664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,200100,26702930,3495,3495,3495,3495,121
|
|
20250120,200000,26702930,3495,3495,3495,3495,0
|
|
20250120,195900,26702930,3495,3495,3495,3495,0
|
|
20250120,195800,26702930,3495,3495,3495,3495,0
|
|
20250120,195700,26702930,3495,3495,3495,3495,0
|
|
20250120,195600,26702930,3495,3495,3495,3495,0
|
|
20250120,195500,26702930,3495,3495,3495,3495,0
|
|
20250120,195400,26702930,3495,3495,3495,3495,0
|
|
20250120,195300,26702930,3495,3495,3495,3495,0
|
|
20250120,195200,26702930,3495,3495,3495,3495,0
|
|
20250120,195100,26702930,3495,3495,3495,3495,0
|
|
20250120,195000,26702930,3495,3495,3495,3495,0
|
|
20250120,194900,26702930,3495,3495,3495,3495,0
|
|
20250120,194800,26702930,3495,3495,3495,3495,0
|
|
20250120,194700,26702930,3495,3495,3495,3495,0
|
|
20250120,194600,26702930,3495,3495,3495,3495,0
|
|
20250120,194500,26702930,3495,3495,3495,3495,0
|
|
20250120,194400,26702930,3495,3495,3495,3495,0
|
|
20250120,194300,26702930,3495,3495,3495,3495,0
|
|
20250120,194200,26702930,3495,3495,3495,3495,0
|
|
20250120,194100,26702930,3495,3495,3495,3495,0
|
|
20250120,194000,26702930,3495,3495,3495,3495,0
|
|
20250120,193900,26702930,3495,3495,3495,3495,0
|
|
20250120,193800,26702930,3495,3495,3495,3495,0
|
|
20250120,193700,26702930,3495,3495,3495,3495,0
|
|
20250120,193600,26702930,3495,3495,3495,3495,0
|
|
20250120,193500,26702930,3495,3495,3495,3495,0
|
|
20250120,193400,26702930,3495,3495,3495,3495,0
|
|
20250120,193300,26702930,3495,3495,3495,3495,0
|
|
20250120,193200,26702930,3495,3495,3495,3495,0
|
|
20250120,193100,26702930,3495,3495,3495,3495,121
|
|
20250120,193000,26702930,3495,3495,3495,3495,0
|
|
20250120,192900,26702930,3495,3495,3495,3495,0
|
|
20250120,192800,26702930,3495,3495,3495,3495,0
|
|
20250120,192700,26702930,3495,3495,3495,3495,0
|
|
20250120,192600,26702930,3495,3495,3495,3495,0
|
|
20250120,192500,26702930,3495,3495,3495,3495,0
|
|
20250120,192400,26702930,3495,3495,3495,3495,0
|
|
20250120,192300,26702930,3495,3495,3495,3495,0
|
|
20250120,192200,26702930,3495,3495,3495,3495,0
|
|
20250120,192100,26702930,3495,3495,3495,3495,0
|
|
20250120,192000,26702930,3495,3495,3495,3495,0
|
|
20250120,191900,26702930,3495,3495,3495,3495,0
|
|
20250120,191800,26702930,3495,3495,3495,3495,0
|
|
20250120,191700,26702930,3495,3495,3495,3495,0
|
|
20250120,191600,26702930,3495,3495,3495,3495,0
|
|
20250120,191500,26702930,3495,3495,3495,3495,0
|
|
20250120,191400,26702930,3495,3495,3495,3495,0
|
|
20250120,191300,26702930,3495,3495,3495,3495,0
|
|
20250120,191200,26702930,3495,3495,3495,3495,0
|
|
20250120,191100,26702930,3495,3495,3495,3495,0
|
|
20250120,191000,26702930,3495,3495,3495,3495,0
|
|
20250120,190900,26702930,3495,3495,3495,3495,0
|
|
20250120,190800,26702930,3495,3495,3495,3495,0
|
|
20250120,190700,26702930,3495,3495,3495,3495,0
|
|
20250120,190600,26702930,3495,3495,3495,3495,0
|
|
20250120,190500,26702930,3495,3495,3495,3495,0
|
|
20250120,190400,26702930,3495,3495,3495,3495,0
|
|
20250120,190300,26702930,3495,3495,3495,3495,0
|
|
20250120,190200,26702930,3495,3495,3495,3495,0
|
|
20250120,190100,26702930,3495,3495,3495,3495,121
|
|
20250120,190000,26702930,3495,3495,3495,3495,0
|
|
20250120,185900,26702930,3495,3495,3495,3495,0
|
|
20250120,185800,26702930,3495,3495,3495,3495,0
|
|
20250120,185700,26702930,3495,3495,3495,3495,0
|
|
20250120,185600,26702930,3495,3495,3495,3495,0
|
|
20250120,185500,26702930,3495,3495,3495,3495,0
|
|
20250120,185400,26702930,3495,3495,3495,3495,0
|
|
20250120,185300,26702930,3495,3495,3495,3495,0
|
|
20250120,185200,26702930,3495,3495,3495,3495,0
|
|
20250120,185100,26702930,3495,3495,3495,3495,0
|
|
20250120,185000,26702930,3495,3495,3495,3495,0
|
|
20250120,184900,26702930,3495,3495,3495,3495,0
|
|
20250120,184800,26702930,3495,3495,3495,3495,0
|
|
20250120,184700,26702930,3495,3495,3495,3495,0
|
|
20250120,184600,26702930,3495,3495,3495,3495,0
|
|
20250120,184500,26702930,3495,3495,3495,3495,0
|
|
20250120,184400,26702930,3495,3495,3495,3495,0
|
|
20250120,184300,26702930,3495,3495,3495,3495,0
|
|
20250120,184200,26702930,3495,3495,3495,3495,0
|
|
20250120,184100,26702930,3495,3495,3495,3495,0
|
|
20250120,184000,26702930,3495,3495,3495,3495,0
