664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200100,34014310,3490,3490,3490,3490,109
|
|
20250124,200000,34014310,3490,3490,3490,3490,0
|
|
20250124,195900,34014310,3490,3490,3490,3490,0
|
|
20250124,195800,34014310,3490,3490,3490,3490,0
|
|
20250124,195700,34014310,3490,3490,3490,3490,0
|
|
20250124,195600,34014310,3490,3490,3490,3490,0
|
|
20250124,195500,34014310,3490,3490,3490,3490,0
|
|
20250124,195400,34014310,3490,3490,3490,3490,0
|
|
20250124,195300,34014310,3490,3490,3490,3490,0
|
|
20250124,195200,34014310,3490,3490,3490,3490,0
|
|
20250124,195100,34014310,3490,3490,3490,3490,0
|
|
20250124,195000,34014310,3490,3490,3490,3490,0
|
|
20250124,194900,34014310,3490,3490,3490,3490,0
|
|
20250124,194800,34014310,3490,3490,3490,3490,0
|
|
20250124,194700,34014310,3490,3490,3490,3490,0
|
|
20250124,194600,34014310,3490,3490,3490,3490,0
|
|
20250124,194500,34014310,3490,3490,3490,3490,0
|
|
20250124,194400,34014310,3490,3490,3490,3490,0
|
|
20250124,194300,34014310,3490,3490,3490,3490,0
|
|
20250124,194200,34014310,3490,3490,3490,3490,0
|
|
20250124,194100,34014310,3490,3490,3490,3490,0
|
|
20250124,194000,34014310,3490,3490,3490,3490,0
|
|
20250124,193900,34014310,3490,3490,3490,3490,0
|
|
20250124,193800,34014310,3490,3490,3490,3490,0
|
|
20250124,193700,34014310,3490,3490,3490,3490,0
|
|
20250124,193600,34014310,3490,3490,3490,3490,0
|
|
20250124,193500,34014310,3490,3490,3490,3490,0
|
|
20250124,193400,34014310,3490,3490,3490,3490,0
|
|
20250124,193300,34014310,3490,3490,3490,3490,0
|
|
20250124,193200,34014310,3490,3490,3490,3490,0
|
|
20250124,193100,34014310,3490,3490,3490,3490,109
|
|
20250124,193000,34014310,3490,3490,3490,3490,0
|
|
20250124,192900,34014310,3490,3490,3490,3490,0
|
|
20250124,192800,34014310,3490,3490,3490,3490,0
|
|
20250124,192700,34014310,3490,3490,3490,3490,0
|
|
20250124,192600,34014310,3490,3490,3490,3490,0
|
|
20250124,192500,34014310,3490,3490,3490,3490,0
|
|
20250124,192400,34014310,3490,3490,3490,3490,0
|
|
20250124,192300,34014310,3490,3490,3490,3490,0
|
|
20250124,192200,34014310,3490,3490,3490,3490,0
|
|
20250124,192100,34014310,3490,3490,3490,3490,0
|
|
20250124,192000,34014310,3490,3490,3490,3490,0
|
|
20250124,191900,34014310,3490,3490,3490,3490,0
|
|
20250124,191800,34014310,3490,3490,3490,3490,0
|
|
20250124,191700,34014310,3490,3490,3490,3490,0
|
|
20250124,191600,34014310,3490,3490,3490,3490,0
|
|
20250124,191500,34014310,3490,3490,3490,3490,0
|
|
20250124,191400,34014310,3490,3490,3490,3490,0
|
|
20250124,191300,34014310,3490,3490,3490,3490,0
|
|
20250124,191200,34014310,3490,3490,3490,3490,0
|
|
20250124,191100,34014310,3490,3490,3490,3490,0
|
|
20250124,191000,34014310,3490,3490,3490,3490,0
|
|
20250124,190900,34014310,3490,3490,3490,3490,0
|
|
20250124,190800,34014310,3490,3490,3490,3490,0
|
|
20250124,190700,34014310,3490,3490,3490,3490,0
|
|
20250124,190600,34014310,3490,3490,3490,3490,0
|
|
20250124,190500,34014310,3490,3490,3490,3490,0
