664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200100,27649995,3510,3510,3510,3510,50
|
|
20250117,200000,27649995,3510,3510,3510,3510,0
|
|
20250117,195900,27649995,3510,3510,3510,3510,0
|
|
20250117,195800,27649995,3510,3510,3510,3510,0
|
|
20250117,195700,27649995,3510,3510,3510,3510,0
|
|
20250117,195600,27649995,3510,3510,3510,3510,0
|
|
20250117,195500,27649995,3510,3510,3510,3510,0
|
|
20250117,195400,27649995,3510,3510,3510,3510,0
|
|
20250117,195300,27649995,3510,3510,3510,3510,0
|
|
20250117,195200,27649995,3510,3510,3510,3510,0
|
|
20250117,195100,27649995,3510,3510,3510,3510,0
|
|
20250117,195000,27649995,3510,3510,3510,3510,0
|
|
20250117,194900,27649995,3510,3510,3510,3510,0
|
|
20250117,194800,27649995,3510,3510,3510,3510,0
|
|
20250117,194700,27649995,3510,3510,3510,3510,0
|
|
20250117,194600,27649995,3510,3510,3510,3510,0
|
|
20250117,194500,27649995,3510,3510,3510,3510,0
|
|
20250117,194400,27649995,3510,3510,3510,3510,0
|
|
20250117,194300,27649995,3510,3510,3510,3510,0
|
|
20250117,194200,27649995,3510,3510,3510,3510,0
|
|
20250117,194100,27649995,3510,3510,3510,3510,0
|
|
20250117,194000,27649995,3510,3510,3510,3510,0
|
|
20250117,193900,27649995,3510,3510,3510,3510,0
|
|
20250117,193800,27649995,3510,3510,3510,3510,0
|
|
20250117,193700,27649995,3510,3510,3510,3510,0
|
|
20250117,193600,27649995,3510,3510,3510,3510,0
|
|
20250117,193500,27649995,3510,3510,3510,3510,0
|
|
20250117,193400,27649995,3510,3510,3510,3510,0
|
|
20250117,193300,27649995,3510,3510,3510,3510,0
|
|
20250117,193200,27649995,3510,3510,3510,3510,0
|
|
20250117,193100,27649995,3510,3510,3510,3510,50
|
|
20250117,193000,27649995,3510,3510,3510,3510,0
|
|
20250117,192900,27649995,3510,3510,3510,3510,0
|
|
20250117,192800,27649995,3510,3510,3510,3510,0
|
|
20250117,192700,27649995,3510,3510,3510,3510,0
|
|
20250117,192600,27649995,3510,3510,3510,3510,0
|
|
20250117,192500,27649995,3510,3510,3510,3510,0
|
|
20250117,192400,27649995,3510,3510,3510,3510,0
|
|
20250117,192300,27649995,3510,3510,3510,3510,0
|
|
20250117,192200,27649995,3510,3510,3510,3510,0
|
|
20250117,192100,27649995,3510,3510,3510,3510,0
|
|
20250117,192000,27649995,3510,3510,3510,3510,0
|
|
20250117,191900,27649995,3510,3510,3510,3510,0
|
|
20250117,191800,27649995,3510,3510,3510,3510,0
|
|
20250117,191700,27649995,3510,3510,3510,3510,0
|
|
20250117,191600,27649995,3510,3510,3510,3510,0
|
|
20250117,191500,27649995,3510,3510,3510,3510,0
|
|
20250117,191400,27649995,3510,3510,3510,3510,0
|
|
20250117,191300,27649995,3510,3510,3510,3510,0
|
|
20250117,191200,27649995,3510,3510,3510,3510,0
|
|
20250117,191100,27649995,3510,3510,3510,3510,0
|
|
20250117,191000,27649995,3510,3510,3510,3510,0
|
|
20250117,190900,27649995,3510,3510,3510,3510,0
|
|
20250117,190800,27649995,3510,3510,3510,3510,0
|
|
20250117,190700,27649995,3510,3510,3510,3510,0
|
|
20250117,190600,27649995,3510,3510,3510,3510,0
|
|
20250117,190500,27649995,3510,3510,3510,3510,0
|
|
20250117,190400,27649995,3510,3510,3510,3510,0
|
|
20250117,190300,27649995,3510,3510,3510,3510,0
|
|
20250117,190200,27649995,3510,3510,3510,3510,0
|
|
20250117,190100,27649995,3510,3510,3510,3510,50
|
|
20250117,190000,27649995,3510,3510,3510,3510,0
|
|
20250117,185900,27649995,3510,3510,3510,3510,0
|
|
20250117,185800,27649995,3510,3510,3510,3510,0
|
|
20250117,185700,27649995,3510,3510,3510,3510,0
|
|
20250117,185600,27649995,3510,3510,3510,3510,0
|
|
20250117,185500,27649995,3510,3510,3510,3510,0
|
|
20250117,185400,27649995,3510,3510,3510,3510,0
|
|
20250117,185300,27649995,3510,3510,3510,3510,0
|
|
20250117,185200,27649995,3510,3510,3510,3510,0
|
|
20250117,185100,27649995,3510,3510,3510,3510,0
|
|
20250117,185000,27649995,3510,3510,3510,3510,0
|
|
20250117,184900,27649995,3510,3510,3510,3510,0
|
|
20250117,184800,27649995,3510,3510,3510,3510,0
|
|
20250117,184700,27649995,3510,3510,3510,3510,0
|
|
20250117,184600,27649995,3510,3510,3510,3510,0
|
|
20250117,184500,27649995,3510,3510,3510,3510,0
|
|
20250117,184400,27649995,3510,3510,3510,3510,0
|
|
20250117,184300,27649995,3510,3510,3510,3510,0
|
|
20250117,184200,27649995,3510,3510,3510,3510,0
|
|
20250117,184100,27649995,3510,3510,3510,3510,0
|
|
20250117,184000,27649995,3510,3510,3510,3510,0