|
|
20250120,183900,26702930,3495,3495,3495,3495,0
|
|
20250120,183800,26702930,3495,3495,3495,3495,0
|
|
20250120,183700,26702930,3495,3495,3495,3495,0
|
|
20250120,183600,26702930,3495,3495,3495,3495,0
|
|
20250120,183500,26702930,3495,3495,3495,3495,0
|
|
20250120,183400,26702930,3495,3495,3495,3495,0
|
|
20250120,183300,26702930,3495,3495,3495,3495,0
|
|
20250120,183200,26702930,3495,3495,3495,3495,0
|
|
20250120,183100,26702930,3495,3495,3495,3495,121
|
|
20250120,183000,26702930,3495,3495,3495,3495,0
|
|
20250120,182900,26702930,3495,3495,3495,3495,0
|
|
20250120,182800,26702930,3495,3495,3495,3495,0
|
|
20250120,182700,26702930,3495,3495,3495,3495,0
|
|
20250120,182600,26702930,3495,3495,3495,3495,0
|
|
20250120,182500,26702930,3495,3495,3495,3495,0
|
|
20250120,182400,26702930,3495,3495,3495,3495,0
|
|
20250120,182300,26702930,3495,3495,3495,3495,0
|
|
20250120,182200,26702930,3495,3495,3495,3495,0
|
|
20250120,182100,26702930,3495,3495,3495,3495,0
|
|
20250120,182000,26702930,3495,3495,3495,3495,0
|
|
20250120,181900,26702930,3495,3495,3495,3495,0
|
|
20250120,181800,26702930,3495,3495,3495,3495,0
|
|
20250120,181700,26702930,3495,3495,3495,3495,0
|
|
20250120,181600,26702930,3495,3495,3495,3495,0
|
|
20250120,181500,26702930,3495,3495,3495,3495,0
|
|
20250120,181400,26702930,3495,3495,3495,3495,0
|
|
20250120,181300,26702930,3495,3495,3495,3495,0
|
|
20250120,181200,26702930,3495,3495,3495,3495,0
|
|
20250120,181100,26702930,3495,3495,3495,3495,0
|
|
20250120,181000,26702930,3495,3495,3495,3495,0
|
|
20250120,180900,26702930,3495,3495,3495,3495,0
|
|
20250120,180800,26702930,3495,3495,3495,3495,0
|
|
20250120,180700,26702930,3495,3495,3495,3495,0
|
|
20250120,180600,26702930,3495,3495,3495,3495,0
|
|
20250120,180500,26702930,3495,3495,3495,3495,0
|
|
20250120,180400,26702930,3495,3495,3495,3495,0
|
|
20250120,180300,26702930,3495,3495,3495,3495,0
|
|
20250120,180200,26702930,3495,3495,3495,3495,0
|
|
20250120,180100,26702930,3495,3495,3495,3495,121
|
|
20250120,180000,26702930,3495,3495,3495,3495,0
|
|
20250120,175900,26702930,3495,3495,3495,3495,0
|
|
20250120,175800,26702930,3495,3495,3495,3495,0
|
|
20250120,175700,26702930,3495,3495,3495,3495,0
|
|
20250120,175600,26702930,3495,3495,3495,3495,0
|
|
20250120,175500,26702930,3495,3495,3495,3495,0
|
|
20250120,175400,26702930,3495,3495,3495,3495,0
|
|
20250120,175300,26702930,3495,3495,3495,3495,0
|
|
20250120,175200,26702930,3495,3495,3495,3495,0
|
|
20250120,175100,26702930,3495,3495,3495,3495,0
|
|
20250120,175000,26702930,3495,3495,3495,3495,0
|
|
20250120,174900,26702930,3495,3495,3495,3495,0
|
|
20250120,174800,26702930,3495,3495,3495,3495,0
|
|
20250120,174700,26702930,3495,3495,3495,3495,0
|
|
20250120,174600,26702930,3495,3495,3495,3495,0
|
|
20250120,174500,26702930,3495,3495,3495,3495,0
|
|
20250120,174400,26702930,3495,3495,3495,3495,0
|
|
20250120,174300,26702930,3495,3495,3495,3495,0
|
|
20250120,174200,26702930,3495,3495,3495,3495,0
|
|
20250120,174100,26702930,3495,3495,3495,3495,0
|
|
20250120,174000,26702930,3495,3495,3495,3495,0
|
|
20250120,173900,26702930,3495,3495,3495,3495,0
|
|
20250120,173800,26702930,3495,3495,3495,3495,0
|
|
20250120,173700,26702930,3495,3495,3495,3495,0
|
|
20250120,173600,26702930,3495,3495,3495,3495,0
|
|
20250120,173500,26702930,3495,3495,3495,3495,0
|
|
20250120,173400,26702930,3495,3495,3495,3495,0
|
|
20250120,173300,26702930,3495,3495,3495,3495,0
|
|
20250120,173200,26702930,3495,3495,3495,3495,0
|
|
20250120,173100,26702930,3495,3495,3495,3495,121
|
|
20250120,173000,26702930,3495,3495,3495,3495,0
|
|
20250120,172900,26702930,3495,3495,3495,3495,0
|
|
20250120,172800,26702930,3495,3495,3495,3495,0
|
|
20250120,172700,26702930,3495,3495,3495,3495,0
|
|
20250120,172600,26702930,3495,3495,3495,3495,0
|
|
20250120,172500,26702930,3495,3495,3495,3495,0
|
|
20250120,172400,26702930,3495,3495,3495,3495,0
|
|
20250120,172300,26702930,3495,3495,3495,3495,0
|
|
20250120,172200,26702930,3495,3495,3495,3495,0
|
|
20250120,172100,26702930,3495,3495,3495,3495,0
|
|
20250120,172000,26702930,3495,3495,3495,3495,0
|
|
20250120,171900,26702930,3495,3495,3495,3495,0
|
|
20250120,171800,26702930,3495,3495,3495,3495,0
|
|