|
|
20250124,190400,34014310,3490,3490,3490,3490,0
|
|
20250124,190300,34014310,3490,3490,3490,3490,0
|
|
20250124,190200,34014310,3490,3490,3490,3490,0
|
|
20250124,190100,34014310,3490,3490,3490,3490,109
|
|
20250124,190000,34014310,3490,3490,3490,3490,0
|
|
20250124,185900,34014310,3490,3490,3490,3490,0
|
|
20250124,185800,34014310,3490,3490,3490,3490,0
|
|
20250124,185700,34014310,3490,3490,3490,3490,0
|
|
20250124,185600,34014310,3490,3490,3490,3490,0
|
|
20250124,185500,34014310,3490,3490,3490,3490,0
|
|
20250124,185400,34014310,3490,3490,3490,3490,0
|
|
20250124,185300,34014310,3490,3490,3490,3490,0
|
|
20250124,185200,34014310,3490,3490,3490,3490,0
|
|
20250124,185100,34014310,3490,3490,3490,3490,0
|
|
20250124,185000,34014310,3490,3490,3490,3490,0
|
|
20250124,184900,34014310,3490,3490,3490,3490,0
|
|
20250124,184800,34014310,3490,3490,3490,3490,0
|
|
20250124,184700,34014310,3490,3490,3490,3490,0
|
|
20250124,184600,34014310,3490,3490,3490,3490,0
|
|
20250124,184500,34014310,3490,3490,3490,3490,0
|
|
20250124,184400,34014310,3490,3490,3490,3490,0
|
|
20250124,184300,34014310,3490,3490,3490,3490,0
|
|
20250124,184200,34014310,3490,3490,3490,3490,0
|
|
20250124,184100,34014310,3490,3490,3490,3490,0
|
|
20250124,184000,34014310,3490,3490,3490,3490,0
|
|
20250124,183900,34014310,3490,3490,3490,3490,0
|
|
20250124,183800,34014310,3490,3490,3490,3490,0
|
|
20250124,183700,34014310,3490,3490,3490,3490,0
|
|
20250124,183600,34014310,3490,3490,3490,3490,0
|
|
20250124,183500,34014310,3490,3490,3490,3490,0
|
|
20250124,183400,34014310,3490,3490,3490,3490,0
|
|
20250124,183300,34014310,3490,3490,3490,3490,0
|
|
20250124,183200,34014310,3490,3490,3490,3490,0
|
|
20250124,183100,34014310,3490,3490,3490,3490,109
|
|
20250124,183000,34014310,3490,3490,3490,3490,0
|
|
20250124,182900,34014310,3490,3490,3490,3490,0
|
|
20250124,182800,34014310,3490,3490,3490,3490,0
|
|
20250124,182700,34014310,3490,3490,3490,3490,0
|
|
20250124,182600,34014310,3490,3490,3490,3490,0
|
|
20250124,182500,34014310,3490,3490,3490,3490,0
|
|
20250124,182400,34014310,3490,3490,3490,3490,0
|
|
20250124,182300,34014310,3490,3490,3490,3490,0
|
|
20250124,182200,34014310,3490,3490,3490,3490,0
|
|
20250124,182100,34014310,3490,3490,3490,3490,0
|
|
20250124,182000,34014310,3490,3490,3490,3490,0
|
|
20250124,181900,34014310,3490,3490,3490,3490,0
|
|
20250124,181800,34014310,3490,3490,3490,3490,0
|
|
20250124,181700,34014310,3490,3490,3490,3490,0
|
|
20250124,181600,34014310,3490,3490,3490,3490,0
|
|
20250124,181500,34014310,3490,3490,3490,3490,0
|
|
20250124,181400,34014310,3490,3490,3490,3490,0
|
|
20250124,181300,34014310,3490,3490,3490,3490,0
|
|
20250124,181200,34014310,3490,3490,3490,3490,0
|
|
20250124,181100,34014310,3490,3490,3490,3490,0
|
|
20250124,181000,34014310,3490,3490,3490,3490,0
|
|
20250124,180900,34014310,3490,3490,3490,3490,0
|
|
20250124,180800,34014310,3490,3490,3490,3490,0
|
|
20250124,180700,34014310,3490,3490,3490,3490,0