|
|
20250117,183900,27649995,3510,3510,3510,3510,0
|
|
20250117,183800,27649995,3510,3510,3510,3510,0
|
|
20250117,183700,27649995,3510,3510,3510,3510,0
|
|
20250117,183600,27649995,3510,3510,3510,3510,0
|
|
20250117,183500,27649995,3510,3510,3510,3510,0
|
|
20250117,183400,27649995,3510,3510,3510,3510,0
|
|
20250117,183300,27649995,3510,3510,3510,3510,0
|
|
20250117,183200,27649995,3510,3510,3510,3510,0
|
|
20250117,183100,27649995,3510,3510,3510,3510,50
|
|
20250117,183000,27649995,3510,3510,3510,3510,0
|
|
20250117,182900,27649995,3510,3510,3510,3510,0
|
|
20250117,182800,27649995,3510,3510,3510,3510,0
|
|
20250117,182700,27649995,3510,3510,3510,3510,0
|
|
20250117,182600,27649995,3510,3510,3510,3510,0
|
|
20250117,182500,27649995,3510,3510,3510,3510,0
|
|
20250117,182400,27649995,3510,3510,3510,3510,0
|
|
20250117,182300,27649995,3510,3510,3510,3510,0
|
|
20250117,182200,27649995,3510,3510,3510,3510,0
|
|
20250117,182100,27649995,3510,3510,3510,3510,0
|
|
20250117,182000,27649995,3510,3510,3510,3510,0
|
|
20250117,181900,27649995,3510,3510,3510,3510,0
|
|
20250117,181800,27649995,3510,3510,3510,3510,0
|
|
20250117,181700,27649995,3510,3510,3510,3510,0
|
|
20250117,181600,27649995,3510,3510,3510,3510,0
|
|
20250117,181500,27649995,3510,3510,3510,3510,0
|
|
20250117,181400,27649995,3510,3510,3510,3510,0
|
|
20250117,181300,27649995,3510,3510,3510,3510,0
|
|
20250117,181200,27649995,3510,3510,3510,3510,0
|
|
20250117,181100,27649995,3510,3510,3510,3510,0
|
|
20250117,181000,27649995,3510,3510,3510,3510,0
|
|
20250117,180900,27649995,3510,3510,3510,3510,0
|
|
20250117,180800,27649995,3510,3510,3510,3510,0
|
|
20250117,180700,27649995,3510,3510,3510,3510,0
|
|
20250117,180600,27649995,3510,3510,3510,3510,0
|
|
20250117,180500,27649995,3510,3510,3510,3510,0
|
|
20250117,180400,27649995,3510,3510,3510,3510,0
|
|
20250117,180300,27649995,3510,3510,3510,3510,0
|
|
20250117,180200,27649995,3510,3510,3510,3510,0
|
|
20250117,180100,27649995,3510,3510,3510,3510,50
|
|
20250117,180000,27649995,3510,3510,3510,3510,0
|
|
20250117,175900,27649995,3510,3510,3510,3510,0
|
|
20250117,175800,27649995,3510,3510,3510,3510,0
|
|
20250117,175700,27649995,3510,3510,3510,3510,0
|
|
20250117,175600,27649995,3510,3510,3510,3510,0
|
|
20250117,175500,27649995,3510,3510,3510,3510,0
|
|
20250117,175400,27649995,3510,3510,3510,3510,0
|
|
20250117,175300,27649995,3510,3510,3510,3510,0
|
|
20250117,175200,27649995,3510,3510,3510,3510,0
|
|
20250117,175100,27649995,3510,3510,3510,3510,0
|
|
20250117,175000,27649995,3510,3510,3510,3510,0
|
|
20250117,174900,27649995,3510,3510,3510,3510,0
|
|
20250117,174800,27649995,3510,3510,3510,3510,0
|
|
20250117,174700,27649995,3510,3510,3510,3510,0
|
|
20250117,174600,27649995,3510,3510,3510,3510,0
|
|
20250117,174500,27649995,3510,3510,3510,3510,0
|
|
20250117,174400,27649995,3510,3510,3510,3510,0
|
|
20250117,174300,27649995,3510,3510,3510,3510,0
|
|
20250117,174200,27649995,3510,3510,3510,3510,0
|
|
20250117,174100,27649995,3510,3510,3510,3510,0
|
|
20250117,174000,27649995,3510,3510,3510,3510,0
|
|
20250117,173900,27649995,3510,3510,3510,3510,0
|
|
20250117,173800,27649995,3510,3510,3510,3510,0
|
|
20250117,173700,27649995,3510,3510,3510,3510,0
|
|
20250117,173600,27649995,3510,3510,3510,3510,0
|
|
20250117,173500,27649995,3510,3510,3510,3510,0
|
|
20250117,173400,27649995,3510,3510,3510,3510,0
|
|
20250117,173300,27649995,3510,3510,3510,3510,0
|
|
20250117,173200,27649995,3510,3510,3510,3510,0
|
|
20250117,173100,27649995,3510,3510,3510,3510,50
|
|
20250117,173000,27649995,3510,3510,3510,3510,0
|
|
20250117,172900,27649995,3510,3510,3510,3510,0
|
|
20250117,172800,27649995,3510,3510,3510,3510,0
|
|
20250117,172700,27649995,3510,3510,3510,3510,0
|
|
20250117,172600,27649995,3510,3510,3510,3510,0
|
|
20250117,172500,27649995,3510,3510,3510,3510,0
|
|
20250117,172400,27649995,3510,3510,3510,3510,0
|
|
20250117,172300,27649995,3510,3510,3510,3510,0
|
|
20250117,172200,27649995,3510,3510,3510,3510,0
|
|
20250117,172100,27649995,3510,3510,3510,3510,0
|
|
20250117,172000,27649995,3510,3510,3510,3510,0
|
|
20250117,171900,27649995,3510,3510,3510,3510,0
|
|
20250117,171800,27649995,3510,3510,3510,3510,0
|
|
20250117,171700,27649995,3510,3510,3510,3510,0