20250120,171700,26702930,3495,3495,3495,3495,0
|
|
20250120,171600,26702930,3495,3495,3495,3495,0
|
|
20250120,171500,26702930,3495,3495,3495,3495,0
|
|
20250120,171400,26702930,3495,3495,3495,3495,0
|
|
20250120,171300,26702930,3495,3495,3495,3495,0
|
|
20250120,171200,26702930,3495,3495,3495,3495,0
|
|
20250120,171100,26702930,3495,3495,3495,3495,0
|
|
20250120,171000,26702930,3495,3495,3495,3495,0
|
|
20250120,170900,26702930,3495,3495,3495,3495,0
|
|
20250120,170800,26702930,3495,3495,3495,3495,0
|
|
20250120,170700,26702930,3495,3495,3495,3495,0
|
|
20250120,170600,26702930,3495,3495,3495,3495,0
|
|
20250120,170500,26702930,3495,3495,3495,3495,0
|
|
20250120,170400,26702930,3495,3495,3495,3495,0
|
|
20250120,170300,26702930,3495,3495,3495,3495,0
|
|
20250120,170200,26702930,3495,3495,3495,3495,0
|
|
20250120,170100,26702930,3495,3495,3495,3495,121
|
|
20250120,170000,26702930,3495,3495,3495,3495,0
|
|
20250120,165900,26702930,3495,3495,3495,3495,0
|
|
20250120,165800,26702930,3495,3495,3495,3495,0
|
|
20250120,165700,26702930,3495,3495,3495,3495,0
|
|
20250120,165600,26702930,3495,3495,3495,3495,0
|
|
20250120,165500,26702930,3495,3495,3495,3495,0
|
|
20250120,165400,26702930,3495,3495,3495,3495,0
|
|
20250120,165300,26702930,3495,3495,3495,3495,0
|
|
20250120,165200,26702930,3495,3495,3495,3495,0
|
|
20250120,165100,26702930,3495,3495,3495,3495,0
|
|
20250120,165000,26702930,3495,3495,3495,3495,0
|
|
20250120,164900,26702930,3495,3495,3495,3495,0
|
|
20250120,164800,26702930,3495,3495,3495,3495,0
|
|
20250120,164700,26702930,3495,3495,3495,3495,0
|
|
20250120,164600,26702930,3495,3495,3495,3495,0
|
|
20250120,164500,26702930,3495,3495,3495,3495,0
|
|
20250120,164400,26702930,3495,3495,3495,3495,0
|
|
20250120,164300,26702930,3495,3495,3495,3495,0
|
|
20250120,164200,26702930,3495,3495,3495,3495,0
|
|
20250120,164100,26702930,3495,3495,3495,3495,0
|
|
20250120,164000,26702930,3495,3495,3495,3495,0
|
|
20250120,163900,26702930,3495,3495,3495,3495,0
|
|
20250120,163800,26702930,3495,3495,3495,3495,0
|
|
20250120,163700,26702930,3495,3495,3495,3495,0
|
|
20250120,163600,26702930,3495,3495,3495,3495,0
|
|
20250120,163500,26702930,3495,3495,3495,3495,0
|
|
20250120,163400,26702930,3495,3495,3495,3495,0
|
|
20250120,163300,26702930,3495,3495,3495,3495,0
|
|
20250120,163200,26702930,3495,3495,3495,3495,0
|
|
20250120,163100,26702930,3495,3495,3495,3495,121
|
|
20250120,163000,26702930,3495,3495,3495,3495,0
|
|
20250120,162900,26702930,3495,3495,3495,3495,0
|
|
20250120,162800,26702930,3495,3495,3495,3495,0
|
|
20250120,162700,26702930,3495,3495,3495,3495,0
|
|
20250120,162600,26702930,3495,3495,3495,3495,0
|
|
20250120,162500,26702930,3495,3495,3495,3495,0
|
|
20250120,162400,26702930,3495,3495,3495,3495,0
|
|
20250120,162300,26702930,3495,3495,3495,3495,0
|
|
20250120,162200,26702930,3495,3495,3495,3495,0
|
|
20250120,162100,26702930,3495,3495,3495,3495,0
|
|
20250120,162000,26702930,3495,3495,3495,3495,0
|
|
20250120,161900,26702930,3495,3495,3495,3495,0
|
|
20250120,161800,26702930,3495,3495,3495,3495,0
|
|
20250120,161700,26702930,3495,3495,3495,3495,0
|
|
20250120,161600,26702930,3495,3495,3495,3495,0
|
|
20250120,161500,26702930,3495,3495,3495,3495,0
|
|
20250120,161400,26702930,3495,3495,3495,3495,0
|
|
20250120,161300,26702930,3495,3495,3495,3495,0
|
|
20250120,161200,26702930,3495,3495,3495,3495,0
|
|
20250120,161100,26702930,3495,3495,3495,3495,0
|
|
20250120,161000,26702930,3495,3495,3495,3495,0
|
|
20250120,160900,26702930,3495,3495,3495,3495,0
|
|
20250120,160800,26702930,3495,3495,3495,3495,0
|
|
20250120,160700,26702930,3495,3495,3495,3495,0
|
|
20250120,160600,26702930,3495,3495,3495,3495,0
|
|
20250120,160500,26702930,3495,3495,3495,3495,0
|
|
20250120,160400,26702930,3495,3495,3495,3495,0
|
|
20250120,160300,26702930,3495,3495,3495,3495,0
|
|
20250120,160200,26702930,3495,3495,3495,3495,0
|
|
20250120,160100,26702930,3495,3495,3495,3495,121
|
|
20250120,160000,26702930,3495,3495,3495,3495,0
|
|
20250120,155900,26702930,3495,3495,3495,3495,0
|
|
20250120,155800,26702930,3495,3495,3495,3495,0
|
|
20250120,155700,26702930,3495,3495,3495,3495,0
|
|
20250120,155600,26702930,3495,3495,3495,3495,0
|
|
20250120,155500,26702930,3495,3495,3495,3495,0