|
|
20250124,180600,34014310,3490,3490,3490,3490,0
|
|
20250124,180500,34014310,3490,3490,3490,3490,0
|
|
20250124,180400,34014310,3490,3490,3490,3490,0
|
|
20250124,180300,34014310,3490,3490,3490,3490,0
|
|
20250124,180200,34014310,3490,3490,3490,3490,0
|
|
20250124,180100,34014310,3490,3490,3490,3490,109
|
|
20250124,180000,34014310,3490,3490,3490,3490,0
|
|
20250124,175900,34014310,3490,3490,3490,3490,0
|
|
20250124,175800,34014310,3490,3490,3490,3490,0
|
|
20250124,175700,34014310,3490,3490,3490,3490,0
|
|
20250124,175600,34014310,3490,3490,3490,3490,0
|
|
20250124,175500,34014310,3490,3490,3490,3490,0
|
|
20250124,175400,34014310,3490,3490,3490,3490,0
|
|
20250124,175300,34014310,3490,3490,3490,3490,0
|
|
20250124,175200,34014310,3490,3490,3490,3490,0
|
|
20250124,175100,34014310,3490,3490,3490,3490,0
|
|
20250124,175000,34014310,3490,3490,3490,3490,0
|
|
20250124,174900,34014310,3490,3490,3490,3490,0
|
|
20250124,174800,34014310,3490,3490,3490,3490,0
|
|
20250124,174700,34014310,3490,3490,3490,3490,0
|
|
20250124,174600,34014310,3490,3490,3490,3490,0
|
|
20250124,174500,34014310,3490,3490,3490,3490,0
|
|
20250124,174400,34014310,3490,3490,3490,3490,0
|
|
20250124,174300,34014310,3490,3490,3490,3490,0
|
|
20250124,174200,34014310,3490,3490,3490,3490,0
|
|
20250124,174100,34014310,3490,3490,3490,3490,0
|
|
20250124,174000,34014310,3490,3490,3490,3490,0
|
|
20250124,173900,34014310,3490,3490,3490,3490,0
|
|
20250124,173800,34014310,3490,3490,3490,3490,0
|
|
20250124,173700,34014310,3490,3490,3490,3490,0
|
|
20250124,173600,34014310,3490,3490,3490,3490,0
|
|
20250124,173500,34014310,3490,3490,3490,3490,0
|
|
20250124,173400,34014310,3490,3490,3490,3490,0
|
|
20250124,173300,34014310,3490,3490,3490,3490,0
|
|
20250124,173200,34014310,3490,3490,3490,3490,0
|
|
20250124,173100,34014310,3490,3490,3490,3490,109
|
|
20250124,173000,34014310,3490,3490,3490,3490,0
|
|
20250124,172900,34014310,3490,3490,3490,3490,0
|
|
20250124,172800,34014310,3490,3490,3490,3490,0
|
|
20250124,172700,34014310,3490,3490,3490,3490,0
|
|
20250124,172600,34014310,3490,3490,3490,3490,0
|
|
20250124,172500,34014310,3490,3490,3490,3490,0
|
|
20250124,172400,34014310,3490,3490,3490,3490,0
|
|
20250124,172300,34014310,3490,3490,3490,3490,0
|
|
20250124,172200,34014310,3490,3490,3490,3490,0
|
|
20250124,172100,34014310,3490,3490,3490,3490,0
|
|
20250124,172000,34014310,3490,3490,3490,3490,0
|
|
20250124,171900,34014310,3490,3490,3490,3490,0
|
|
20250124,171800,34014310,3490,3490,3490,3490,0
|
|
20250124,171700,34014310,3490,3490,3490,3490,0
|
|
20250124,171600,34014310,3490,3490,3490,3490,0
|
|
20250124,171500,34014310,3490,3490,3490,3490,0
|
|
20250124,171400,34014310,3490,3490,3490,3490,0
|
|
20250124,171300,34014310,3490,3490,3490,3490,0
|
|
20250124,171200,34014310,3490,3490,3490,3490,0
|
|
20250124,171100,34014310,3490,3490,3490,3490,0
|
|
20250124,171000,34014310,3490,3490,3490,3490,0
|
|