|
|
20250117,171600,27649995,3510,3510,3510,3510,0
|
|
20250117,171500,27649995,3510,3510,3510,3510,0
|
|
20250117,171400,27649995,3510,3510,3510,3510,0
|
|
20250117,171300,27649995,3510,3510,3510,3510,0
|
|
20250117,171200,27649995,3510,3510,3510,3510,0
|
|
20250117,171100,27649995,3510,3510,3510,3510,0
|
|
20250117,171000,27649995,3510,3510,3510,3510,0
|
|
20250117,170900,27649995,3510,3510,3510,3510,0
|
|
20250117,170800,27649995,3510,3510,3510,3510,0
|
|
20250117,170700,27649995,3510,3510,3510,3510,0
|
|
20250117,170600,27649995,3510,3510,3510,3510,0
|
|
20250117,170500,27649995,3510,3510,3510,3510,0
|
|
20250117,170400,27649995,3510,3510,3510,3510,0
|
|
20250117,170300,27649995,3510,3510,3510,3510,0
|
|
20250117,170200,27649995,3510,3510,3510,3510,0
|
|
20250117,170100,27649995,3510,3510,3510,3510,50
|
|
20250117,170000,27649995,3510,3510,3510,3510,0
|
|
20250117,165900,27649995,3510,3510,3510,3510,0
|
|
20250117,165800,27649995,3510,3510,3510,3510,0
|
|
20250117,165700,27649995,3510,3510,3510,3510,0
|
|
20250117,165600,27649995,3510,3510,3510,3510,0
|
|
20250117,165500,27649995,3510,3510,3510,3510,0
|
|
20250117,165400,27649995,3510,3510,3510,3510,0
|
|
20250117,165300,27649995,3510,3510,3510,3510,0
|
|
20250117,165200,27649995,3510,3510,3510,3510,0
|
|
20250117,165100,27649995,3510,3510,3510,3510,0
|
|
20250117,165000,27649995,3510,3510,3510,3510,0
|
|
20250117,164900,27649995,3510,3510,3510,3510,0
|
|
20250117,164800,27649995,3510,3510,3510,3510,0
|
|
20250117,164700,27649995,3510,3510,3510,3510,0
|
|
20250117,164600,27649995,3510,3510,3510,3510,0
|
|
20250117,164500,27649995,3510,3510,3510,3510,0
|
|
20250117,164400,27649995,3510,3510,3510,3510,0
|
|
20250117,164300,27649995,3510,3510,3510,3510,0
|
|
20250117,164200,27649995,3510,3510,3510,3510,0
|
|
20250117,164100,27649995,3510,3510,3510,3510,0
|
|
20250117,164000,27649995,3510,3510,3510,3510,0
|
|
20250117,163900,27649995,3510,3510,3510,3510,0
|
|
20250117,163800,27649995,3510,3510,3510,3510,0
|
|
20250117,163700,27649995,3510,3510,3510,3510,0
|
|
20250117,163600,27649995,3510,3510,3510,3510,0
|
|
20250117,163500,27649995,3510,3510,3510,3510,0
|
|
20250117,163400,27649995,3510,3510,3510,3510,0
|
|
20250117,163300,27649995,3510,3510,3510,3510,0
|
|
20250117,163200,27649995,3510,3510,3510,3510,0
|
|
20250117,163100,27649995,3510,3510,3510,3510,50
|
|
20250117,163000,27649995,3510,3510,3510,3510,0
|
|
20250117,162900,27649995,3510,3510,3510,3510,0
|
|
20250117,162800,27649995,3510,3510,3510,3510,0
|
|
20250117,162700,27649995,3510,3510,3510,3510,0
|
|
20250117,162600,27649995,3510,3510,3510,3510,0
|
|
20250117,162500,27649995,3510,3510,3510,3510,0
|
|
20250117,162400,27649995,3510,3510,3510,3510,0
|
|
20250117,162300,27649995,3510,3510,3510,3510,0
|
|
20250117,162200,27649995,3510,3510,3510,3510,0
|
|
20250117,162100,27649995,3510,3510,3510,3510,0
|
|
20250117,162000,27649995,3510,3510,3510,3510,0
|
|
20250117,161900,27649995,3510,3510,3510,3510,0
|
|
20250117,161800,27649995,3510,3510,3510,3510,0
|
|
20250117,161700,27649995,3510,3510,3510,3510,0
|
|
20250117,161600,27649995,3510,3510,3510,3510,0
|
|
20250117,161500,27649995,3510,3510,3510,3510,0
|
|
20250117,161400,27649995,3510,3510,3510,3510,0
|
|
20250117,161300,27649995,3510,3510,3510,3510,0
|
|
20250117,161200,27649995,3510,3510,3510,3510,0
|
|
20250117,161100,27649995,3510,3510,3510,3510,0
|
|
20250117,161000,27649995,3510,3510,3510,3510,0
|
|
20250117,160900,27649995,3510,3510,3510,3510,0
|
|
20250117,160800,27649995,3510,3510,3510,3510,0
|
|
20250117,160700,27649995,3510,3510,3510,3510,0
|
|
20250117,160600,27649995,3510,3510,3510,3510,0
|
|
20250117,160500,27649995,3510,3510,3510,3510,0
|
|
20250117,160400,27649995,3510,3510,3510,3510,0
|
|
20250117,160300,27649995,3510,3510,3510,3510,0
|
|
20250117,160200,27649995,3510,3510,3510,3510,0
|
|
20250117,160100,27649995,3510,3510,3510,3510,50
|
|
20250117,160000,27649995,3510,3510,3510,3510,0
|
|
20250117,155900,27649995,3510,3510,3510,3510,0
|
|
20250117,155800,27649995,3510,3510,3510,3510,0
|
|
20250117,155700,27649995,3510,3510,3510,3510,0
|
|
20250117,155600,27649995,3510,3510,3510,3510,0
|
|
20250117,155500,27649995,3510,3510,3510,3510,0
|
|