|
|
20250120,155400,26702930,3495,3495,3495,3495,0
|
|
20250120,155300,26702930,3495,3495,3495,3495,0
|
|
20250120,155200,26702930,3495,3495,3495,3495,0
|
|
20250120,155100,26702930,3495,3495,3495,3495,0
|
|
20250120,155000,26702930,3495,3495,3495,3495,0
|
|
20250120,154900,26702930,3495,3495,3495,3495,0
|
|
20250120,154800,26702930,3495,3495,3495,3495,0
|
|
20250120,154700,26702930,3495,3495,3495,3495,0
|
|
20250120,154600,26702930,3495,3495,3495,3495,0
|
|
20250120,154500,26702930,3495,3495,3495,3495,0
|
|
20250120,154400,26702930,3495,3495,3495,3495,0
|
|
20250120,154300,26702930,3495,3495,3495,3495,0
|
|
20250120,154200,26702930,3495,3495,3495,3495,0
|
|
20250120,154100,26702930,3495,3495,3495,3495,0
|
|
20250120,154000,26702930,3495,3495,3495,3495,0
|
|
20250120,153900,26702930,3495,3495,3495,3495,0
|
|
20250120,153800,26702930,3495,3495,3495,3495,0
|
|
20250120,153700,26702930,3495,3495,3495,3495,0
|
|
20250120,153600,26702930,3495,3495,3495,3495,0
|
|
20250120,153500,26702930,3495,3495,3495,3495,0
|
|
20250120,153400,26702930,3495,3495,3495,3495,0
|
|
20250120,153300,26702930,3495,3495,3495,3495,0
|
|
20250120,153200,26702930,3495,3495,3495,3495,0
|
|
20250120,153100,26702930,3495,3495,3495,3495,121
|
|
20250120,153000,26702930,3495,3495,3495,3495,121
|
|
20250120,152900,26280035,3495,3495,3495,3495,0
|
|
20250120,152800,26280035,3495,3495,3495,3495,0
|
|
20250120,152700,26280035,3495,3495,3495,3495,0
|
|
20250120,152600,26280035,3495,3495,3495,3495,0
|
|
20250120,152500,26280035,3495,3495,3495,3495,0
|
|
20250120,152400,26280035,3495,3495,3495,3495,0
|
|
20250120,152300,26280035,3495,3495,3495,3495,0
|
|
20250120,152200,26280035,3495,3495,3495,3495,0
|
|
20250120,152100,26280035,3495,3495,3495,3495,0
|
|
20250120,152000,26280035,3495,3495,3495,3495,0
|
|
20250120,151900,26280035,3495,3495,3495,3495,0
|
|
20250120,151800,26280035,3495,3495,3495,3495,2
|
|
20250120,151700,26273045,3495,3495,3495,3495,5
|
|
20250120,151600,26255570,3495,3495,3495,3495,3
|
|
20250120,151500,26245085,3495,3495,3495,3495,0
|
|
20250120,151400,26245085,3495,3495,3495,3495,32
|
|
20250120,151300,26133245,3495,3495,3495,3495,6
|
|
20250120,151200,26112275,3500,3500,3500,3500,0
|
|
20250120,151100,26112275,3500,3500,3500,3500,0
|
|
20250120,151000,26112275,3500,3500,3500,3500,0
|
|
20250120,150900,26112275,3500,3500,3500,3500,0
|
|
20250120,150800,26112275,3500,3500,3500,3500,0
|
|
20250120,150700,26112275,3500,3500,3500,3500,0
|
|
20250120,150600,26112275,3500,3500,3500,3500,0
|
|
20250120,150500,26112275,3500,3500,3500,3500,0
|
|
20250120,150400,26112275,3500,3500,3500,3500,0
|
|
20250120,150300,26112275,3500,3500,3500,3500,1
|
|
20250120,150200,26108775,3500,3500,3500,3500,0
|
|
20250120,150100,26108775,3500,3500,3500,3500,0
|
|
20250120,150000,26108775,3500,3500,3500,3500,0
|
|
20250120,145900,26108775,3500,3500,3500,3500,0
|
|
20250120,145800,26108775,3500,3500,3500,3500,3
|
|
20250120,145700,26098275,3500,3500,3500,3500,0
|
|
20250120,145600,26098275,3500,3500,3500,3500,0
|
|
20250120,145500,26098275,3500,3500,3500,3500,0
|
|
20250120,145400,26098275,3500,3500,3500,3500,0
|
|
20250120,145300,26098275,3500,3500,3500,3500,0
|
|
20250120,145200,26098275,3500,3500,3500,3500,0
|
|
20250120,145100,26098275,3500,3500,3500,3500,1
|
|
20250120,145000,26094775,3500,3500,3500,3500,0
|
|
20250120,144900,26094775,3500,3500,3500,3500,0
|
|
20250120,144800,26094775,3500,3500,3500,3500,0
|
|
20250120,144700,26094775,3500,3500,3500,3500,0
|
|
20250120,144600,26094775,3500,3500,3500,3500,0
|
|
20250120,144500,26094775,3500,3500,3500,3500,0
|
|
20250120,144400,26094775,3500,3500,3500,3500,0
|
|
20250120,144300,26094775,3500,3500,3500,3500,0
|
|
20250120,144200,26094775,3500,3500,3500,3500,0
|
|
20250120,144100,26094775,3500,3500,3500,3500,0
|
|
20250120,144000,26094775,3500,3500,3500,3500,3
|
|
20250120,143900,26084275,3500,3500,3500,3500,0
|
|
20250120,143800,26084275,3500,3500,3500,3500,0
|
|
20250120,143700,26084275,3500,3500,3500,3500,0
|
|
20250120,143600,26084275,3500,3500,3500,3500,0
|
|
20250120,143500,26084275,3500,3500,3500,3500,0
|
|
20250120,143400,26084275,3500,3500,3500,3500,0
|
|
20250120,143300,26084275,3500,3500,3500,3500,1262
|
|
