664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,200100,62374340,3480,3480,3480,3480,452
|
|
20250121,200000,62374340,3480,3480,3480,3480,0
|
|
20250121,195900,62374340,3480,3480,3480,3480,0
|
|
20250121,195800,62374340,3480,3480,3480,3480,0
|
|
20250121,195700,62374340,3480,3480,3480,3480,0
|
|
20250121,195600,62374340,3480,3480,3480,3480,0
|
|
20250121,195500,62374340,3480,3480,3480,3480,0
|
|
20250121,195400,62374340,3480,3480,3480,3480,0
|
|
20250121,195300,62374340,3480,3480,3480,3480,0
|
|
20250121,195200,62374340,3480,3480,3480,3480,0
|
|
20250121,195100,62374340,3480,3480,3480,3480,0
|
|
20250121,195000,62374340,3480,3480,3480,3480,0
|
|
20250121,194900,62374340,3480,3480,3480,3480,0
|
|
20250121,194800,62374340,3480,3480,3480,3480,0
|
|
20250121,194700,62374340,3480,3480,3480,3480,0
|
|
20250121,194600,62374340,3480,3480,3480,3480,0
|
|
20250121,194500,62374340,3480,3480,3480,3480,0
|
|
20250121,194400,62374340,3480,3480,3480,3480,0
|
|
20250121,194300,62374340,3480,3480,3480,3480,0
|
|
20250121,194200,62374340,3480,3480,3480,3480,0
|
|
20250121,194100,62374340,3480,3480,3480,3480,0
|
|
20250121,194000,62374340,3480,3480,3480,3480,0
|
|
20250121,193900,62374340,3480,3480,3480,3480,0
|
|
20250121,193800,62374340,3480,3480,3480,3480,0
|
|
20250121,193700,62374340,3480,3480,3480,3480,0
|
|
20250121,193600,62374340,3480,3480,3480,3480,0
|
|
20250121,193500,62374340,3480,3480,3480,3480,0
|
|
20250121,193400,62374340,3480,3480,3480,3480,0
|
|
20250121,193300,62374340,3480,3480,3480,3480,0
|
|
20250121,193200,62374340,3480,3480,3480,3480,0
|
|
20250121,193100,62374340,3480,3480,3480,3480,452
|
|
20250121,193000,62374340,3480,3480,3480,3480,0
|
|
20250121,192900,62374340,3480,3480,3480,3480,0
|
|
20250121,192800,62374340,3480,3480,3480,3480,0
|
|
20250121,192700,62374340,3480,3480,3480,3480,0
|
|
20250121,192600,62374340,3480,3480,3480,3480,0
|
|
20250121,192500,62374340,3480,3480,3480,3480,0
|
|
20250121,192400,62374340,3480,3480,3480,3480,0
|
|
20250121,192300,62374340,3480,3480,3480,3480,0
|
|
20250121,192200,62374340,3480,3480,3480,3480,0
|
|
20250121,192100,62374340,3480,3480,3480,3480,0
|
|
20250121,192000,62374340,3480,3480,3480,3480,0
|
|
20250121,191900,62374340,3480,3480,3480,3480,0
|
|
20250121,191800,62374340,3480,3480,3480,3480,0
|
|
20250121,191700,62374340,3480,3480,3480,3480,0
|
|
20250121,191600,62374340,3480,3480,3480,3480,0
|
|
20250121,191500,62374340,3480,3480,3480,3480,0
|
|
20250121,191400,62374340,3480,3480,3480,3480,0
|
|
20250121,191300,62374340,3480,3480,3480,3480,0
|
|
20250121,191200,62374340,3480,3480,3480,3480,0
|
|
20250121,191100,62374340,3480,3480,3480,3480,0
|
|
20250121,191000,62374340,3480,3480,3480,3480,0
|
|
20250121,190900,62374340,3480,3480,3480,3480,0
|
|
20250121,190800,62374340,3480,3480,3480,3480,0
|
|
20250121,190700,62374340,3480,3480,3480,3480,0
|
|
20250121,190600,62374340,3480,3480,3480,3480,0
|
|
20250121,190500,62374340,3480,3480,3480,3480,0
|
|
20250121,190400,62374340,3480,3480,3480,3480,0
|
|
20250121,190300,62374340,3480,3480,3480,3480,0
|
|
20250121,190200,62374340,3480,3480,3480,3480,0
|
|
20250121,190100,62374340,3480,3480,3480,3480,452
|
|
20250121,190000,62374340,3480,3480,3480,3480,0
|
|
20250121,185900,62374340,3480,3480,3480,3480,0
|
|
20250121,185800,62374340,3480,3480,3480,3480,0
|
|
20250121,185700,62374340,3480,3480,3480,3480,0
|
|
20250121,185600,62374340,3480,3480,3480,3480,0
|
|
20250121,185500,62374340,3480,3480,3480,3480,0
|
|
20250121,185400,62374340,3480,3480,3480,3480,0
|
|
20250121,185300,62374340,3480,3480,3480,3480,0
|
|
20250121,185200,62374340,3480,3480,3480,3480,0
|
|
20250121,185100,62374340,3480,3480,3480,3480,0
|
|
20250121,185000,62374340,3480,3480,3480,3480,0
|
|
20250121,184900,62374340,3480,3480,3480,3480,0
|
|
20250121,184800,62374340,3480,3480,3480,3480,0
|
|
20250121,184700,62374340,3480,3480,3480,3480,0
|
|
20250121,184600,62374340,3480,3480,3480,3480,0
|
|
20250121,184500,62374340,3480,3480,3480,3480,0
|
|
20250121,184400,62374340,3480,3480,3480,3480,0
|
|
20250121,184300,62374340,3480,3480,3480,3480,0
|
|
20250121,184200,62374340,3480,3480,3480,3480,0
|
|
20250121,184100,62374340,3480,3480,3480,3480,0
|
|
20250121,184000,62374340,3480,3480,3480,3480,0