20250117,155400,27649995,3510,3510,3510,3510,0
|
|
20250117,155300,27649995,3510,3510,3510,3510,0
|
|
20250117,155200,27649995,3510,3510,3510,3510,0
|
|
20250117,155100,27649995,3510,3510,3510,3510,0
|
|
20250117,155000,27649995,3510,3510,3510,3510,0
|
|
20250117,154900,27649995,3510,3510,3510,3510,0
|
|
20250117,154800,27649995,3510,3510,3510,3510,0
|
|
20250117,154700,27649995,3510,3510,3510,3510,0
|
|
20250117,154600,27649995,3510,3510,3510,3510,0
|
|
20250117,154500,27649995,3510,3510,3510,3510,0
|
|
20250117,154400,27649995,3510,3510,3510,3510,0
|
|
20250117,154300,27649995,3510,3510,3510,3510,0
|
|
20250117,154200,27649995,3510,3510,3510,3510,0
|
|
20250117,154100,27649995,3510,3510,3510,3510,0
|
|
20250117,154000,27649995,3510,3510,3510,3510,0
|
|
20250117,153900,27649995,3510,3510,3510,3510,0
|
|
20250117,153800,27649995,3510,3510,3510,3510,0
|
|
20250117,153700,27649995,3510,3510,3510,3510,0
|
|
20250117,153600,27649995,3510,3510,3510,3510,0
|
|
20250117,153500,27649995,3510,3510,3510,3510,0
|
|
20250117,153400,27649995,3510,3510,3510,3510,0
|
|
20250117,153300,27649995,3510,3510,3510,3510,0
|
|
20250117,153200,27649995,3510,3510,3510,3510,0
|
|
20250117,153100,27649995,3510,3510,3510,3510,50
|
|
20250117,153000,27649995,3510,3510,3510,3510,50
|
|
20250117,152900,27474495,3510,3510,3510,3510,0
|
|
20250117,152800,27474495,3510,3510,3510,3510,0
|
|
20250117,152700,27474495,3510,3510,3510,3510,0
|
|
20250117,152600,27474495,3510,3510,3510,3510,0
|
|
20250117,152500,27474495,3510,3510,3510,3510,0
|
|
20250117,152400,27474495,3510,3510,3510,3510,0
|
|
20250117,152300,27474495,3510,3510,3510,3510,0
|
|
20250117,152200,27474495,3510,3510,3510,3510,0
|
|
20250117,152100,27474495,3510,3510,3510,3510,0
|
|
20250117,152000,27474495,3510,3510,3510,3510,0
|
|
20250117,151900,27474495,3510,3510,3510,3510,0
|
|
20250117,151800,27474495,3510,3510,3510,3510,3
|
|
20250117,151700,27463965,3500,3500,3500,3500,1
|
|
20250117,151600,27460465,3490,3490,3490,3490,0
|
|
20250117,151500,27460465,3490,3490,3490,3490,0
|
|
20250117,151400,27460465,3490,3490,3490,3490,51
|
|
20250117,151300,27282475,3490,3490,3490,3490,0
|
|
20250117,151200,27282475,3490,3490,3490,3490,0
|
|
20250117,151100,27282475,3490,3490,3490,3490,0
|
|
20250117,151000,27282475,3490,3490,3490,3490,8
|
|
20250117,150900,27254555,3495,3495,3495,3495,0
|
|
20250117,150800,27254555,3495,3495,3495,3495,15
|
|
20250117,150700,27202130,3500,3500,3500,3500,0
|
|
20250117,150600,27202130,3500,3500,3500,3500,0
|
|
20250117,150500,27202130,3500,3500,3500,3500,0
|
|
20250117,150400,27202130,3500,3500,3500,3500,0
|
|
20250117,150300,27202130,3500,3500,3500,3500,0
|
|
20250117,150200,27202130,3500,3500,3500,3500,0
|
|
20250117,150100,27202130,3500,3500,3500,3500,0
|
|
20250117,150000,27202130,3500,3500,3500,3500,0
|
|
20250117,145900,27202130,3500,3500,3500,3500,0
|
|
20250117,145800,27202130,3500,3500,3500,3500,0
|
|
20250117,145700,27202130,3500,3500,3500,3500,0
|
|
20250117,145600,27202130,3500,3500,3500,3500,0
|
|
20250117,145500,27202130,3500,3500,3500,3500,0
|
|
20250117,145400,27202130,3500,3500,3500,3500,0
|
|
20250117,145300,27202130,3500,3500,3500,3500,0
|
|
20250117,145200,27202130,3500,3500,3500,3500,0
|
|
20250117,145100,27202130,3500,3500,3500,3500,0
|
|
20250117,145000,27202130,3500,3500,3500,3500,0
|
|
20250117,144900,27202130,3500,3500,3500,3500,0
|
|
20250117,144800,27202130,3500,3500,3500,3500,0
|
|
20250117,144700,27202130,3500,3500,3500,3500,0
|
|
20250117,144600,27202130,3500,3500,3500,3500,0
|
|
20250117,144500,27202130,3500,3500,3500,3500,0
|
|
20250117,144400,27202130,3500,3500,3500,3500,0
|
|
20250117,144300,27202130,3500,3500,3500,3500,0
|
|
20250117,144200,27202130,3500,3500,3500,3500,0
|
|
20250117,144100,27202130,3500,3510,3510,3500,32
|
|
20250117,144000,27089910,3510,3510,3510,3510,1
|
|
20250117,143900,27086400,3510,3510,3510,3510,0
|
|
20250117,143800,27086400,3510,3510,3510,3510,0
|
|
20250117,143700,27086400,3510,3510,3510,3510,0
|
|
20250117,143600,27086400,3510,3510,3510,3510,0
|
|
20250117,143500,27086400,3510,3510,3510,3510,0
|
|
20250117,143400,27086400,3510,3510,3510,3510,0
|
|
20250117,143300,27086400,3510,3510,3510,3510,0
|
|
20250117,143200,27086400,3510,3510,3510,3510,0
|
|