20250120,143200,21667275,3500,3500,3500,3500,59
|
|
20250120,143100,21460775,3510,3510,3510,3510,5
|
|
20250120,143000,21443225,3500,3500,3500,3500,0
|
|
20250120,142900,21443225,3500,3500,3500,3500,42
|
|
20250120,142800,21296225,3505,3505,3505,3505,0
|
|
20250120,142700,21296225,3505,3505,3505,3505,0
|
|
20250120,142600,21296225,3505,3505,3505,3505,100
|
|
20250120,142500,20945725,3510,3510,3510,3510,0
|
|
20250120,142400,20945725,3510,3510,3510,3510,1
|
|
20250120,142300,20942215,3505,3505,3505,3505,0
|
|
20250120,142200,20942215,3505,3515,3515,3505,38
|
|
20250120,142100,20809005,3515,3515,3515,3515,0
|
|
20250120,142000,20809005,3515,3515,3515,3515,0
|
|
20250120,141900,20809005,3515,3515,3515,3515,0
|
|
20250120,141800,20809005,3515,3515,3515,3515,0
|
|
20250120,141700,20809005,3515,3515,3515,3515,0
|
|
20250120,141600,20809005,3515,3515,3515,3515,0
|
|
20250120,141500,20809005,3515,3510,3515,3510,10
|
|
20250120,141400,20773900,3505,3505,3505,3505,0
|
|
20250120,141300,20773900,3505,3505,3505,3505,0
|
|
20250120,141200,20773900,3505,3505,3505,3505,0
|
|
20250120,141100,20773900,3505,3505,3505,3505,0
|
|
20250120,141000,20773900,3505,3505,3505,3505,0
|
|
20250120,140900,20773900,3505,3505,3505,3505,0
|
|
20250120,140800,20773900,3505,3505,3505,3505,0
|
|
20250120,140700,20773900,3505,3505,3505,3505,30
|
|
20250120,140600,20668750,3500,3500,3500,3500,205
|
|
20250120,140500,19951250,3505,3505,3505,3505,0
|
|
20250120,140400,19951250,3505,3505,3505,3505,0
|
|
20250120,140300,19951250,3505,3505,3505,3505,0
|
|
20250120,140200,19951250,3505,3505,3505,3505,20
|
|
20250120,140100,19881150,3505,3505,3505,3505,0
|
|
20250120,140000,19881150,3505,3505,3505,3505,0
|
|
20250120,135900,19881150,3505,3505,3505,3505,0
|
|
20250120,135800,19881150,3505,3505,3505,3505,0
|
|
20250120,135700,19881150,3505,3505,3505,3505,0
|
|
20250120,135600,19881150,3505,3505,3505,3505,875
|
|
20250120,135500,16814275,3505,3510,3510,3505,89
|
|
20250120,135400,16501890,3515,3515,3515,3515,0
|
|
20250120,135300,16501890,3515,3515,3515,3515,0
|
|
20250120,135200,16501890,3515,3515,3515,3515,0
|
|
20250120,135100,16501890,3515,3515,3515,3515,0
|
|
20250120,135000,16501890,3515,3515,3515,3515,0
|
|
20250120,134900,16501890,3515,3515,3515,3515,0
|
|
20250120,134800,16501890,3515,3515,3515,3515,0
|
|
20250120,134700,16501890,3515,3515,3515,3515,0
|
|
20250120,134600,16501890,3515,3515,3515,3515,0
|
|
20250120,134500,16501890,3515,3515,3515,3515,0
|
|
20250120,134400,16501890,3515,3515,3515,3515,0
|
|
20250120,134300,16501890,3515,3515,3515,3515,0
|
|
20250120,134200,16501890,3515,3515,3515,3515,0
|
|
20250120,134100,16501890,3515,3515,3515,3515,0
|
|
20250120,134000,16501890,3515,3515,3515,3515,0
|
|
20250120,133900,16501890,3515,3515,3515,3515,0
|
|
20250120,133800,16501890,3515,3515,3515,3515,0
|
|
20250120,133700,16501890,3515,3510,3515,3510,11
|
|
20250120,133600,16463275,3505,3505,3505,3505,0
|
|
20250120,133500,16463275,3505,3505,3505,3505,0
|
|
20250120,133400,16463275,3505,3505,3505,3505,0
|
|
20250120,133300,16463275,3505,3505,3505,3505,0
|
|
20250120,133200,16463275,3505,3505,3505,3505,0
|
|
20250120,133100,16463275,3505,3505,3505,3505,0
|
|
20250120,133000,16463275,3505,3505,3505,3505,0
|
|
20250120,132900,16463275,3505,3505,3505,3505,0
|
|
20250120,132800,16463275,3505,3505,3505,3505,0
|
|
20250120,132700,16463275,3505,3505,3505,3505,0
|
|
20250120,132600,16463275,3505,3505,3505,3505,0
|
|
20250120,132500,16463275,3505,3505,3505,3505,0
|
|
20250120,132400,16463275,3505,3505,3505,3505,0
|
|
20250120,132300,16463275,3505,3505,3505,3505,0
|
|
20250120,132200,16463275,3505,3505,3505,3505,0
|
|
20250120,132100,16463275,3505,3505,3505,3505,0
|
|
20250120,132000,16463275,3505,3505,3505,3505,0
|
|
20250120,131900,16463275,3505,3505,3505,3505,0
|
|
20250120,131800,16463275,3505,3505,3505,3505,0
|
|
20250120,131700,16463275,3505,3505,3505,3505,25
|
|
20250120,131600,16375650,3505,3505,3505,3505,0
|
|
20250120,131500,16375650,3505,3505,3505,3505,0
|
|
20250120,131400,16375650,3505,3505,3505,3505,0
|
|
20250120,131300,16375650,3505,3505,3505,3505,0
|
|
20250120,131200,16375650,3505,3510,3510,3505,215
|
|
20250120,131100,15622065,3515,3515,3515,3515,0
|
|
20250120,131000,15622065,3515,3515,3515,3515,0