|
|
20250121,183900,62374340,3480,3480,3480,3480,0
|
|
20250121,183800,62374340,3480,3480,3480,3480,0
|
|
20250121,183700,62374340,3480,3480,3480,3480,0
|
|
20250121,183600,62374340,3480,3480,3480,3480,0
|
|
20250121,183500,62374340,3480,3480,3480,3480,0
|
|
20250121,183400,62374340,3480,3480,3480,3480,0
|
|
20250121,183300,62374340,3480,3480,3480,3480,0
|
|
20250121,183200,62374340,3480,3480,3480,3480,0
|
|
20250121,183100,62374340,3480,3480,3480,3480,452
|
|
20250121,183000,62374340,3480,3480,3480,3480,0
|
|
20250121,182900,62374340,3480,3480,3480,3480,0
|
|
20250121,182800,62374340,3480,3480,3480,3480,0
|
|
20250121,182700,62374340,3480,3480,3480,3480,0
|
|
20250121,182600,62374340,3480,3480,3480,3480,0
|
|
20250121,182500,62374340,3480,3480,3480,3480,0
|
|
20250121,182400,62374340,3480,3480,3480,3480,0
|
|
20250121,182300,62374340,3480,3480,3480,3480,0
|
|
20250121,182200,62374340,3480,3480,3480,3480,0
|
|
20250121,182100,62374340,3480,3480,3480,3480,0
|
|
20250121,182000,62374340,3480,3480,3480,3480,0
|
|
20250121,181900,62374340,3480,3480,3480,3480,0
|
|
20250121,181800,62374340,3480,3480,3480,3480,0
|
|
20250121,181700,62374340,3480,3480,3480,3480,0
|
|
20250121,181600,62374340,3480,3480,3480,3480,0
|
|
20250121,181500,62374340,3480,3480,3480,3480,0
|
|
20250121,181400,62374340,3480,3480,3480,3480,0
|
|
20250121,181300,62374340,3480,3480,3480,3480,0
|
|
20250121,181200,62374340,3480,3480,3480,3480,0
|
|
20250121,181100,62374340,3480,3480,3480,3480,0
|
|
20250121,181000,62374340,3480,3480,3480,3480,0
|
|
20250121,180900,62374340,3480,3480,3480,3480,0
|
|
20250121,180800,62374340,3480,3480,3480,3480,0
|
|
20250121,180700,62374340,3480,3480,3480,3480,0
|
|
20250121,180600,62374340,3480,3480,3480,3480,0
|
|
20250121,180500,62374340,3480,3480,3480,3480,0
|
|
20250121,180400,62374340,3480,3480,3480,3480,0
|
|
20250121,180300,62374340,3480,3480,3480,3480,0
|
|
20250121,180200,62374340,3480,3480,3480,3480,0
|
|
20250121,180100,62374340,3480,3480,3480,3480,452
|
|
20250121,180000,62374340,3480,3480,3480,3480,0
|
|
20250121,175900,62374340,3480,3480,3480,3480,0
|
|
20250121,175800,62374340,3480,3480,3480,3480,0
|
|
20250121,175700,62374340,3480,3480,3480,3480,0
|
|
20250121,175600,62374340,3480,3480,3480,3480,0
|
|
20250121,175500,62374340,3480,3480,3480,3480,0
|
|
20250121,175400,62374340,3480,3480,3480,3480,0
|
|
20250121,175300,62374340,3480,3480,3480,3480,0
|
|
20250121,175200,62374340,3480,3480,3480,3480,0
|
|
20250121,175100,62374340,3480,3480,3480,3480,0
|
|
20250121,175000,62374340,3480,3480,3480,3480,0
|
|
20250121,174900,62374340,3480,3480,3480,3480,0
|
|
20250121,174800,62374340,3480,3480,3480,3480,0
|
|
20250121,174700,62374340,3480,3480,3480,3480,0
|
|
20250121,174600,62374340,3480,3480,3480,3480,0
|
|
20250121,174500,62374340,3480,3480,3480,3480,0
|
|
20250121,174400,62374340,3480,3480,3480,3480,0
|
|
20250121,174300,62374340,3480,3480,3480,3480,0
|
|
20250121,174200,62374340,3480,3480,3480,3480,0
|
|
20250121,174100,62374340,3480,3480,3480,3480,0
|
|
20250121,174000,62374340,3480,3480,3480,3480,0
|
|
20250121,173900,62374340,3480,3480,3480,3480,0
|
|
20250121,173800,62374340,3480,3480,3480,3480,0
|
|
20250121,173700,62374340,3480,3480,3480,3480,0
|
|
20250121,173600,62374340,3480,3480,3480,3480,0
|
|
20250121,173500,62374340,3480,3480,3480,3480,0
|
|
20250121,173400,62374340,3480,3480,3480,3480,0
|
|
20250121,173300,62374340,3480,3480,3480,3480,0
|
|
20250121,173200,62374340,3480,3480,3480,3480,0
|
|
20250121,173100,62374340,3480,3480,3480,3480,452
|
|
20250121,173000,62374340,3480,3480,3480,3480,0
|
|
20250121,172900,62374340,3480,3480,3480,3480,0
|
|
20250121,172800,62374340,3480,3480,3480,3480,0
|
|
20250121,172700,62374340,3480,3480,3480,3480,0
|
|
20250121,172600,62374340,3480,3480,3480,3480,0
|
|
20250121,172500,62374340,3480,3480,3480,3480,0
|
|
20250121,172400,62374340,3480,3480,3480,3480,0
|
|
20250121,172300,62374340,3480,3480,3480,3480,0
|
|
20250121,172200,62374340,3480,3480,3480,3480,0
|
|
20250121,172100,62374340,3480,3480,3480,3480,0
|
|
20250121,172000,62374340,3480,3480,3480,3480,0
|
|
20250121,171900,62374340,3480,3480,3480,3480,0
|
|
20250121,171800,62374340,3480,3480,3480,3480,0
|
|
20250121,171700,62374340,3480,3480,3480,3480,0