20250117,143100,27086400,3510,3510,3510,3510,1
|
|
20250117,143000,27082890,3510,3510,3510,3510,0
|
|
20250117,142900,27082890,3510,3510,3510,3510,0
|
|
20250117,142800,27082890,3510,3510,3510,3510,0
|
|
20250117,142700,27082890,3510,3510,3510,3510,0
|
|
20250117,142600,27082890,3510,3510,3510,3510,0
|
|
20250117,142500,27082890,3510,3510,3510,3510,0
|
|
20250117,142400,27082890,3510,3510,3510,3510,0
|
|
20250117,142300,27082890,3510,3505,3510,3505,10
|
|
20250117,142200,27047795,3500,3500,3500,3500,8
|
|
20250117,142100,27019795,3510,3510,3510,3510,0
|
|
20250117,142000,27019795,3510,3510,3510,3510,0
|
|
20250117,141900,27019795,3510,3510,3510,3510,0
|
|
20250117,141800,27019795,3510,3510,3510,3510,0
|
|
20250117,141700,27019795,3510,3510,3510,3510,0
|
|
20250117,141600,27019795,3510,3510,3510,3510,0
|
|
20250117,141500,27019795,3510,3510,3510,3510,0
|
|
20250117,141400,27019795,3510,3510,3510,3510,0
|
|
20250117,141300,27019795,3510,3505,3510,3505,4
|
|
20250117,141200,27005765,3500,3500,3500,3500,0
|
|
20250117,141100,27005765,3500,3500,3500,3500,0
|
|
20250117,141000,27005765,3500,3500,3500,3500,0
|
|
20250117,140900,27005765,3500,3500,3500,3500,0
|
|
20250117,140800,27005765,3500,3500,3500,3500,0
|
|
20250117,140700,27005765,3500,3500,3500,3500,0
|
|
20250117,140600,27005765,3500,3500,3500,3500,0
|
|
20250117,140500,27005765,3500,3500,3500,3500,0
|
|
20250117,140400,27005765,3500,3500,3500,3500,0
|
|
20250117,140300,27005765,3500,3500,3500,3500,0
|
|
20250117,140200,27005765,3500,3500,3500,3500,999
|
|
20250117,140100,23509265,3510,3510,3510,3510,0
|
|
20250117,140000,23509265,3510,3510,3510,3510,0
|
|
20250117,135900,23509265,3510,3510,3510,3510,0
|
|
20250117,135800,23509265,3510,3510,3510,3510,0
|
|
20250117,135700,23509265,3510,3510,3510,3510,0
|
|
20250117,135600,23509265,3510,3510,3510,3510,0
|
|
20250117,135500,23509265,3510,3510,3510,3510,0
|
|
20250117,135400,23509265,3510,3510,3510,3510,0
|
|
20250117,135300,23509265,3510,3510,3510,3510,0
|
|
20250117,135200,23509265,3510,3510,3510,3510,0
|
|
20250117,135100,23509265,3510,3510,3510,3510,0
|
|
20250117,135000,23509265,3510,3510,3510,3510,0
|
|
20250117,134900,23509265,3510,3510,3510,3510,0
|
|
20250117,134800,23509265,3510,3510,3510,3510,0
|
|
20250117,134700,23509265,3510,3510,3510,3510,0
|
|
20250117,134600,23509265,3510,3510,3510,3510,0
|
|
20250117,134500,23509265,3510,3510,3510,3510,0
|
|
20250117,134400,23509265,3510,3510,3510,3510,0
|
|
20250117,134300,23509265,3510,3510,3510,3510,0
|
|
20250117,134200,23509265,3510,3505,3510,3505,2
|
|
20250117,134100,23502250,3495,3495,3495,3495,0
|
|
20250117,134000,23502250,3495,3495,3495,3495,0
|
|
20250117,133900,23502250,3495,3495,3495,3495,0
|
|
20250117,133800,23502250,3495,3495,3495,3495,0
|
|
20250117,133700,23502250,3495,3495,3495,3495,0
|
|
20250117,133600,23502250,3495,3495,3495,3495,0
|
|
20250117,133500,23502250,3495,3500,3500,3495,96
|
|
20250117,133400,23166700,3510,3510,3510,3510,0
|
|
20250117,133300,23166700,3510,3510,3510,3510,0
|
|
20250117,133200,23166700,3510,3510,3510,3510,0
|
|
20250117,133100,23166700,3510,3510,3510,3510,0
|
|
20250117,133000,23166700,3510,3510,3510,3510,0
|
|
20250117,132900,23166700,3510,3510,3510,3510,16
|
|
20250117,132800,23110540,3510,3510,3510,3510,0
|
|
20250117,132700,23110540,3510,3510,3510,3510,0
|
|
20250117,132600,23110540,3510,3510,3510,3510,0
|
|
20250117,132500,23110540,3510,3510,3510,3510,0
|
|
20250117,132400,23110540,3510,3510,3510,3510,0
|
|
20250117,132300,23110540,3510,3510,3510,3510,0
|
|
20250117,132200,23110540,3510,3510,3510,3510,0
|
|
20250117,132100,23110540,3510,3510,3510,3510,0
|
|
20250117,132000,23110540,3510,3510,3510,3510,0
|
|
20250117,131900,23110540,3510,3510,3510,3510,0
|
|
20250117,131800,23110540,3510,3510,3510,3510,0
|
|
20250117,131700,23110540,3510,3510,3510,3510,0
|
|
20250117,131600,23110540,3510,3510,3510,3510,10
|
|
20250117,131500,23075440,3510,3510,3510,3510,0
|
|
20250117,131400,23075440,3510,3510,3510,3510,0
|
|
20250117,131300,23075440,3510,3510,3510,3510,0
|
|
20250117,131200,23075440,3510,3510,3510,3510,0
|
|
20250117,131100,23075440,3510,3510,3510,3510,0
|
|
20250117,131000,23075440,3510,3510,3510,3510,0
|
|
20250117,130900,23075440,3510,3510,3510,3510,0