|
|
20250120,130900,15622065,3515,3515,3515,3515,0
|
|
20250120,130800,15622065,3515,3515,3515,3515,0
|
|
20250120,130700,15622065,3515,3515,3515,3515,2
|
|
20250120,130600,15615035,3515,3515,3515,3515,0
|
|
20250120,130500,15615035,3515,3515,3515,3515,0
|
|
20250120,130400,15615035,3515,3515,3515,3515,0
|
|
20250120,130300,15615035,3515,3515,3515,3515,8
|
|
20250120,130200,15586915,3515,3515,3515,3515,0
|
|
20250120,130100,15586915,3515,3515,3515,3515,0
|
|
20250120,130000,15586915,3515,3515,3515,3515,0
|
|
20250120,125900,15586915,3515,3515,3515,3515,0
|
|
20250120,125800,15586915,3515,3515,3515,3515,11
|
|
20250120,125700,15548250,3515,3515,3515,3515,0
|
|
20250120,125600,15548250,3515,3515,3515,3515,0
|
|
20250120,125500,15548250,3515,3515,3515,3515,0
|
|
20250120,125400,15548250,3515,3515,3515,3515,0
|
|
20250120,125300,15548250,3515,3515,3515,3515,0
|
|
20250120,125200,15548250,3515,3515,3515,3515,0
|
|
20250120,125100,15548250,3515,3515,3515,3515,0
|
|
20250120,125000,15548250,3515,3515,3515,3515,0
|
|
20250120,124900,15548250,3515,3515,3515,3515,0
|
|
20250120,124800,15548250,3515,3515,3515,3515,0
|
|
20250120,124700,15548250,3515,3515,3515,3515,0
|
|
20250120,124600,15548250,3515,3515,3515,3515,0
|
|
20250120,124500,15548250,3515,3515,3515,3515,0
|
|
20250120,124400,15548250,3515,3515,3515,3515,0
|
|
20250120,124300,15548250,3515,3515,3515,3515,0
|
|
20250120,124200,15548250,3515,3515,3515,3515,0
|
|
20250120,124100,15548250,3515,3515,3515,3515,0
|
|
20250120,124000,15548250,3515,3515,3515,3515,0
|
|
20250120,123900,15548250,3515,3515,3515,3515,0
|
|
20250120,123800,15548250,3515,3515,3515,3515,0
|
|
20250120,123700,15548250,3515,3510,3515,3510,2
|
|
20250120,123600,15541225,3510,3510,3510,3510,0
|
|
20250120,123500,15541225,3510,3510,3510,3510,0
|
|
20250120,123400,15541225,3510,3510,3510,3510,0
|
|
20250120,123300,15541225,3510,3510,3510,3510,0
|
|
20250120,123200,15541225,3510,3510,3510,3510,0
|
|
20250120,123100,15541225,3510,3510,3510,3510,0
|
|
20250120,123000,15541225,3510,3510,3510,3510,0
|
|
20250120,122900,15541225,3510,3510,3510,3510,0
|
|
20250120,122800,15541225,3510,3510,3510,3510,0
|
|
20250120,122700,15541225,3510,3510,3510,3510,0
|
|
20250120,122600,15541225,3510,3505,3510,3505,17
|
|
20250120,122500,15481635,3500,3500,3500,3500,0
|
|
20250120,122400,15481635,3500,3500,3500,3500,0
|
|
20250120,122300,15481635,3500,3500,3500,3500,0
|
|
20250120,122200,15481635,3500,3500,3500,3500,59
|
|
20250120,122100,15275135,3505,3505,3505,3505,0
|
|
20250120,122000,15275135,3505,3505,3505,3505,0
|
|
20250120,121900,15275135,3505,3505,3505,3505,0
|
|
20250120,121800,15275135,3505,3505,3505,3505,0
|
|
20250120,121700,15275135,3505,3505,3505,3505,0
|
|
20250120,121600,15275135,3505,3505,3505,3505,0
|
|
20250120,121500,15275135,3505,3505,3505,3505,0
|
|
20250120,121400,15275135,3505,3505,3505,3505,0
|
|
20250120,121300,15275135,3505,3505,3505,3505,0
|
|
20250120,121200,15275135,3505,3505,3505,3505,0
|
|
20250120,121100,15275135,3505,3505,3505,3505,0
|
|
20250120,121000,15275135,3505,3505,3505,3505,5
|
|
20250120,120900,15257610,3505,3505,3505,3505,0
|
|
20250120,120800,15257610,3505,3505,3505,3505,477
|
|
20250120,120700,13585725,3515,3515,3515,3515,0
|
|
20250120,120600,13585725,3515,3515,3515,3515,0
|
|
20250120,120500,13585725,3515,3515,3515,3515,0
|
|
20250120,120400,13585725,3515,3515,3515,3515,1
|
|
20250120,120300,13582210,3515,3515,3515,3515,0
|
|
20250120,120200,13582210,3515,3515,3515,3515,0
|
|
20250120,120100,13582210,3515,3515,3515,3515,1
|
|
20250120,120000,13578695,3515,3515,3515,3515,0
|
|
20250120,115900,13578695,3515,3515,3515,3515,0
|
|
20250120,115800,13578695,3515,3515,3515,3515,0
|
|
20250120,115700,13578695,3515,3515,3515,3515,0
|
|
20250120,115600,13578695,3515,3515,3515,3515,0
|
|
20250120,115500,13578695,3515,3515,3515,3515,0
|
|
20250120,115400,13578695,3515,3515,3515,3515,0
|
|
20250120,115300,13578695,3515,3515,3515,3515,0
|
|
20250120,115200,13578695,3515,3515,3515,3515,0
|
|
20250120,115100,13578695,3515,3515,3515,3515,0
|
|
20250120,115000,13578695,3515,3515,3515,3515,0
|
|
20250120,114900,13578695,3515,3515,3515,3515,0
|
|
20250120,114800,13578695,3515,3515,3515,3515,0
|
|