|
|
20250121,171600,62374340,3480,3480,3480,3480,0
|
|
20250121,171500,62374340,3480,3480,3480,3480,0
|
|
20250121,171400,62374340,3480,3480,3480,3480,0
|
|
20250121,171300,62374340,3480,3480,3480,3480,0
|
|
20250121,171200,62374340,3480,3480,3480,3480,0
|
|
20250121,171100,62374340,3480,3480,3480,3480,0
|
|
20250121,171000,62374340,3480,3480,3480,3480,0
|
|
20250121,170900,62374340,3480,3480,3480,3480,0
|
|
20250121,170800,62374340,3480,3480,3480,3480,0
|
|
20250121,170700,62374340,3480,3480,3480,3480,0
|
|
20250121,170600,62374340,3480,3480,3480,3480,0
|
|
20250121,170500,62374340,3480,3480,3480,3480,0
|
|
20250121,170400,62374340,3480,3480,3480,3480,0
|
|
20250121,170300,62374340,3480,3480,3480,3480,0
|
|
20250121,170200,62374340,3480,3480,3480,3480,0
|
|
20250121,170100,62374340,3480,3480,3480,3480,452
|
|
20250121,170000,62374340,3480,3480,3480,3480,0
|
|
20250121,165900,62374340,3480,3480,3480,3480,0
|
|
20250121,165800,62374340,3480,3480,3480,3480,0
|
|
20250121,165700,62374340,3480,3480,3480,3480,0
|
|
20250121,165600,62374340,3480,3480,3480,3480,0
|
|
20250121,165500,62374340,3480,3480,3480,3480,0
|
|
20250121,165400,62374340,3480,3480,3480,3480,0
|
|
20250121,165300,62374340,3480,3480,3480,3480,0
|
|
20250121,165200,62374340,3480,3480,3480,3480,0
|
|
20250121,165100,62374340,3480,3480,3480,3480,0
|
|
20250121,165000,62374340,3480,3480,3480,3480,0
|
|
20250121,164900,62374340,3480,3480,3480,3480,0
|
|
20250121,164800,62374340,3480,3480,3480,3480,0
|
|
20250121,164700,62374340,3480,3480,3480,3480,0
|
|
20250121,164600,62374340,3480,3480,3480,3480,0
|
|
20250121,164500,62374340,3480,3480,3480,3480,0
|
|
20250121,164400,62374340,3480,3480,3480,3480,0
|
|
20250121,164300,62374340,3480,3480,3480,3480,0
|
|
20250121,164200,62374340,3480,3480,3480,3480,0
|
|
20250121,164100,62374340,3480,3480,3480,3480,0
|
|
20250121,164000,62374340,3480,3480,3480,3480,0
|
|
20250121,163900,62374340,3480,3480,3480,3480,0
|
|
20250121,163800,62374340,3480,3480,3480,3480,0
|
|
20250121,163700,62374340,3480,3480,3480,3480,0
|
|
20250121,163600,62374340,3480,3480,3480,3480,0
|
|
20250121,163500,62374340,3480,3480,3480,3480,0
|
|
20250121,163400,62374340,3480,3480,3480,3480,0
|
|
20250121,163300,62374340,3480,3480,3480,3480,0
|
|
20250121,163200,62374340,3480,3480,3480,3480,0
|
|
20250121,163100,62374340,3480,3480,3480,3480,452
|
|
20250121,163000,62374340,3480,3480,3480,3480,0
|
|
20250121,162900,62374340,3480,3480,3480,3480,0
|
|
20250121,162800,62374340,3480,3480,3480,3480,0
|
|
20250121,162700,62374340,3480,3480,3480,3480,0
|
|
20250121,162600,62374340,3480,3480,3480,3480,0
|
|
20250121,162500,62374340,3480,3480,3480,3480,0
|
|
20250121,162400,62374340,3480,3480,3480,3480,0
|
|
20250121,162300,62374340,3480,3480,3480,3480,0
|
|
20250121,162200,62374340,3480,3480,3480,3480,0
|
|
20250121,162100,62374340,3480,3480,3480,3480,0
|
|
20250121,162000,62374340,3480,3480,3480,3480,0
|
|
20250121,161900,62374340,3480,3480,3480,3480,0
|
|
20250121,161800,62374340,3480,3480,3480,3480,0
|
|
20250121,161700,62374340,3480,3480,3480,3480,0
|
|
20250121,161600,62374340,3480,3480,3480,3480,0
|
|
20250121,161500,62374340,3480,3480,3480,3480,0
|
|
20250121,161400,62374340,3480,3480,3480,3480,0
|
|
20250121,161300,62374340,3480,3480,3480,3480,0
|
|
20250121,161200,62374340,3480,3480,3480,3480,0
|
|
20250121,161100,62374340,3480,3480,3480,3480,0
|
|
20250121,161000,62374340,3480,3480,3480,3480,0
|
|
20250121,160900,62374340,3480,3480,3480,3480,0
|
|
20250121,160800,62374340,3480,3480,3480,3480,0
|
|
20250121,160700,62374340,3480,3480,3480,3480,0
|
|
20250121,160600,62374340,3480,3480,3480,3480,0
|
|
20250121,160500,62374340,3480,3480,3480,3480,0
|
|
20250121,160400,62374340,3480,3480,3480,3480,0
|
|
20250121,160300,62374340,3480,3480,3480,3480,0
|
|
20250121,160200,62374340,3480,3480,3480,3480,0
|
|
20250121,160100,62374340,3480,3480,3480,3480,452
|
|
20250121,160000,62374340,3480,3480,3480,3480,0
|
|
20250121,155900,62374340,3480,3480,3480,3480,0
|
|
20250121,155800,62374340,3480,3480,3480,3480,0
|
|
20250121,155700,62374340,3480,3480,3480,3480,0
|
|
20250121,155600,62374340,3480,3480,3480,3480,0
|
|
20250121,155500,62374340,3480,3480,3480,3480,0
|
|
