3510,3510,3510,3510,3
|
|
20250109,121600,27235755,3510,3510,3510,3510,0
|
|
20250109,121500,27235755,3510,3510,3510,3510,0
|
|
20250109,121400,27235755,3510,3510,3510,3510,0
|
|
20250109,121300,27235755,3510,3510,3510,3510,0
|
|
20250109,121200,27235755,3510,3510,3510,3510,4
|
|
20250109,121100,27221715,3510,3510,3510,3510,0
|
|
20250109,121000,27221715,3510,3510,3510,3510,0
|
|
20250109,120900,27221715,3510,3510,3510,3510,0
|
|
20250109,120800,27221715,3510,3510,3510,3510,0
|
|
20250109,120700,27221715,3510,3510,3510,3510,5
|
|
20250109,120600,27204165,3510,3510,3510,3510,0
|
|
20250109,120500,27204165,3510,3510,3510,3510,0
|
|
20250109,120400,27204165,3510,3510,3510,3510,0
|
|
20250109,120300,27204165,3510,3510,3510,3510,0
|
|
20250109,120200,27204165,3510,3510,3510,3510,5
|
|
20250109,120100,27186615,3510,3510,3510,3510,0
|
|
20250109,120000,27186615,3510,3510,3510,3510,0
|
|
20250109,115900,27186615,3510,3510,3510,3510,0
|
|
20250109,115800,27186615,3510,3510,3510,3510,0
|
|
20250109,115700,27186615,3510,3510,3510,3510,6
|
|
20250109,115600,27165555,3510,3510,3510,3510,0
|
|
20250109,115500,27165555,3510,3510,3510,3510,0
|
|
20250109,115400,27165555,3510,3510,3510,3510,0
|
|
20250109,115300,27165555,3510,3510,3510,3510,0
|
|
20250109,115200,27165555,3510,3510,3510,3510,7
|
|
20250109,115100,27140985,3510,3510,3510,3510,0
|
|
20250109,115000,27140985,3510,3510,3510,3510,250
|
|
20250109,114900,26263485,3510,3510,3510,3510,1110
|
|
20250109,114800,22367385,3510,3510,3510,3510,0
|
|
20250109,114700,22367385,3510,3510,3510,3510,8
|
|
20250109,114600,22339305,3510,3510,3510,3510,500
|
|
20250109,114500,20584305,3510,3510,3510,3510,680
|
|
20250109,114400,18197505,3510,3510,3510,3510,0
|
|
20250109,114300,18197505,3510,3510,3510,3510,370
|
|
20250109,114200,16898805,3510,3510,3510,3510,137
|
|
20250109,114100,16417935,3510,3515,3515,3510,129
|
|
20250109,114000,15965140,3510,3510,3510,3510,123
|
|
20250109,113900,15533410,3505,3505,3505,3505,0
|
|
20250109,113800,15533410,3505,3505,3505,3505,0
|
|
20250109,113700,15533410,3505,3505,3505,3505,0
|
|
20250109,113600,15533410,3505,3505,3505,3505,7
|
|
20250109,113500,15508875,3510,3510,3510,3510,0
|
|
20250109,113400,15508875,3510,3510,3510,3510,0
|
|
20250109,113300,15508875,3510,3510,3510,3510,101
|
|
20250109,113200,15154365,3510,3510,3510,3510,500
|
|
20250109,113100,13399365,3510,3510,3510,3510,0
|
|
20250109,113000,13399365,3510,3510,3510,3510,0
|
|
20250109,112900,13399365,3510,3510,3510,3510,670
|
|
20250109,112800,11047665,3515,3515,3515,3515,0
|
|
20250109,112700,11047665,3515,3515,3515,3515,0
|
|
20250109,112600,11047665,3515,3515,3515,3515,0
|
|
20250109,112500,11047665,3515,3515,3515,3515,0
|
|
20250109,112400,11047665,3515,3515,3515,3515,0
|
|
20250109,112300,11047665,3515,3515,3515,3515,0
|
|
20250109,112200,11047665,3515,3515,3515,3515,0
|
|
20250109,112100,11047665,3515,3515,3515,3515,0
|
|
20250109,112000,11047665,3515,3515,3515,3515,0
|
|
20250109,111900,11047665,3515,3515,3515,3515,0
|
|
20250109,111800,11047665,3515,3515,3515,3515,8
|
|
20250109,111700,11019545,3510,3510,3510,3510,4
|
|
20250109,111600,11005505,3520,3520,3520,3520,3
|
|
20250109,111500,10994945,3520,3520,3520,3520,0
|
|
20250109,111400,10994945,3520,3520,3520,3520,0
|
|
20250109,111300,10994945,3520,3520,3520,3520,0
|
|