20250120,114700,13578695,3515,3515,3515,3515,0
|
|
20250120,114600,13578695,3515,3515,3515,3515,0
|
|
20250120,114500,13578695,3515,3515,3515,3515,0
|
|
20250120,114400,13578695,3515,3515,3515,3515,0
|
|
20250120,114300,13578695,3515,3515,3515,3515,0
|
|
20250120,114200,13578695,3515,3515,3515,3515,0
|
|
20250120,114100,13578695,3515,3515,3515,3515,0
|
|
20250120,114000,13578695,3515,3515,3515,3515,0
|
|
20250120,113900,13578695,3515,3515,3515,3515,0
|
|
20250120,113800,13578695,3515,3515,3515,3515,0
|
|
20250120,113700,13578695,3515,3515,3515,3515,0
|
|
20250120,113600,13578695,3515,3515,3515,3515,0
|
|
20250120,113500,13578695,3515,3515,3515,3515,0
|
|
20250120,113400,13578695,3515,3515,3515,3515,0
|
|
20250120,113300,13578695,3515,3515,3515,3515,0
|
|
20250120,113200,13578695,3515,3510,3515,3510,2
|
|
20250120,113100,13571670,3505,3505,3505,3505,0
|
|
20250120,113000,13571670,3505,3505,3505,3505,0
|
|
20250120,112900,13571670,3505,3505,3505,3505,0
|
|
20250120,112800,13571670,3505,3505,3505,3505,0
|
|
20250120,112700,13571670,3505,3505,3505,3505,0
|
|
20250120,112600,13571670,3505,3505,3505,3505,0
|
|
20250120,112500,13571670,3505,3505,3505,3505,0
|
|
20250120,112400,13571670,3505,3505,3505,3505,30
|
|
20250120,112300,13466520,3505,3505,3505,3505,0
|
|
20250120,112200,13466520,3505,3505,3505,3505,84
|
|
20250120,112100,13172100,3510,3510,3510,3510,1
|
|
20250120,112000,13168590,3520,3520,3520,3520,0
|
|
20250120,111900,13168590,3520,3520,3520,3520,0
|
|
20250120,111800,13168590,3520,3520,3520,3520,0
|
|
20250120,111700,13168590,3520,3520,3520,3520,0
|
|
20250120,111600,13168590,3520,3520,3520,3520,0
|
|
20250120,111500,13168590,3520,3515,3520,3515,6
|
|
20250120,111400,13147475,3510,3510,3510,3510,0
|
|
20250120,111300,13147475,3510,3510,3510,3510,0
|
|
20250120,111200,13147475,3510,3510,3510,3510,0
|
|
20250120,111100,13147475,3510,3510,3510,3510,0
|
|
20250120,111000,13147475,3510,3510,3510,3510,0
|
|
20250120,110900,13147475,3510,3510,3510,3510,0
|
|
20250120,110800,13147475,3510,3510,3510,3510,0
|
|
20250120,110700,13147475,3510,3510,3510,3510,0
|
|
20250120,110600,13147475,3510,3510,3510,3510,0
|
|
20250120,110500,13147475,3510,3510,3510,3510,1
|
|
20250120,110400,13143965,3500,3500,3500,3500,0
|
|
20250120,110300,13143965,3500,3500,3500,3500,0
|
|
20250120,110200,13143965,3500,3510,3510,3500,431
|
|
20250120,110100,11635155,3510,3510,3510,3510,0
|
|
20250120,110000,11635155,3510,3510,3510,3510,0
|
|
20250120,105900,11635155,3510,3510,3510,3510,0
|
|
20250120,105800,11635155,3510,3510,3510,3510,3
|
|
20250120,105700,11624625,3500,3505,3505,3500,700
|
|
20250120,105600,9172515,3505,3510,3510,3505,33
|
|
20250120,105500,9056840,3510,3510,3510,3510,9
|
|
20250120,105400,9025250,3515,3515,3515,3515,0
|
|
20250120,105300,9025250,3515,3515,3515,3515,0
|
|
20250120,105200,9025250,3515,3515,3515,3515,0
|
|
20250120,105100,9025250,3515,3515,3515,3515,0
|
|
20250120,105000,9025250,3515,3515,3515,3515,0
|
|
20250120,104900,9025250,3515,3515,3515,3515,0
|
|
20250120,104800,9025250,3515,3515,3515,3515,0
|
|
20250120,104700,9025250,3515,3515,3515,3515,0
|
|
20250120,104600,9025250,3515,3515,3515,3515,0
|
|
20250120,104500,9025250,3515,3515,3515,3515,0
|
|
20250120,104400,9025250,3515,3515,3515,3515,10
|
|
20250120,104300,8990100,3515,3515,3515,3515,10
|
|
20250120,104200,8954950,3515,3515,3515,3515,0
|
|
20250120,104100,8954950,3515,3515,3515,3515,0
|
|
20250120,104000,8954950,3515,3515,3515,3515,0
|
|
20250120,103900,8954950,3515,3515,3515,3515,0
|
|
20250120,103800,8954950,3515,3515,3515,3515,0
|
|
20250120,103700,8954950,3515,3515,3515,3515,0
|
|
20250120,103600,8954950,3515,3515,3515,3515,0
|
|
20250120,103500,8954950,3515,3515,3515,3515,0
|
|
20250120,103400,8954950,3515,3515,3515,3515,0
|
|
20250120,103300,8954950,3515,3515,3515,3515,0
|
|
20250120,103200,8954950,3515,3515,3515,3515,0
|
|
20250120,103100,8954950,3515,3515,3515,3515,0
|
|
20250120,103000,8954950,3515,3515,3515,3515,0
|
|
20250120,102900,8954950,3515,3515,3515,3515,0
|
|
20250120,102800,8954950,3515,3515,3515,3515,0
|
|
20250120,102700,8954950,3515,3515,3515,3515,0
|
|
20250120,102600,8954950,3515,3515,3515,3515,3
|
|
20250120,102500,8944405,3515,3515,3515,3515,100
|
|