20250121,155400,62374340,3480,3480,3480,3480,0
|
|
20250121,155300,62374340,3480,3480,3480,3480,0
|
|
20250121,155200,62374340,3480,3480,3480,3480,0
|
|
20250121,155100,62374340,3480,3480,3480,3480,0
|
|
20250121,155000,62374340,3480,3480,3480,3480,0
|
|
20250121,154900,62374340,3480,3480,3480,3480,0
|
|
20250121,154800,62374340,3480,3480,3480,3480,0
|
|
20250121,154700,62374340,3480,3480,3480,3480,0
|
|
20250121,154600,62374340,3480,3480,3480,3480,0
|
|
20250121,154500,62374340,3480,3480,3480,3480,0
|
|
20250121,154400,62374340,3480,3480,3480,3480,0
|
|
20250121,154300,62374340,3480,3480,3480,3480,0
|
|
20250121,154200,62374340,3480,3480,3480,3480,0
|
|
20250121,154100,62374340,3480,3480,3480,3480,0
|
|
20250121,154000,62374340,3480,3480,3480,3480,0
|
|
20250121,153900,62374340,3480,3480,3480,3480,0
|
|
20250121,153800,62374340,3480,3480,3480,3480,0
|
|
20250121,153700,62374340,3480,3480,3480,3480,0
|
|
20250121,153600,62374340,3480,3480,3480,3480,0
|
|
20250121,153500,62374340,3480,3480,3480,3480,0
|
|
20250121,153400,62374340,3480,3480,3480,3480,0
|
|
20250121,153300,62374340,3480,3480,3480,3480,0
|
|
20250121,153200,62374340,3480,3480,3480,3480,0
|
|
20250121,153100,62374340,3480,3480,3480,3480,452
|
|
20250121,153000,62374340,3480,3480,3480,3480,452
|
|
20250121,152900,60801380,3480,3480,3480,3480,0
|
|
20250121,152800,60801380,3480,3480,3480,3480,0
|
|
20250121,152700,60801380,3480,3480,3480,3480,0
|
|
20250121,152600,60801380,3480,3480,3480,3480,0
|
|
20250121,152500,60801380,3480,3480,3480,3480,0
|
|
20250121,152400,60801380,3480,3480,3480,3480,0
|
|
20250121,152300,60801380,3480,3480,3480,3480,0
|
|
20250121,152200,60801380,3480,3480,3480,3480,0
|
|
20250121,152100,60801380,3480,3480,3480,3480,0
|
|
20250121,152000,60801380,3480,3480,3480,3480,0
|
|
20250121,151900,60801380,3480,3480,3480,3480,263
|
|
20250121,151800,59886140,3485,3485,3485,3485,0
|
|
20250121,151700,59886140,3485,3485,3485,3485,0
|
|
20250121,151600,59886140,3485,3485,3485,3485,8
|
|
20250121,151500,59858260,3480,3485,3485,3480,185
|
|
20250121,151400,59214300,3490,3490,3490,3490,0
|
|
20250121,151300,59214300,3490,3490,3490,3490,1
|
|
20250121,151200,59210810,3485,3485,3485,3485,0
|
|
20250121,151100,59210810,3485,3485,3485,3485,0
|
|
20250121,151000,59210810,3485,3485,3485,3485,3
|
|
20250121,150900,59200355,3490,3490,3490,3490,0
|
|
20250121,150800,59200355,3490,3490,3490,3490,1
|
|
20250121,150700,59196865,3490,3495,3495,3480,165
|
|
20250121,150600,58621900,3485,3485,3485,3485,1
|
|
20250121,150500,58618415,3485,3485,3485,3485,1
|
|
20250121,150400,58614930,3485,3490,3490,3485,489
|
|
20250121,150300,56910670,3500,3520,3520,3500,1936
|
|
20250121,150200,50133870,3520,3520,3520,3520,32
|
|
20250121,150100,50021230,3520,3530,3530,3520,31
|
|
20250121,150000,49911810,3520,3530,3530,3520,17
|
|
20250121,145900,49851960,3525,3495,3545,3495,6851
|
|
20250121,145800,25764645,3495,3495,3495,3495,0
|
|
20250121,145700,25764645,3495,3495,3495,3495,2
|
|
20250121,145600,25757655,3495,3495,3495,3495,0
|
|
20250121,145500,25757655,3495,3495,3495,3495,0
|
|
20250121,145400,25757655,3495,3495,3495,3495,0
|
|
20250121,145300,25757655,3495,3495,3495,3495,0
|
|
20250121,145200,25757655,3495,3495,3495,3495,0
|
|
20250121,145100,25757655,3495,3495,3495,3495,0
|
|
20250121,145000,25757655,3495,3495,3495,3495,0
|
|
20250121,144900,25757655,3495,3495,3495,3495,0
|
|
20250121,144800,25757655,3495,3495,3495,3495,0
|
|
20250121,144700,25757655,3495,3495,3495,3495,0
|
|
20250121,144600,25757655,3495,3495,3495,3495,0
|
|
20250121,144500,25757655,3495,3490,3495,3490,2
|
|
20250121,144400,25750670,3495,3495,3495,3495,0
|
|
20250121,144300,25750670,3495,3495,3495,3495,0
|
|
20250121,144200,25750670,3495,3495,3495,3495,0
|
|
20250121,144100,25750670,3495,3495,3495,3495,0
|
|
20250121,144000,25750670,3495,3495,3495,3495,0
|
|
20250121,143900,25750670,3495,3495,3495,3495,0
|
|
20250121,143800,25750670,3495,3495,3495,3495,0
|
|
20250121,143700,25750670,3495,3495,3495,3495,0
|
|
20250121,143600,25750670,3495,3495,3495,3495,0
|
|
20250121,143500,25750670,3495,3495,3495,3495,0
|
|
20250121,143400,25750670,3495,3495,3495,3495,0
|
|
20250121,143300,25750670,3495,3495,3495,3495,0
|
|
20250121,143200,25750670,3495,3495,3495,3495,0