20250109,111200,10994945,3520,3520,3520,3520,100
|
|
20250109,111100,10642945,3520,3520,3520,3520,0
|
|
20250109,111000,10642945,3520,3520,3520,3520,0
|
|
20250109,110900,10642945,3520,3520,3520,3520,0
|
|
20250109,110800,10642945,3520,3520,3520,3520,0
|
|
20250109,110700,10642945,3520,3520,3520,3520,0
|
|
20250109,110600,10642945,3520,3520,3520,3520,0
|
|
20250109,110500,10642945,3520,3520,3520,3520,0
|
|
20250109,110400,10642945,3520,3520,3520,3520,0
|
|
20250109,110300,10642945,3520,3520,3520,3520,0
|
|
20250109,110200,10642945,3520,3520,3520,3520,0
|
|
20250109,110100,10642945,3520,3520,3525,3520,11
|
|
20250109,110000,10604220,3520,3515,3520,3515,202
|
|
20250109,105900,9894165,3515,3515,3515,3515,35
|
|
20250109,105800,9771140,3525,3520,3525,3520,100
|
|
20250109,105700,9419050,3515,3515,3515,3515,0
|
|
20250109,105600,9419050,3515,3515,3515,3515,0
|
|
20250109,105500,9419050,3515,3515,3515,3515,0
|
|
20250109,105400,9419050,3515,3515,3515,3515,6
|
|
20250109,105300,9397960,3515,3515,3515,3515,6
|
|
20250109,105200,9376870,3515,3515,3515,3515,0
|
|
20250109,105100,9376870,3515,3515,3515,3515,0
|
|
20250109,105000,9376870,3515,3515,3515,3515,258
|
|
20250109,104900,8470000,3520,3520,3520,3520,0
|
|
20250109,104800,8470000,3520,3515,3520,3515,1507
|
|
20250109,104700,3172885,3515,3515,3515,3515,1
|
|
20250109,104600,3169370,3515,3515,3515,3515,0
|
|
20250109,104500,3169370,3515,3515,3515,3515,0
|
|
20250109,104400,3169370,3515,3515,3515,3515,0
|
|
20250109,104300,3169370,3515,3515,3515,3515,0
|
|
20250109,104200,3169370,3515,3515,3515,3515,0
|
|
20250109,104100,3169370,3515,3515,3515,3515,0
|
|
20250109,104000,3169370,3515,3510,3520,3510,33
|
|
20250109,103900,3053515,3505,3505,3505,3505,0
|
|
20250109,103800,3053515,3505,3505,3505,3505,0
|
|
20250109,103700,3053515,3505,3505,3505,3505,0
|
|
20250109,103600,3053515,3505,3505,3505,3505,0
|
|
20250109,103500,3053515,3505,3505,3505,3505,0
|
|
20250109,103400,3053515,3505,3505,3505,3505,0
|
|
20250109,103300,3053515,3505,3505,3505,3505,0
|
|
20250109,103200,3053515,3505,3505,3505,3505,0
|
|
20250109,103100,3053515,3505,3505,3505,3505,0
|
|
20250109,103000,3053515,3505,3505,3505,3505,0
|
|
20250109,102900,3053515,3505,3505,3505,3505,12
|
|
20250109,102800,3011455,3510,3510,3510,3510,1
|
|
20250109,102700,3007945,3505,3505,3505,3505,0
|
|
20250109,102600,3007945,3505,3505,3505,3505,0
|
|
20250109,102500,3007945,3505,3505,3505,3505,0
|
|
20250109,102400,3007945,3505,3505,3505,3505,0
|
|
20250109,102300,3007945,3505,3505,3505,3505,0
|
|
20250109,102200,3007945,3505,3505,3505,3505,0
|
|
20250109,102100,3007945,3505,3505,3505,3505,0
|
|
20250109,102000,3007945,3505,3505,3505,3505,0
|
|
20250109,101900,3007945,3505,3505,3505,3505,0
|
|
20250109,101800,3007945,3505,3505,3505,3505,0
|
|
20250109,101700,3007945,3505,3505,3505,3505,0
|
|
20250109,101600,3007945,3505,3505,3505,3505,0
|
|
20250109,101500,3007945,3505,3505,3505,3505,0
|
|
20250109,101400,3007945,3505,3505,3505,3505,2
|
|
20250109,101300,3000935,3510,3510,3510,3510,0
|
|
20250109,101200,3000935,3510,3510,3510,3510,0
|
|
20250109,101100,3000935,3510,3510,3510,3510,0
|
|
20250109,101000,3000935,3510,3510,3510,3510,0
|
|
20250109,100900,3000935,3510,3510,3510,3510,0
|
|
20250109,100800,3000935,3510,3515,3515,3510,6
|
|
20250109,100700,2979870,3515,3515,3515,3515,0
|
|