20250124,170900,34014310,3490,3490,3490,3490,0
|
|
20250124,170800,34014310,3490,3490,3490,3490,0
|
|
20250124,170700,34014310,3490,3490,3490,3490,0
|
|
20250124,170600,34014310,3490,3490,3490,3490,0
|
|
20250124,170500,34014310,3490,3490,3490,3490,0
|
|
20250124,170400,34014310,3490,3490,3490,3490,0
|
|
20250124,170300,34014310,3490,3490,3490,3490,0
|
|
20250124,170200,34014310,3490,3490,3490,3490,0
|
|
20250124,170100,34014310,3490,3490,3490,3490,109
|
|
20250124,170000,34014310,3490,3490,3490,3490,0
|
|
20250124,165900,34014310,3490,3490,3490,3490,0
|
|
20250124,165800,34014310,3490,3490,3490,3490,0
|
|
20250124,165700,34014310,3490,3490,3490,3490,0
|
|
20250124,165600,34014310,3490,3490,3490,3490,0
|
|
20250124,165500,34014310,3490,3490,3490,3490,0
|
|
20250124,165400,34014310,3490,3490,3490,3490,0
|
|
20250124,165300,34014310,3490,3490,3490,3490,0
|
|
20250124,165200,34014310,3490,3490,3490,3490,0
|
|
20250124,165100,34014310,3490,3490,3490,3490,0
|
|
20250124,165000,34014310,3490,3490,3490,3490,0
|
|
20250124,164900,34014310,3490,3490,3490,3490,0
|
|
20250124,164800,34014310,3490,3490,3490,3490,0
|
|
20250124,164700,34014310,3490,3490,3490,3490,0
|
|
20250124,164600,34014310,3490,3490,3490,3490,0
|
|
20250124,164500,34014310,3490,3490,3490,3490,0
|
|
20250124,164400,34014310,3490,3490,3490,3490,0
|
|
20250124,164300,34014310,3490,3490,3490,3490,0
|
|
20250124,164200,34014310,3490,3490,3490,3490,0
|
|
20250124,164100,34014310,3490,3490,3490,3490,0
|
|
20250124,164000,34014310,3490,3490,3490,3490,0
|
|
20250124,163900,34014310,3490,3490,3490,3490,0
|
|
20250124,163800,34014310,3490,3490,3490,3490,0
|
|
20250124,163700,34014310,3490,3490,3490,3490,0
|
|
20250124,163600,34014310,3490,3490,3490,3490,0
|
|
20250124,163500,34014310,3490,3490,3490,3490,0
|
|
20250124,163400,34014310,3490,3490,3490,3490,0
|
|
20250124,163300,34014310,3490,3490,3490,3490,0
|
|
20250124,163200,34014310,3490,3490,3490,3490,0
|
|
20250124,163100,34014310,3490,3490,3490,3490,109
|
|
20250124,163000,34014310,3490,3490,3490,3490,0
|
|
20250124,162900,34014310,3490,3490,3490,3490,0
|
|
20250124,162800,34014310,3490,3490,3490,3490,0
|
|
20250124,162700,34014310,3490,3490,3490,3490,0
|
|
20250124,162600,34014310,3490,3490,3490,3490,0
|
|
20250124,162500,34014310,3490,3490,3490,3490,0
|
|
20250124,162400,34014310,3490,3490,3490,3490,0
|
|
20250124,162300,34014310,3490,3490,3490,3490,0
|
|
20250124,162200,34014310,3490,3490,3490,3490,0
|
|
20250124,162100,34014310,3490,3490,3490,3490,0
|
|
20250124,162000,34014310,3490,3490,3490,3490,0
|
|
20250124,161900,34014310,3490,3490,3490,3490,0
|
|
20250124,161800,34014310,3490,3490,3490,3490,0
|
|
20250124,161700,34014310,3490,3490,3490,3490,0
|
|
20250124,161600,34014310,3490,3490,3490,3490,0
|
|
20250124,161500,34014310,3490,3490,3490,3490,0
|
|
20250124,161400,34014310,3490,3490,3490,3490,0
|
|
20250124,161300,34014310,3490,3490,3490,3490,0
|
|
20250124,161200,34014310,3490,3490,3490,3490,0
|
|