|
|
20250121,143100,25750670,3495,3495,3495,3495,0
|
|
20250121,143000,25750670,3495,3495,3495,3495,0
|
|
20250121,142900,25750670,3495,3495,3495,3495,0
|
|
20250121,142800,25750670,3495,3495,3495,3495,0
|
|
20250121,142700,25750670,3495,3495,3495,3495,0
|
|
20250121,142600,25750670,3495,3495,3495,3495,0
|
|
20250121,142500,25750670,3495,3495,3495,3495,0
|
|
20250121,142400,25750670,3495,3495,3495,3495,0
|
|
20250121,142300,25750670,3495,3495,3495,3495,0
|
|
20250121,142200,25750670,3495,3495,3495,3495,0
|
|
20250121,142100,25750670,3495,3495,3495,3495,0
|
|
20250121,142000,25750670,3495,3495,3495,3495,0
|
|
20250121,141900,25750670,3495,3495,3495,3495,0
|
|
20250121,141800,25750670,3495,3495,3495,3495,0
|
|
20250121,141700,25750670,3495,3495,3495,3495,0
|
|
20250121,141600,25750670,3495,3495,3495,3495,60
|
|
20250121,141500,25540970,3495,3495,3495,3495,0
|
|
20250121,141400,25540970,3495,3495,3495,3495,0
|
|
20250121,141300,25540970,3495,3495,3495,3495,0
|
|
20250121,141200,25540970,3495,3495,3495,3495,0
|
|
20250121,141100,25540970,3495,3495,3495,3495,14
|
|
20250121,141000,25492040,3495,3495,3495,3495,0
|
|
20250121,140900,25492040,3495,3495,3495,3495,0
|
|
20250121,140800,25492040,3495,3495,3495,3495,0
|
|
20250121,140700,25492040,3495,3495,3495,3495,0
|
|
20250121,140600,25492040,3495,3495,3495,3495,0
|
|
20250121,140500,25492040,3495,3495,3495,3495,0
|
|
20250121,140400,25492040,3495,3495,3495,3495,0
|
|
20250121,140300,25492040,3495,3495,3495,3495,0
|
|
20250121,140200,25492040,3495,3495,3495,3495,0
|
|
20250121,140100,25492040,3495,3495,3495,3495,0
|
|
20250121,140000,25492040,3495,3495,3495,3495,0
|
|
20250121,135900,25492040,3495,3495,3495,3495,0
|
|
20250121,135800,25492040,3495,3495,3495,3495,0
|
|
20250121,135700,25492040,3495,3495,3495,3495,0
|
|
20250121,135600,25492040,3495,3495,3495,3495,0
|
|
20250121,135500,25492040,3495,3495,3495,3495,0
|
|
20250121,135400,25492040,3495,3495,3495,3495,0
|
|
20250121,135300,25492040,3495,3495,3495,3495,0
|
|
20250121,135200,25492040,3495,3495,3495,3495,0
|
|
20250121,135100,25492040,3495,3495,3495,3495,0
|
|
20250121,135000,25492040,3495,3495,3495,3495,0
|
|
20250121,134900,25492040,3495,3495,3495,3495,10
|
|
20250121,134800,25457090,3495,3495,3495,3495,1
|
|
20250121,134700,25453595,3485,3485,3485,3485,0
|
|
20250121,134600,25453595,3485,3485,3485,3485,0
|
|
20250121,134500,25453595,3485,3485,3485,3485,0
|
|
20250121,134400,25453595,3485,3485,3485,3485,0
|
|
20250121,134300,25453595,3485,3485,3485,3485,30
|
|
20250121,134200,25349045,3490,3490,3490,3490,0
|
|
20250121,134100,25349045,3490,3490,3490,3490,1
|
|
20250121,134000,25345555,3495,3495,3495,3495,0
|
|
20250121,133900,25345555,3495,3495,3495,3495,0
|
|
20250121,133800,25345555,3495,3495,3495,3495,0
|
|
20250121,133700,25345555,3495,3495,3495,3495,0
|
|
20250121,133600,25345555,3495,3495,3495,3495,0
|
|
20250121,133500,25345555,3495,3495,3495,3495,0
|
|
20250121,133400,25345555,3495,3495,3495,3495,0
|
|
20250121,133300,25345555,3495,3495,3495,3495,0
|
|
20250121,133200,25345555,3495,3495,3495,3495,0
|
|
20250121,133100,25345555,3495,3495,3495,3495,8
|
|
20250121,133000,25317595,3495,3495,3495,3495,0
|
|
20250121,132900,25317595,3495,3495,3495,3495,0
|
|
20250121,132800,25317595,3495,3495,3495,3495,0
|
|
20250121,132700,25317595,3495,3495,3495,3495,0
|
|
20250121,132600,25317595,3495,3495,3495,3495,0
|
|
20250121,132500,25317595,3495,3495,3495,3495,1
|
|
20250121,132400,25314100,3485,3495,3495,3485,15
|
|
20250121,132300,25261750,3495,3495,3495,3495,0
|
|
20250121,132200,25261750,3495,3495,3495,3495,0
|
|
20250121,132100,25261750,3495,3495,3495,3495,0
|
|
20250121,132000,25261750,3495,3495,3495,3495,0
|
|
20250121,131900,25261750,3495,3495,3495,3495,0
|
|
20250121,131800,25261750,3495,3495,3495,3495,0
|
|
20250121,131700,25261750,3495,3495,3495,3495,0
|
|
20250121,131600,25261750,3495,3495,3495,3495,1
|
|
20250121,131500,25258255,3495,3495,3495,3495,0
|
|
20250121,131400,25258255,3495,3495,3495,3495,0
|
|
20250121,131300,25258255,3495,3495,3495,3495,0
|
|
20250121,131200,25258255,3495,3495,3495,3495,0
|
|
20250121,131100,25258255,3495,3495,3495,3495,0
|
|
20250121,131000,25258255,3495,3495,3495,3495,0
|
|
20250121,130900,25258255,3495,3495,3495,3495,0