20250109,100600,2979870,3515,3515,3515,3515,0
|
|
20250109,100500,2979870,3515,3515,3515,3515,0
|
|
20250109,100400,2979870,3515,3515,3515,3515,0
|
|
20250109,100300,2979870,3515,3515,3515,3515,1
|
|
20250109,100200,2976355,3515,3515,3515,3515,3
|
|
20250109,100100,2965810,3520,3520,3520,3520,0
|
|
20250109,100000,2965810,3520,3520,3520,3520,0
|
|
20250109,095900,2965810,3520,3520,3520,3520,0
|
|
20250109,095800,2965810,3520,3515,3520,3515,3
|
|
20250109,095700,2955255,3520,3510,3520,3510,3
|
|
20250109,095600,2944710,3505,3505,3505,3505,0
|
|
20250109,095500,2944710,3505,3505,3505,3505,0
|
|
20250109,095400,2944710,3505,3505,3505,3505,0
|
|
20250109,095300,2944710,3505,3505,3505,3505,13
|
|
20250109,095200,2899145,3505,3515,3515,3505,2
|
|
20250109,095100,2892125,3525,3525,3525,3525,0
|
|
20250109,095000,2892125,3525,3510,3525,3510,250
|
|
20250109,094900,2013250,3505,3500,3505,3500,84
|
|
20250109,094800,1719235,3500,3500,3500,3500,1
|
|
20250109,094700,1715735,3500,3500,3500,3500,6
|
|
20250109,094600,1694735,3505,3505,3505,3505,0
|
|
20250109,094500,1694735,3505,3505,3505,3505,0
|
|
20250109,094400,1694735,3505,3505,3505,3505,0
|
|
20250109,094300,1694735,3505,3505,3505,3505,0
|
|
20250109,094200,1694735,3505,3505,3505,3505,0
|
|
20250109,094100,1694735,3505,3505,3505,3505,2
|
|
20250109,094000,1687725,3505,3505,3505,3505,2
|
|
20250109,093900,1680715,3495,3495,3495,3495,0
|
|
20250109,093800,1680715,3495,3495,3495,3495,0
|
|
20250109,093700,1680715,3495,3495,3495,3495,0
|
|
20250109,093600,1680715,3495,3510,3515,3495,146
|
|
20250109,093500,1169990,3510,3510,3510,3510,0
|
|
20250109,093400,1169990,3510,3510,3510,3510,1
|
|
20250109,093300,1166480,3510,3510,3510,3510,1
|
|
20250109,093200,1162970,3515,3515,3515,3515,0
|
|
20250109,093100,1162970,3515,3510,3515,3510,5
|
|
20250109,093000,1145400,3510,3510,3510,3510,0
|
|
20250109,092900,1145400,3510,3510,3510,3510,0
|
|
20250109,092800,1145400,3510,3505,3510,3505,3
|
|
20250109,092700,1134880,3515,3515,3515,3515,0
|
|
20250109,092600,1134880,3515,3515,3515,3515,0
|
|
20250109,092500,1134880,3515,3505,3515,3505,40
|
|
20250109,092400,994290,3515,3505,3515,3505,3
|
|
20250109,092300,983755,3515,3505,3515,3505,2
|
|
20250109,092200,976735,3505,3505,3515,3505,4
|
|
20250109,092100,962705,3515,3515,3515,3515,0
|
|
20250109,092000,962705,3515,3515,3515,3515,0
|
|
20250109,091900,962705,3515,3495,3515,3495,4
|
|
20250109,091800,948685,3505,3505,3505,3505,0
|
|
20250109,091700,948685,3505,3505,3505,3505,33
|
|
20250109,091600,833020,3505,3505,3505,3505,1
|
|
20250109,091500,829515,3515,3515,3515,3515,0
|
|
20250109,091400,829515,3515,3515,3515,3515,1
|
|
20250109,091300,826000,3515,3515,3515,3515,20
|
|
20250109,091200,755700,3515,3515,3515,3515,50
|
|
20250109,091100,579950,3515,3515,3515,3515,0
|
|
20250109,091000,579950,3515,3515,3515,3515,0
|
|
20250109,090900,579950,3515,3515,3515,3515,0
|
|
20250109,090800,579950,3515,3515,3515,3515,1
|
|
20250109,090700,576435,3520,3520,3520,3520,0
|
|
20250109,090600,576435,3520,3520,3520,3520,1
|
|
20250109,090500,572915,3490,3490,3490,3490,10
|
|
20250109,090400,538015,3490,3490,3490,3490,13
|
|
20250109,090300,492645,3490,3490,3490,3490,0
|
|
20250109,090200,492645,3490,3490,3490,3490,112
|
|
20250109,090100,101765,3495,3495,3495,3495,1
|
|
20250109,090000,98270,3500,3510,3510,3500,28
|