20250124,161100,34014310,3490,3490,3490,3490,0
|
|
20250124,161000,34014310,3490,3490,3490,3490,0
|
|
20250124,160900,34014310,3490,3490,3490,3490,0
|
|
20250124,160800,34014310,3490,3490,3490,3490,0
|
|
20250124,160700,34014310,3490,3490,3490,3490,0
|
|
20250124,160600,34014310,3490,3490,3490,3490,0
|
|
20250124,160500,34014310,3490,3490,3490,3490,0
|
|
20250124,160400,34014310,3490,3490,3490,3490,0
|
|
20250124,160300,34014310,3490,3490,3490,3490,0
|
|
20250124,160200,34014310,3490,3490,3490,3490,0
|
|
20250124,160100,34014310,3490,3490,3490,3490,109
|
|
20250124,160000,34014310,3490,3490,3490,3490,0
|
|
20250124,155900,34014310,3490,3490,3490,3490,0
|
|
20250124,155800,34014310,3490,3490,3490,3490,0
|
|
20250124,155700,34014310,3490,3490,3490,3490,0
|
|
20250124,155600,34014310,3490,3490,3490,3490,0
|
|
20250124,155500,34014310,3490,3490,3490,3490,0
|
|
20250124,155400,34014310,3490,3490,3490,3490,0
|
|
20250124,155300,34014310,3490,3490,3490,3490,0
|
|
20250124,155200,34014310,3490,3490,3490,3490,0
|
|
20250124,155100,34014310,3490,3490,3490,3490,0
|
|
20250124,155000,34014310,3490,3490,3490,3490,0
|
|
20250124,154900,34014310,3490,3490,3490,3490,0
|
|
20250124,154800,34014310,3490,3490,3490,3490,0
|
|
20250124,154700,34014310,3490,3490,3490,3490,0
|
|
20250124,154600,34014310,3490,3490,3490,3490,0
|
|
20250124,154500,34014310,3490,3490,3490,3490,0
|
|
20250124,154400,34014310,3490,3490,3490,3490,0
|
|
20250124,154300,34014310,3490,3490,3490,3490,0
|
|
20250124,154200,34014310,3490,3490,3490,3490,0
|
|
20250124,154100,34014310,3490,3490,3490,3490,0
|
|
20250124,154000,34014310,3490,3490,3490,3490,0
|
|
20250124,153900,34014310,3490,3490,3490,3490,0
|
|
20250124,153800,34014310,3490,3490,3490,3490,0
|
|
20250124,153700,34014310,3490,3490,3490,3490,0
|
|
20250124,153600,34014310,3490,3490,3490,3490,0
|
|
20250124,153500,34014310,3490,3490,3490,3490,0
|
|
20250124,153400,34014310,3490,3490,3490,3490,0
|
|
20250124,153300,34014310,3490,3490,3490,3490,0
|
|
20250124,153200,34014310,3490,3490,3490,3490,0
|
|
20250124,153100,34014310,3490,3490,3490,3490,109
|
|
20250124,153000,34014310,3490,3490,3490,3490,109
|
|
20250124,152900,33633900,3480,3480,3480,3480,0
|
|
20250124,152800,33633900,3480,3480,3480,3480,0
|
|
20250124,152700,33633900,3480,3480,3480,3480,0
|
|
20250124,152600,33633900,3480,3480,3480,3480,0
|
|
20250124,152500,33633900,3480,3480,3480,3480,0
|
|
20250124,152400,33633900,3480,3480,3480,3480,0
|
|
20250124,152300,33633900,3480,3480,3480,3480,0
|
|
20250124,152200,33633900,3480,3480,3480,3480,0
|
|
20250124,152100,33633900,3480,3480,3480,3480,0
|
|
20250124,152000,33633900,3480,3480,3480,3480,0
|
|
20250124,151900,33633900,3480,3480,3480,3480,0
|
|
20250124,151800,33633900,3480,3480,3480,3480,0
|
|
20250124,151700,33633900,3480,3480,3480,3480,3
|
|
20250124,151600,33623460,3480,3480,3480,3480,0
|
|
20250124,151500,33623460,3480,3480,3480,3480,0
|
|
20250124,151400,33623460,3480,3480,3480,3480,0