|
|
20250117,130800,23075440,3510,3510,3510,3510,1
|
|
20250117,130700,23071930,3500,3500,3500,3500,0
|
|
20250117,130600,23071930,3500,3500,3500,3500,0
|
|
20250117,130500,23071930,3500,3500,3500,3500,7
|
|
20250117,130400,23047430,3510,3510,3510,3510,0
|
|
20250117,130300,23047430,3510,3510,3510,3510,0
|
|
20250117,130200,23047430,3510,3510,3510,3510,0
|
|
20250117,130100,23047430,3510,3510,3510,3510,0
|
|
20250117,130000,23047430,3510,3510,3510,3510,0
|
|
20250117,125900,23047430,3510,3510,3510,3510,0
|
|
20250117,125800,23047430,3510,3510,3510,3510,0
|
|
20250117,125700,23047430,3510,3510,3510,3510,0
|
|
20250117,125600,23047430,3510,3510,3510,3510,0
|
|
20250117,125500,23047430,3510,3510,3510,3510,0
|
|
20250117,125400,23047430,3510,3510,3510,3510,0
|
|
20250117,125300,23047430,3510,3510,3510,3510,0
|
|
20250117,125200,23047430,3510,3510,3515,3510,3
|
|
20250117,125100,23036895,3515,3515,3515,3515,0
|
|
20250117,125000,23036895,3515,3515,3515,3515,0
|
|
20250117,124900,23036895,3515,3515,3515,3515,0
|
|
20250117,124800,23036895,3515,3515,3515,3515,0
|
|
20250117,124700,23036895,3515,3515,3515,3515,0
|
|
20250117,124600,23036895,3515,3515,3515,3515,0
|
|
20250117,124500,23036895,3515,3505,3515,3505,7
|
|
20250117,124400,23012330,3505,3505,3505,3505,0
|
|
20250117,124300,23012330,3505,3505,3505,3505,0
|
|
20250117,124200,23012330,3505,3505,3505,3505,0
|
|
20250117,124100,23012330,3505,3505,3505,3505,0
|
|
20250117,124000,23012330,3505,3505,3505,3505,0
|
|
20250117,123900,23012330,3505,3505,3505,3505,0
|
|
20250117,123800,23012330,3505,3505,3505,3505,0
|
|
20250117,123700,23012330,3505,3505,3505,3505,0
|
|
20250117,123600,23012330,3505,3505,3505,3505,0
|
|
20250117,123500,23012330,3505,3505,3505,3505,0
|
|
20250117,123400,23012330,3505,3505,3505,3505,0
|
|
20250117,123300,23012330,3505,3505,3505,3505,0
|
|
20250117,123200,23012330,3505,3505,3505,3505,0
|
|
20250117,123100,23012330,3505,3505,3505,3505,0
|
|
20250117,123000,23012330,3505,3505,3505,3505,3
|
|
20250117,122900,23001815,3515,3515,3515,3515,0
|
|
20250117,122800,23001815,3515,3515,3515,3515,0
|
|
20250117,122700,23001815,3515,3515,3515,3515,0
|
|
20250117,122600,23001815,3515,3515,3515,3515,0
|
|
20250117,122500,23001815,3515,3515,3515,3515,0
|
|
20250117,122400,23001815,3515,3500,3515,3500,36
|
|
20250117,122300,22875290,3515,3515,3515,3515,0
|
|
20250117,122200,22875290,3515,3515,3515,3515,0
|
|
20250117,122100,22875290,3515,3515,3515,3515,0
|
|
20250117,122000,22875290,3515,3515,3515,3515,0
|
|
20250117,121900,22875290,3515,3515,3515,3515,0
|
|
20250117,121800,22875290,3515,3515,3515,3515,0
|
|
20250117,121700,22875290,3515,3515,3515,3515,0
|
|
20250117,121600,22875290,3515,3515,3515,3515,0
|
|
20250117,121500,22875290,3515,3515,3515,3515,0
|
|
20250117,121400,22875290,3515,3515,3515,3515,0
|
|
20250117,121300,22875290,3515,3515,3515,3515,0
|
|
20250117,121200,22875290,3515,3515,3515,3515,0
|
|
20250117,121100,22875290,3515,3515,3515,3515,0
|
|
20250117,121000,22875290,3515,3515,3515,3515,0
|
|
20250117,120900,22875290,3515,3515,3515,3515,0
|
|
20250117,120800,22875290,3515,3515,3515,3515,0
|
|
20250117,120700,22875290,3515,3515,3515,3515,0
|
|
20250117,120600,22875290,3515,3515,3515,3515,0
|
|
20250117,120500,22875290,3515,3515,3515,3515,0
|
|
20250117,120400,22875290,3515,3515,3515,3515,0
|
|
20250117,120300,22875290,3515,3515,3515,3515,0
|
|
20250117,120200,22875290,3515,3515,3515,3515,0
|
|
20250117,120100,22875290,3515,3515,3515,3515,0
|
|
20250117,120000,22875290,3515,3515,3515,3515,0
|
|
20250117,115900,22875290,3515,3515,3515,3515,0
|
|
20250117,115800,22875290,3515,3515,3515,3515,0
|
|
20250117,115700,22875290,3515,3515,3515,3515,0
|
|
20250117,115600,22875290,3515,3515,3515,3515,0
|
|
20250117,115500,22875290,3515,3500,3515,3500,9
|
|
20250117,115400,22843775,3500,3500,3500,3500,0
|
|
20250117,115300,22843775,3500,3500,3500,3500,0
|
|
20250117,115200,22843775,3500,3500,3500,3500,0
|
|
20250117,115100,22843775,3500,3500,3500,3500,0
|
|
20250117,115000,22843775,3500,3500,3500,3500,40
|
|
20250117,114900,22703775,3500,3500,3500,3500,0
|
|
20250117,114800,22703775,3500,3500,3500,3500,0
|
|
20250117,114700,22703775,3500,3500,3500,3500,0
|
|
20250117,114600,22703775,3500,3500,3500,3500,0