|
|
20250121,130800,25258255,3495,3495,3495,3495,0
|
|
20250121,130700,25258255,3495,3495,3495,3495,0
|
|
20250121,130600,25258255,3495,3495,3495,3495,0
|
|
20250121,130500,25258255,3495,3495,3495,3495,0
|
|
20250121,130400,25258255,3495,3495,3495,3495,0
|
|
20250121,130300,25258255,3495,3495,3495,3495,0
|
|
20250121,130200,25258255,3495,3495,3495,3495,0
|
|
20250121,130100,25258255,3495,3495,3495,3495,0
|
|
20250121,130000,25258255,3495,3495,3495,3495,0
|
|
20250121,125900,25258255,3495,3495,3495,3495,0
|
|
20250121,125800,25258255,3495,3495,3495,3495,0
|
|
20250121,125700,25258255,3495,3495,3495,3495,0
|
|
20250121,125600,25258255,3495,3495,3495,3495,1
|
|
20250121,125500,25254760,3490,3490,3490,3490,0
|
|
20250121,125400,25254760,3490,3490,3490,3490,0
|
|
20250121,125300,25254760,3490,3490,3490,3490,0
|
|
20250121,125200,25254760,3490,3490,3490,3490,0
|
|
20250121,125100,25254760,3490,3490,3490,3490,0
|
|
20250121,125000,25254760,3490,3490,3490,3490,0
|
|
20250121,124900,25254760,3490,3490,3490,3490,0
|
|
20250121,124800,25254760,3490,3490,3490,3490,0
|
|
20250121,124700,25254760,3490,3490,3490,3490,0
|
|
20250121,124600,25254760,3490,3490,3490,3490,0
|
|
20250121,124500,25254760,3490,3490,3490,3490,13
|
|
20250121,124400,25209390,3490,3490,3490,3490,0
|
|
20250121,124300,25209390,3490,3490,3490,3490,0
|
|
20250121,124200,25209390,3490,3490,3490,3490,0
|
|
20250121,124100,25209390,3490,3490,3490,3490,0
|
|
20250121,124000,25209390,3490,3490,3490,3490,0
|
|
20250121,123900,25209390,3490,3490,3490,3490,0
|
|
20250121,123800,25209390,3490,3490,3490,3490,0
|
|
20250121,123700,25209390,3490,3490,3490,3490,0
|
|
20250121,123600,25209390,3490,3490,3490,3490,0
|
|
20250121,123500,25209390,3490,3490,3490,3490,0
|
|
20250121,123400,25209390,3490,3490,3490,3490,0
|
|
20250121,123300,25209390,3490,3490,3490,3490,0
|
|
20250121,123200,25209390,3490,3490,3490,3490,0
|
|
20250121,123100,25209390,3490,3490,3490,3490,0
|
|
20250121,123000,25209390,3490,3490,3490,3490,0
|
|
20250121,122900,25209390,3490,3490,3490,3490,0
|
|
20250121,122800,25209390,3490,3490,3490,3490,5
|
|
20250121,122700,25191940,3490,3490,3490,3490,0
|
|
20250121,122600,25191940,3490,3490,3490,3490,0
|
|
20250121,122500,25191940,3490,3490,3490,3490,0
|
|
20250121,122400,25191940,3490,3490,3490,3490,0
|
|
20250121,122300,25191940,3490,3490,3490,3490,0
|
|
20250121,122200,25191940,3490,3490,3490,3490,0
|
|
20250121,122100,25191940,3490,3490,3490,3490,0
|
|
20250121,122000,25191940,3490,3490,3490,3490,0
|
|
20250121,121900,25191940,3490,3490,3490,3490,0
|
|
20250121,121800,25191940,3490,3490,3490,3490,0
|
|
20250121,121700,25191940,3490,3490,3490,3490,0
|
|
20250121,121600,25191940,3490,3490,3490,3490,0
|
|
20250121,121500,25191940,3490,3490,3490,3490,0
|
|
20250121,121400,25191940,3490,3490,3490,3490,0
|
|
20250121,121300,25191940,3490,3490,3490,3490,0
|
|
20250121,121200,25191940,3490,3490,3490,3490,0
|
|
20250121,121100,25191940,3490,3490,3490,3490,49
|
|
20250121,121000,25020930,3490,3490,3490,3490,0
|
|
20250121,120900,25020930,3490,3490,3490,3490,0
|
|
20250121,120800,25020930,3490,3490,3490,3490,0
|
|
20250121,120700,25020930,3490,3490,3490,3490,0
|
|
20250121,120600,25020930,3490,3490,3490,3490,0
|
|
20250121,120500,25020930,3490,3490,3490,3490,0
|
|
20250121,120400,25020930,3490,3490,3490,3490,0
|
|
20250121,120300,25020930,3490,3490,3490,3490,0
|
|
20250121,120200,25020930,3490,3490,3490,3490,0
|
|
20250121,120100,25020930,3490,3490,3490,3490,0
|
|
20250121,120000,25020930,3490,3490,3490,3490,0
|
|
20250121,115900,25020930,3490,3490,3490,3490,0
|
|
20250121,115800,25020930,3490,3490,3490,3490,0
|
|
20250121,115700,25020930,3490,3490,3490,3490,4
|
|
20250121,115600,25006970,3490,3490,3490,3490,0
|
|
20250121,115500,25006970,3490,3490,3490,3490,0
|
|
20250121,115400,25006970,3490,3490,3490,3490,0
|
|
20250121,115300,25006970,3490,3490,3490,3490,0
|
|
20250121,115200,25006970,3490,3490,3490,3490,0
|
|
20250121,115100,25006970,3490,3490,3490,3490,2
|
|
20250121,115000,24999990,3490,3490,3490,3490,0
|
|
20250121,114900,24999990,3490,3490,3490,3490,0
|
|
20250121,114800,24999990,3490,3490,3490,3490,0
|
|
20250121,114700,24999990,3490,3490,3490,3490,0
|
|
20250121,114600,24999990,3490,3490,3490,3490,0