20250120,102400,8592905,3515,3515,3515,3515,0
|
|
20250120,102300,8592905,3515,3515,3515,3515,0
|
|
20250120,102200,8592905,3515,3515,3515,3515,0
|
|
20250120,102100,8592905,3515,3515,3515,3515,0
|
|
20250120,102000,8592905,3515,3515,3515,3515,0
|
|
20250120,101900,8592905,3515,3515,3515,3515,0
|
|
20250120,101800,8592905,3515,3515,3515,3515,0
|
|
20250120,101700,8592905,3515,3515,3515,3515,0
|
|
20250120,101600,8592905,3515,3515,3515,3515,0
|
|
20250120,101500,8592905,3515,3515,3515,3515,1
|
|
20250120,101400,8589390,3510,3510,3510,3510,0
|
|
20250120,101300,8589390,3510,3510,3510,3510,141
|
|
20250120,101200,8094480,3515,3515,3515,3515,0
|
|
20250120,101100,8094480,3515,3515,3515,3515,0
|
|
20250120,101000,8094480,3515,3515,3515,3515,0
|
|
20250120,100900,8094480,3515,3515,3515,3515,0
|
|
20250120,100800,8094480,3515,3515,3515,3515,1
|
|
20250120,100700,8090965,3515,3515,3515,3515,0
|
|
20250120,100600,8090965,3515,3515,3515,3515,0
|
|
20250120,100500,8090965,3515,3525,3525,3515,377
|
|
20250120,100400,6765490,3525,3515,3525,3515,10
|
|
20250120,100300,6730330,3520,3520,3520,3520,0
|
|
20250120,100200,6730330,3520,3520,3520,3520,0
|
|
20250120,100100,6730330,3520,3520,3520,3520,37
|
|
20250120,100000,6600090,3550,3550,3550,3550,0
|
|
20250120,095900,6600090,3550,3550,3550,3550,0
|
|
20250120,095800,6600090,3550,3550,3550,3550,0
|
|
20250120,095700,6600090,3550,3550,3550,3550,0
|
|
20250120,095600,6600090,3550,3525,3550,3525,4
|
|
20250120,095500,6585955,3525,3525,3525,3525,0
|
|
20250120,095400,6585955,3525,3525,3525,3525,0
|
|
20250120,095300,6585955,3525,3525,3525,3525,1
|
|
20250120,095200,6582430,3560,3560,3560,3560,0
|
|
20250120,095100,6582430,3560,3560,3560,3560,0
|
|
20250120,095000,6582430,3560,3560,3560,3560,0
|
|
20250120,094900,6582430,3560,3535,3560,3535,9
|
|
20250120,094800,6550540,3530,3530,3550,3530,7
|
|
20250120,094700,6525800,3530,3530,3530,3530,5
|
|
20250120,094600,6508150,3530,3530,3530,3530,5
|
|
20250120,094500,6490500,3530,3530,3530,3530,50
|
|
20250120,094400,6314000,3530,3530,3530,3530,0
|
|
20250120,094300,6314000,3530,3530,3530,3520,78
|
|
20250120,094200,6039420,3530,3530,3530,3530,0
|
|
20250120,094100,6039420,3530,3520,3530,3520,22
|
|
20250120,094000,5961970,3530,3520,3530,3520,9
|
|
20250120,093900,5930240,3520,3520,3520,3520,2
|
|
20250120,093800,5923200,3530,3530,3530,3530,0
|
|
20250120,093700,5923200,3530,3530,3530,3530,0
|
|
20250120,093600,5923200,3530,3520,3530,3520,2
|
|
20250120,093500,5916150,3520,3520,3520,3520,1
|
|
20250120,093400,5912630,3520,3520,3520,3520,1
|
|
20250120,093300,5909110,3520,3520,3520,3520,0
|
|
20250120,093200,5909110,3520,3520,3520,3520,0
|
|
20250120,093100,5909110,3520,3520,3520,3520,0
|
|
20250120,093000,5909110,3520,3520,3520,3520,0
|
|
20250120,092900,5909110,3520,3520,3520,3520,0
|
|
20250120,092800,5909110,3520,3520,3520,3520,0
|
|
20250120,092700,5909110,3520,3520,3520,3520,0
|
|
20250120,092600,5909110,3520,3520,3520,3520,0
|
|
20250120,092500,5909110,3520,3520,3530,3520,4
|
|
20250120,092400,5895020,3510,3510,3510,3510,0
|
|
20250120,092300,5895020,3510,3510,3510,3510,0
|
|
20250120,092200,5895020,3510,3510,3510,3510,0
|
|
20250120,092100,5895020,3510,3510,3510,3510,0
|
|
20250120,092000,5895020,3510,3510,3510,3500,201
|
|
20250120,091900,5191400,3525,3525,3525,3525,0
|
|
20250120,091800,5191400,3525,3525,3525,3525,0
|
|
20250120,091700,5191400,3525,3525,3525,3525,1382
|
|
20250120,091600,319850,3530,3525,3530,3525,23
|
|
20250120,091500,238725,3525,3525,3525,3525,0
|
|
20250120,091400,238725,3525,3525,3525,3525,0
|
|
20250120,091300,238725,3525,3525,3525,3525,19
|
|
20250120,091200,171750,3525,3525,3525,3525,0
|
|
20250120,091100,171750,3525,3525,3525,3525,0
|
|
20250120,091000,171750,3525,3525,3525,3525,1
|
|
20250120,090900,168225,3500,3505,3505,3500,34
|
|
20250120,090800,49160,3530,3530,3530,3530,0
|
|
20250120,090700,49160,3530,3530,3530,3530,0
|
|
20250120,090600,49160,3530,3530,3530,3530,1
|
|
20250120,090500,45630,3510,3510,3510,3510,0
|
|
20250120,090400,45630,3510,3510,3510,3510,5
|
|
20250120,090300,28080,3510,3510,3510,3510,0
|
|
20250120,090200,28080,3510,3510,3510,3510,0
|
|
20250120,090100,28080,3510,3510,3510,3510,0
|
|
20250120,090000,28080,3510,3510,3510,3510,8
|