|
|
20250124,151300,33623460,3480,3480,3480,3480,0
|
|
20250124,151200,33623460,3480,3480,3480,3480,4
|
|
20250124,151100,33609540,3480,3480,3480,3480,0
|
|
20250124,151000,33609540,3480,3480,3480,3480,0
|
|
20250124,150900,33609540,3480,3480,3480,3480,0
|
|
20250124,150800,33609540,3480,3480,3480,3480,16
|
|
20250124,150700,33553860,3480,3480,3480,3480,0
|
|
20250124,150600,33553860,3480,3480,3480,3480,0
|
|
20250124,150500,33553860,3480,3480,3480,3480,0
|
|
20250124,150400,33553860,3480,3480,3480,3480,0
|
|
20250124,150300,33553860,3480,3470,3480,3470,1793
|
|
20250124,150200,27332120,3480,3480,3480,3480,0
|
|
20250124,150100,27332120,3480,3480,3480,3480,0
|
|
20250124,150000,27332120,3480,3480,3480,3480,0
|
|
20250124,145900,27332120,3480,3480,3480,3480,0
|
|
20250124,145800,27332120,3480,3480,3480,3480,0
|
|
20250124,145700,27332120,3480,3480,3480,3480,0
|
|
20250124,145600,27332120,3480,3480,3480,3480,0
|
|
20250124,145500,27332120,3480,3480,3480,3480,10
|
|
20250124,145400,27297320,3480,3480,3480,3480,0
|
|
20250124,145300,27297320,3480,3480,3480,3480,0
|
|
20250124,145200,27297320,3480,3480,3480,3480,0
|
|
20250124,145100,27297320,3480,3480,3480,3480,0
|
|
20250124,145000,27297320,3480,3480,3480,3480,0
|
|
20250124,144900,27297320,3480,3480,3480,3480,0
|
|
20250124,144800,27297320,3480,3480,3480,3480,0
|
|
20250124,144700,27297320,3480,3480,3480,3480,0
|
|
20250124,144600,27297320,3480,3480,3480,3480,0
|
|
20250124,144500,27297320,3480,3480,3480,3480,0
|
|
20250124,144400,27297320,3480,3480,3480,3480,0
|
|
20250124,144300,27297320,3480,3480,3480,3480,0
|
|
20250124,144200,27297320,3480,3480,3480,3480,0
|
|
20250124,144100,27297320,3480,3480,3480,3480,10
|
|
20250124,144000,27262520,3480,3480,3480,3480,10
|
|
20250124,143900,27227720,3480,3480,3480,3480,0
|
|
20250124,143800,27227720,3480,3480,3480,3480,0
|
|
20250124,143700,27227720,3480,3480,3480,3480,0
|
|
20250124,143600,27227720,3480,3480,3480,3480,10
|
|
20250124,143500,27192920,3480,3480,3480,3480,8
|
|
20250124,143400,27165080,3475,3475,3475,3475,0
|
|
20250124,143300,27165080,3475,3475,3475,3475,0
|
|
20250124,143200,27165080,3475,3475,3475,3475,286
|
|
20250124,143100,26171230,3475,3475,3475,3475,156
|
|
20250124,143000,25629130,3470,3470,3470,3470,0
|
|
20250124,142900,25629130,3470,3470,3470,3470,0
|
|
20250124,142800,25629130,3470,3470,3470,3470,0
|
|
20250124,142700,25629130,3470,3470,3470,3470,0
|
|
20250124,142600,25629130,3470,3470,3470,3470,0
|
|
20250124,142500,25629130,3470,3470,3470,3470,0
|
|
20250124,142400,25629130,3470,3470,3470,3470,0
|
|
20250124,142300,25629130,3470,3470,3470,3470,0
|
|
20250124,142200,25629130,3470,3470,3470,3470,0
|
|
20250124,142100,25629130,3470,3470,3470,3470,0
|
|
20250124,142000,25629130,3470,3470,3470,3470,0
|
|
20250124,141900,25629130,3470,3470,3470,3470,0
|
|
20250124,141800,25629130,3470,3470,3470,3470,10
|
|
20250124,141700,25594430,3470,3470,3470,3470,10
|
|