|
|
20250121,114500,24999990,3490,3490,3490,3490,0
|
|
20250121,114400,24999990,3490,3490,3490,3490,0
|
|
20250121,114300,24999990,3490,3490,3490,3490,100
|
|
20250121,114200,24650990,3490,3490,3490,3490,0
|
|
20250121,114100,24650990,3490,3490,3490,3490,0
|
|
20250121,114000,24650990,3490,3490,3490,3490,0
|
|
20250121,113900,24650990,3490,3490,3490,3490,0
|
|
20250121,113800,24650990,3490,3490,3490,3490,0
|
|
20250121,113700,24650990,3490,3490,3490,3490,0
|
|
20250121,113600,24650990,3490,3490,3490,3490,1
|
|
20250121,113500,24647500,3480,3480,3480,3480,2
|
|
20250121,113400,24640540,3480,3480,3480,3480,0
|
|
20250121,113300,24640540,3480,3480,3480,3480,0
|
|
20250121,113200,24640540,3480,3480,3480,3480,500
|
|
20250121,113100,22900540,3490,3490,3490,3490,0
|
|
20250121,113000,22900540,3490,3490,3490,3490,0
|
|
20250121,112900,22900540,3490,3490,3490,3490,0
|
|
20250121,112800,22900540,3490,3490,3490,3490,0
|
|
20250121,112700,22900540,3490,3490,3490,3490,0
|
|
20250121,112600,22900540,3490,3490,3490,3490,0
|
|
20250121,112500,22900540,3490,3490,3490,3490,0
|
|
20250121,112400,22900540,3490,3490,3490,3490,0
|
|
20250121,112300,22900540,3490,3490,3490,3490,0
|
|
20250121,112200,22900540,3490,3490,3490,3490,0
|
|
20250121,112100,22900540,3490,3490,3490,3490,0
|
|
20250121,112000,22900540,3490,3490,3490,3490,0
|
|
20250121,111900,22900540,3490,3490,3490,3490,0
|
|
20250121,111800,22900540,3490,3490,3490,3490,0
|
|
20250121,111700,22900540,3490,3490,3490,3490,0
|
|
20250121,111600,22900540,3490,3490,3490,3490,0
|
|
20250121,111500,22900540,3490,3490,3490,3490,1
|
|
20250121,111400,22897050,3500,3490,3500,3490,22
|
|
20250121,111300,22820260,3485,3495,3495,3485,22
|
|
20250121,111200,22743580,3490,3490,3490,3490,0
|
|
20250121,111100,22743580,3490,3490,3490,3490,0
|
|
20250121,111000,22743580,3490,3490,3490,3490,0
|
|
20250121,110900,22743580,3490,3490,3490,3490,0
|
|
20250121,110800,22743580,3490,3495,3495,3490,1600
|
|
20250121,110700,17158605,3500,3500,3500,3500,1
|
|
20250121,110600,17155105,3495,3500,3500,3495,300
|
|
20250121,110500,16105160,3500,3500,3500,3500,0
|
|
20250121,110400,16105160,3500,3500,3500,3500,0
|
|
20250121,110300,16105160,3500,3500,3500,3500,0
|
|
20250121,110200,16105160,3500,3500,3500,3500,0
|
|
20250121,110100,16105160,3500,3500,3500,3500,0
|
|
20250121,110000,16105160,3500,3500,3500,3500,0
|
|
20250121,105900,16105160,3500,3500,3500,3500,0
|
|
20250121,105800,16105160,3500,3500,3500,3500,0
|
|
20250121,105700,16105160,3500,3500,3500,3500,0
|
|
20250121,105600,16105160,3500,3500,3500,3500,0
|
|
20250121,105500,16105160,3500,3500,3500,3500,422
|
|
20250121,105400,14628160,3500,3500,3500,3500,0
|
|
20250121,105300,14628160,3500,3500,3500,3500,0
|
|
20250121,105200,14628160,3500,3500,3500,3500,0
|
|
20250121,105100,14628160,3500,3500,3500,3500,0
|
|
20250121,105000,14628160,3500,3500,3500,3500,0
|
|
20250121,104900,14628160,3500,3500,3500,3500,0
|
|
20250121,104800,14628160,3500,3500,3500,3500,0
|
|
20250121,104700,14628160,3500,3500,3500,3500,0
|
|
20250121,104600,14628160,3500,3500,3500,3500,0
|
|
20250121,104500,14628160,3500,3500,3500,3500,0
|
|
20250121,104400,14628160,3500,3500,3500,3500,0
|
|
20250121,104300,14628160,3500,3500,3500,3500,0
|
|
20250121,104200,14628160,3500,3500,3500,3500,0
|
|
20250121,104100,14628160,3500,3500,3500,3500,0
|
|
20250121,104000,14628160,3500,3500,3500,3500,0
|
|
20250121,103900,14628160,3500,3500,3500,3500,0
|
|
20250121,103800,14628160,3500,3500,3500,3500,0
|
|
20250121,103700,14628160,3500,3500,3500,3500,24
|
|
20250121,103600,14544160,3505,3505,3505,3505,0
|
|
20250121,103500,14544160,3505,3505,3505,3505,18
|
|
20250121,103400,14481070,3505,3505,3505,3505,100
|
|
20250121,103300,14130570,3505,3505,3505,3505,0
|
|
20250121,103200,14130570,3505,3505,3505,3505,0
|
|
20250121,103100,14130570,3505,3505,3505,3505,0
|
|
20250121,103000,14130570,3505,3505,3505,3505,0
|
|
20250121,102900,14130570,3505,3505,3505,3505,0
|
|
20250121,102800,14130570,3505,3505,3505,3505,100
|
|
20250121,102700,13780070,3500,3500,3500,3500,0
|
|
20250121,102600,13780070,3500,3500,3500,3500,0
|
|
20250121,102500,13780070,3500,3500,3500,3500,0
|
|
20250121,102400,13780070,3500,3500,3500,3500,0
|
|