|
|
20250117,114500,22703775,3500,3500,3500,3500,0
|
|
20250117,114400,22703775,3500,3500,3500,3500,0
|
|
20250117,114300,22703775,3500,3500,3500,3500,0
|
|
20250117,114200,22703775,3500,3500,3500,3500,0
|
|
20250117,114100,22703775,3500,3500,3500,3500,0
|
|
20250117,114000,22703775,3500,3500,3500,3500,0
|
|
20250117,113900,22703775,3500,3500,3500,3500,0
|
|
20250117,113800,22703775,3500,3500,3500,3500,0
|
|
20250117,113700,22703775,3500,3500,3500,3500,30
|
|
20250117,113600,22598775,3500,3500,3500,3500,0
|
|
20250117,113500,22598775,3500,3500,3500,3500,500
|
|
20250117,113400,20848775,3495,3490,3495,3490,61
|
|
20250117,113300,20635880,3490,3490,3490,3490,300
|
|
20250117,113200,19588880,3490,3490,3490,3490,0
|
|
20250117,113100,19588880,3490,3490,3490,3490,0
|
|
20250117,113000,19588880,3490,3490,3490,3490,0
|
|
20250117,112900,19588880,3490,3490,3490,3490,0
|
|
20250117,112800,19588880,3490,3490,3490,3490,0
|
|
20250117,112700,19588880,3490,3490,3490,3490,0
|
|
20250117,112600,19588880,3490,3490,3490,3490,0
|
|
20250117,112500,19588880,3490,3490,3490,3490,0
|
|
20250117,112400,19588880,3490,3490,3490,3490,0
|
|
20250117,112300,19588880,3490,3490,3490,3490,0
|
|
20250117,112200,19588880,3490,3490,3490,3490,0
|
|
20250117,112100,19588880,3490,3490,3490,3490,0
|
|
20250117,112000,19588880,3490,3490,3490,3490,0
|
|
20250117,111900,19588880,3490,3490,3490,3490,0
|
|
20250117,111800,19588880,3490,3490,3490,3490,0
|
|
20250117,111700,19588880,3490,3490,3490,3490,0
|
|
20250117,111600,19588880,3490,3490,3490,3490,0
|
|
20250117,111500,19588880,3490,3490,3490,3490,0
|
|
20250117,111400,19588880,3490,3490,3490,3490,0
|
|
20250117,111300,19588880,3490,3490,3490,3490,0
|
|
20250117,111200,19588880,3490,3490,3490,3490,120
|
|
20250117,111100,19170080,3490,3490,3490,3490,0
|
|
20250117,111000,19170080,3490,3490,3490,3490,0
|
|
20250117,110900,19170080,3490,3490,3490,3490,0
|
|
20250117,110800,19170080,3490,3490,3490,3490,0
|
|
20250117,110700,19170080,3490,3490,3490,3490,0
|
|
20250117,110600,19170080,3490,3490,3490,3490,0
|
|
20250117,110500,19170080,3490,3490,3490,3490,0
|
|
20250117,110400,19170080,3490,3490,3490,3490,0
|
|
20250117,110300,19170080,3490,3490,3490,3490,0
|
|
20250117,110200,19170080,3490,3490,3490,3490,0
|
|
20250117,110100,19170080,3490,3490,3490,3490,0
|
|
20250117,110000,19170080,3490,3490,3490,3490,0
|
|
20250117,105900,19170080,3490,3490,3490,3490,0
|
|
20250117,105800,19170080,3490,3490,3490,3490,0
|
|
20250117,105700,19170080,3490,3490,3490,3490,0
|
|
20250117,105600,19170080,3490,3490,3490,3490,0
|
|
20250117,105500,19170080,3490,3490,3490,3490,0
|
|
20250117,105400,19170080,3490,3490,3490,3490,0
|
|
20250117,105300,19170080,3490,3490,3490,3490,0
|
|
20250117,105200,19170080,3490,3490,3490,3490,0
|
|
20250117,105100,19170080,3490,3490,3490,3490,0
|
|
20250117,105000,19170080,3490,3490,3490,3490,84
|
|
20250117,104900,18876920,3490,3490,3490,3490,0
|
|
20250117,104800,18876920,3490,3490,3490,3490,0
|
|
20250117,104700,18876920,3490,3490,3490,3490,0
|
|
20250117,104600,18876920,3490,3490,3490,3490,0
|
|
20250117,104500,18876920,3490,3490,3490,3490,0
|
|
20250117,104400,18876920,3490,3490,3490,3490,0
|
|
20250117,104300,18876920,3490,3485,3490,3485,139
|
|
20250117,104200,18392340,3485,3485,3485,3485,0
|
|
20250117,104100,18392340,3485,3485,3485,3485,0
|
|
20250117,104000,18392340,3485,3485,3485,3485,0
|
|
20250117,103900,18392340,3485,3485,3485,3485,1
|
|
20250117,103800,18388855,3485,3485,3485,3485,10
|
|
20250117,103700,18354005,3485,3485,3485,3485,622
|
|
20250117,103600,16186335,3490,3490,3490,3490,0
|
|
20250117,103500,16186335,3490,3490,3490,3490,2
|
|
20250117,103400,16179355,3490,3490,3490,3490,0
|
|
20250117,103300,16179355,3490,3490,3490,3490,0
|
|
20250117,103200,16179355,3490,3490,3490,3490,0
|
|
20250117,103100,16179355,3490,3490,3490,3490,0
|
|
20250117,103000,16179355,3490,3490,3490,3490,0
|
|
20250117,102900,16179355,3490,3490,3490,3490,0
|
|
20250117,102800,16179355,3490,3490,3490,3490,0
|
|
20250117,102700,16179355,3490,3490,3490,3490,0
|
|
20250117,102600,16179355,3490,3490,3490,3490,1
|
|
20250117,102500,16175865,3490,3490,3490,3490,0
|
|
20250117,102400,16175865,3490,3490,3490,3490,6
|
|