20250124,141600,25559730,3475,3470,3475,3470,37
|
|
20250124,141500,25431320,3470,3470,3470,3470,0
|
|
20250124,141400,25431320,3470,3470,3470,3470,0
|
|
20250124,141300,25431320,3470,3470,3470,3470,0
|
|
20250124,141200,25431320,3470,3470,3470,3470,0
|
|
20250124,141100,25431320,3470,3470,3470,3470,0
|
|
20250124,141000,25431320,3470,3470,3470,3470,0
|
|
20250124,140900,25431320,3470,3470,3470,3470,0
|
|
20250124,140800,25431320,3470,3470,3470,3470,0
|
|
20250124,140700,25431320,3470,3470,3470,3470,28
|
|
20250124,140600,25334160,3475,3475,3475,3475,0
|
|
20250124,140500,25334160,3475,3475,3475,3475,2
|
|
20250124,140400,25327210,3475,3475,3475,3475,0
|
|
20250124,140300,25327210,3475,3475,3475,3475,0
|
|
20250124,140200,25327210,3475,3475,3475,3475,10
|
|
20250124,140100,25292460,3475,3475,3475,3475,0
|
|
20250124,140000,25292460,3475,3475,3475,3475,0
|
|
20250124,135900,25292460,3475,3475,3475,3475,0
|
|
20250124,135800,25292460,3475,3475,3475,3475,10
|
|
20250124,135700,25257710,3475,3475,3475,3475,0
|
|
20250124,135600,25257710,3475,3475,3475,3475,0
|
|
20250124,135500,25257710,3475,3475,3475,3475,0
|
|
20250124,135400,25257710,3475,3475,3475,3475,10
|
|
20250124,135300,25222960,3475,3475,3475,3475,30
|
|
20250124,135200,25118710,3475,3475,3475,3475,0
|
|
20250124,135100,25118710,3475,3475,3475,3475,10
|
|
20250124,135000,25083960,3475,3475,3475,3475,10
|
|
20250124,134900,25049210,3475,3475,3475,3475,734
|
|
20250124,134800,22498560,3475,3475,3475,3475,0
|
|
20250124,134700,22498560,3475,3475,3475,3475,7
|
|
20250124,134600,22474235,3470,3470,3470,3470,0
|
|
20250124,134500,22474235,3470,3470,3470,3470,0
|
|
20250124,134400,22474235,3470,3470,3470,3470,1
|
|
20250124,134300,22470765,3470,3470,3470,3470,0
|
|
20250124,134200,22470765,3470,3470,3470,3470,0
|
|
20250124,134100,22470765,3470,3470,3470,3470,0
|
|
20250124,134000,22470765,3470,3470,3470,3470,0
|
|
20250124,133900,22470765,3470,3470,3470,3470,0
|
|
20250124,133800,22470765,3470,3470,3470,3470,0
|
|
20250124,133700,22470765,3470,3470,3470,3470,0
|
|
20250124,133600,22470765,3470,3470,3470,3470,0
|
|
20250124,133500,22470765,3470,3470,3470,3470,0
|
|
20250124,133400,22470765,3470,3470,3470,3470,0
|
|
20250124,133300,22470765,3470,3470,3470,3470,0
|
|
20250124,133200,22470765,3470,3470,3470,3470,0
|
|
20250124,133100,22470765,3470,3470,3470,3470,0
|
|
20250124,133000,22470765,3470,3470,3470,3470,0
|
|
20250124,132900,22470765,3470,3470,3470,3470,0
|
|
20250124,132800,22470765,3470,3470,3470,3470,0
|
|
20250124,132700,22470765,3470,3470,3470,3470,0
|
|
20250124,132600,22470765,3470,3470,3470,3470,0
|
|
20250124,132500,22470765,3470,3465,3470,3465,1927
|
|
20250124,132400,15787565,3460,3460,3460,3460,0
|
|
20250124,132300,15787565,3460,3460,3460,3460,0
|
|
20250124,132200,15787565,3460,3460,3460,3460,0
|
|
20250124,132100,15787565,3460,3460,3460,3460,0
|
|
20250124,132000,15787565,3460,3460,3460,3460,0
|
|
20250124,131900,15787565,3460,3460,3460,3460,0