20250121,102300,13780070,3500,3500,3500,3500,0
|
|
20250121,102200,13780070,3500,3500,3500,3500,0
|
|
20250121,102100,13780070,3500,3500,3500,3500,0
|
|
20250121,102000,13780070,3500,3500,3500,3500,2
|
|
20250121,101900,13773070,3505,3505,3505,3505,0
|
|
20250121,101800,13773070,3505,3505,3505,3505,0
|
|
20250121,101700,13773070,3505,3505,3505,3505,21
|
|
20250121,101600,13699465,3505,3505,3505,3505,0
|
|
20250121,101500,13699465,3505,3505,3505,3505,0
|
|
20250121,101400,13699465,3505,3505,3505,3505,0
|
|
20250121,101300,13699465,3505,3505,3505,3505,0
|
|
20250121,101200,13699465,3505,3505,3505,3505,0
|
|
20250121,101100,13699465,3505,3505,3505,3505,0
|
|
20250121,101000,13699465,3505,3505,3505,3505,0
|
|
20250121,100900,13699465,3505,3505,3505,3505,0
|
|
20250121,100800,13699465,3505,3505,3505,3505,0
|
|
20250121,100700,13699465,3505,3505,3505,3505,0
|
|
20250121,100600,13699465,3505,3505,3505,3505,0
|
|
20250121,100500,13699465,3505,3505,3505,3505,1
|
|
20250121,100400,13695960,3505,3505,3505,3505,0
|
|
20250121,100300,13695960,3505,3505,3505,3505,1
|
|
20250121,100200,13692455,3500,3505,3505,3500,1113
|
|
20250121,100100,9796950,3500,3500,3500,3500,222
|
|
20250121,100000,9019950,3500,3500,3500,3500,0
|
|
20250121,095900,9019950,3500,3500,3500,3500,0
|
|
20250121,095800,9019950,3500,3500,3500,3500,135
|
|
20250121,095700,8547450,3505,3505,3505,3505,0
|
|
20250121,095600,8547450,3505,3505,3505,3505,2001
|
|
20250121,095500,1533945,3510,3510,3510,3510,0
|
|
20250121,095400,1533945,3510,3510,3510,3510,0
|
|
20250121,095300,1533945,3510,3510,3510,3510,51
|
|
20250121,095200,1354935,3520,3520,3520,3520,0
|
|
20250121,095100,1354935,3520,3520,3520,3520,0
|
|
20250121,095000,1354935,3520,3520,3520,3520,0
|
|
20250121,094900,1354935,3520,3520,3520,3520,0
|
|
20250121,094800,1354935,3520,3520,3520,3520,0
|
|
20250121,094700,1354935,3520,3520,3520,3520,0
|
|
20250121,094600,1354935,3520,3520,3520,3520,0
|
|
20250121,094500,1354935,3520,3520,3520,3520,0
|
|
20250121,094400,1354935,3520,3520,3520,3520,0
|
|
20250121,094300,1354935,3520,3520,3520,3520,0
|
|
20250121,094200,1354935,3520,3520,3520,3520,2
|
|
20250121,094100,1347895,3520,3520,3520,3520,2
|
|
20250121,094000,1340855,3520,3520,3520,3520,0
|
|
20250121,093900,1340855,3520,3520,3520,3520,8
|
|
20250121,093800,1312695,3525,3525,3525,3525,0
|
|
20250121,093700,1312695,3525,3525,3525,3525,0
|
|
20250121,093600,1312695,3525,3525,3525,3525,1
|
|
20250121,093500,1309170,3525,3525,3525,3525,1
|
|
20250121,093400,1305645,3525,3525,3525,3525,0
|
|
20250121,093300,1305645,3525,3525,3525,3525,5
|
|
20250121,093200,1288020,3525,3525,3525,3525,2
|
|
20250121,093100,1280970,3525,3525,3525,3525,2
|
|
20250121,093000,1273920,3530,3530,3530,3530,0
|
|
20250121,092900,1273920,3530,3530,3530,3530,0
|
|
20250121,092800,1273920,3530,3530,3530,3530,0
|
|
20250121,092700,1273920,3530,3530,3530,3530,0
|
|
20250121,092600,1273920,3530,3530,3530,3530,0
|
|
20250121,092500,1273920,3530,3530,3530,3530,0
|
|
20250121,092400,1273920,3530,3530,3530,3530,0
|
|
20250121,092300,1273920,3530,3530,3530,3530,0
|
|
20250121,092200,1273920,3530,3530,3530,3530,0
|
|
20250121,092100,1273920,3530,3530,3530,3530,0
|
|
20250121,092000,1273920,3530,3530,3530,3530,0
|
|
20250121,091900,1273920,3530,3525,3530,3525,10
|
|
20250121,091800,1238625,3520,3520,3520,3520,45
|
|
20250121,091700,1080225,3530,3530,3530,3530,0
|
|
20250121,091600,1080225,3530,3530,3530,3530,0
|
|
20250121,091500,1080225,3530,3530,3530,3530,0
|
|
20250121,091400,1080225,3530,3530,3530,3530,0
|
|
20250121,091300,1080225,3530,3530,3530,3530,0
|
|
20250121,091200,1080225,3530,3530,3530,3530,0
|
|
20250121,091100,1080225,3530,3530,3530,3530,0
|
|
20250121,091000,1080225,3530,3530,3530,3530,0
|
|
20250121,090900,1080225,3530,3530,3530,3530,0
|
|
20250121,090800,1080225,3530,3530,3530,3530,0
|
|
20250121,090700,1080225,3530,3530,3530,3530,0
|
|
20250121,090600,1080225,3530,3530,3530,3530,0
|
|
20250121,090500,1080225,3530,3530,3530,3530,45
|
|
20250121,090400,921375,3530,3530,3530,3530,6
|
|
20250121,090300,900195,3555,3555,3555,3555,0
|
|
20250121,090200,900195,3555,3555,3555,3555,0
|
|
20250121,090100,900195,3555,3530,3555,3530,241
|
|
20250121,090000,49440,3530,3535,3535,3530,14
|