20250117,102300,16154925,3490,3490,3490,3490,1
|
|
20250117,102200,16151435,3490,3490,3490,3490,1037
|
|
20250117,102100,12532305,3490,3490,3490,3490,64
|
|
20250117,102000,12308945,3490,3490,3490,3490,1
|
|
20250117,101900,12305455,3485,3485,3485,3485,0
|
|
20250117,101800,12305455,3485,3485,3485,3485,0
|
|
20250117,101700,12305455,3485,3485,3485,3485,0
|
|
20250117,101600,12305455,3485,3485,3485,3485,0
|
|
20250117,101500,12305455,3485,3485,3485,3485,0
|
|
20250117,101400,12305455,3485,3485,3485,3485,0
|
|
20250117,101300,12305455,3485,3485,3485,3485,0
|
|
20250117,101200,12305455,3485,3485,3485,3485,0
|
|
20250117,101100,12305455,3485,3485,3485,3485,0
|
|
20250117,101000,12305455,3485,3485,3485,3485,0
|
|
20250117,100900,12305455,3485,3485,3485,3485,0
|
|
20250117,100800,12305455,3485,3485,3485,3485,0
|
|
20250117,100700,12305455,3485,3485,3485,3485,10
|
|
20250117,100600,12270605,3490,3490,3490,3490,0
|
|
20250117,100500,12270605,3490,3495,3495,3490,8
|
|
20250117,100400,12242650,3495,3495,3495,3495,1
|
|
20250117,100300,12239155,3495,3495,3495,3495,2
|
|
20250117,100200,12232165,3495,3495,3495,3495,0
|
|
20250117,100100,12232165,3495,3495,3495,3495,1
|
|
20250117,100000,12228670,3485,3485,3485,3485,0
|
|
20250117,095900,12228670,3485,3485,3485,3485,1
|
|
20250117,095800,12225185,3495,3495,3495,3495,0
|
|
20250117,095700,12225185,3495,3495,3495,3495,0
|
|
20250117,095600,12225185,3495,3495,3495,3495,0
|
|
20250117,095500,12225185,3495,3495,3495,3495,0
|
|
20250117,095400,12225185,3495,3495,3495,3495,0
|
|
20250117,095300,12225185,3495,3495,3495,3495,0
|
|
20250117,095200,12225185,3495,3495,3495,3495,0
|
|
20250117,095100,12225185,3495,3495,3495,3495,1
|
|
20250117,095000,12221690,3485,3485,3485,3485,0
|
|
20250117,094900,12221690,3485,3485,3485,3485,600
|
|
20250117,094800,10130690,3500,3490,3500,3490,37
|
|
20250117,094700,10001545,3500,3500,3500,3500,0
|
|
20250117,094600,10001545,3500,3500,3500,3500,0
|
|
20250117,094500,10001545,3500,3500,3500,3500,0
|
|
20250117,094400,10001545,3500,3500,3500,3500,0
|
|
20250117,094300,10001545,3500,3495,3500,3495,7
|
|
20250117,094200,9977050,3495,3495,3495,3495,2
|
|
20250117,094100,9970060,3495,3495,3495,3495,1
|
|
20250117,094000,9966565,3505,3495,3505,3495,3
|
|
20250117,093900,9956070,3505,3505,3505,3505,0
|
|
20250117,093800,9956070,3505,3495,3505,3495,2
|
|
20250117,093700,9949070,3485,3495,3495,3485,249
|
|
20250117,093600,9081035,3495,3495,3495,3495,0
|
|
20250117,093500,9081035,3495,3495,3495,3495,11
|
|
20250117,093400,9042590,3495,3495,3495,3495,1
|
|
20250117,093300,9039095,3495,3495,3495,3495,1
|
|
20250117,093200,9035600,3515,3515,3515,3515,0
|
|
20250117,093100,9035600,3515,3515,3515,3515,0
|
|
20250117,093000,9035600,3515,3495,3515,3495,2
|
|
20250117,092900,9028590,3495,3495,3495,3495,0
|
|
20250117,092800,9028590,3495,3495,3495,3495,0
|
|
20250117,092700,9028590,3495,3495,3515,3495,13
|
|
20250117,092600,8983135,3495,3490,3495,3490,878
|
|
20250117,092500,5918855,3485,3495,3495,3485,1000
|
|
20250117,092400,2433315,3500,3500,3500,3500,0
|
|
20250117,092300,2433315,3500,3500,3500,3500,20
|
|
20250117,092200,2363315,3500,3500,3500,3500,5
|
|
20250117,092100,2345815,3500,3500,3500,3500,1
|
|
20250117,092000,2342315,3520,3520,3520,3520,0
|
|
20250117,091900,2342315,3520,3520,3520,3520,0
|
|
20250117,091800,2342315,3520,3520,3520,3520,0
|
|
20250117,091700,2342315,3520,3520,3520,3520,600
|
|
20250117,091600,230315,3520,3540,3540,3520,10
|
|
20250117,091500,195095,3545,3545,3545,3545,0
|
|
20250117,091400,195095,3545,3545,3545,3545,0
|
|
20250117,091300,195095,3545,3545,3545,3545,0
|
|
20250117,091200,195095,3545,3545,3545,3545,0
|
|
20250117,091100,195095,3545,3545,3545,3545,0
|
|
20250117,091000,195095,3545,3545,3545,3545,0
|
|
20250117,090900,195095,3545,3545,3545,3545,13
|
|
20250117,090800,149010,3545,3545,3545,3545,0
|
|
20250117,090700,149010,3545,3545,3545,3545,0
|
|
20250117,090600,149010,3545,3545,3545,3545,30
|
|
20250117,090500,42660,3555,3555,3555,3555,0
|
|
20250117,090400,42660,3555,3555,3555,3555,0
|
|
20250117,090300,42660,3555,3555,3555,3555,0
|
|
20250117,090200,42660,3555,3555,3555,3555,0
|
|
20250117,090100,42660,3555,3555,3555,3555,0
|
|
20250117,090000,42660,3555,3555,3555,3555,12
|