|
|
20250124,131800,15787565,3460,3460,3460,3460,0
|
|
20250124,131700,15787565,3460,3460,3460,3460,0
|
|
20250124,131600,15787565,3460,3460,3460,3460,0
|
|
20250124,131500,15787565,3460,3460,3460,3460,0
|
|
20250124,131400,15787565,3460,3460,3460,3460,0
|
|
20250124,131300,15787565,3460,3460,3460,3460,0
|
|
20250124,131200,15787565,3460,3460,3460,3460,0
|
|
20250124,131100,15787565,3460,3460,3460,3460,0
|
|
20250124,131000,15787565,3460,3460,3460,3460,33
|
|
20250124,130900,15673385,3455,3455,3455,3455,0
|
|
20250124,130800,15673385,3455,3460,3460,3455,1980
|
|
20250124,130700,8832170,3460,3460,3460,3460,0
|
|
20250124,130600,8832170,3460,3460,3460,3460,0
|
|
20250124,130500,8832170,3460,3460,3460,3460,0
|
|
20250124,130400,8832170,3460,3460,3460,3460,0
|
|
20250124,130300,8832170,3460,3460,3460,3460,0
|
|
20250124,130200,8832170,3460,3460,3460,3460,0
|
|
20250124,130100,8832170,3460,3460,3460,3460,0
|
|
20250124,130000,8832170,3460,3460,3460,3460,0
|
|
20250124,125900,8832170,3460,3460,3460,3460,0
|
|
20250124,125800,8832170,3460,3460,3460,3460,0
|
|
20250124,125700,8832170,3460,3460,3460,3460,0
|
|
20250124,125600,8832170,3460,3460,3460,3460,0
|
|
20250124,125500,8832170,3460,3460,3460,3460,0
|
|
20250124,125400,8832170,3460,3460,3460,3460,0
|
|
20250124,125300,8832170,3460,3460,3460,3460,0
|
|
20250124,125200,8832170,3460,3460,3460,3460,0
|
|
20250124,125100,8832170,3460,3460,3460,3460,0
|
|
20250124,125000,8832170,3460,3460,3460,3460,0
|
|
20250124,124900,8832170,3460,3460,3460,3460,0
|
|
20250124,124800,8832170,3460,3460,3460,3460,0
|
|
20250124,124700,8832170,3460,3460,3460,3460,0
|
|
20250124,124600,8832170,3460,3460,3460,3460,0
|
|
20250124,124500,8832170,3460,3460,3460,3460,0
|
|
20250124,124400,8832170,3460,3460,3460,3460,0
|
|
20250124,124300,8832170,3460,3460,3460,3460,0
|
|
20250124,124200,8832170,3460,3460,3460,3460,0
|
|
20250124,124100,8832170,3460,3460,3460,3460,0
|
|
20250124,124000,8832170,3460,3460,3460,3460,0
|
|
20250124,123900,8832170,3460,3460,3460,3460,0
|
|
20250124,123800,8832170,3460,3460,3460,3460,0
|
|
20250124,123700,8832170,3460,3460,3460,3460,0
|
|
20250124,123600,8832170,3460,3460,3460,3460,0
|
|
20250124,123500,8832170,3460,3460,3460,3460,0
|
|
20250124,123400,8832170,3460,3460,3460,3460,0
|
|
20250124,123300,8832170,3460,3460,3460,3460,0
|
|
20250124,123200,8832170,3460,3460,3460,3460,0
|
|
20250124,123100,8832170,3460,3460,3460,3460,0
|
|
20250124,123000,8832170,3460,3460,3460,3460,1
|
|
20250124,122900,8828710,3455,3455,3455,3455,0
|
|
20250124,122800,8828710,3455,3460,3460,3455,396
|
|
20250124,122700,7459255,3465,3465,3465,3465,0
|
|
20250124,122600,7459255,3465,3465,3465,3465,0
|
|
20250124,122500,7459255,3465,3465,3465,3465,0
|
|
20250124,122400,7459255,3465,3465,3465,3465,0
|
|
20250124,122300,7459255,3465,3465,3465,3465,1
|
|
20250124,122200,7455790,3465,3465,3465,3465,0
|
|
20250124,122100,7455790,3465,3465,3465,3465,0
|
|
20250124,122000,7455790,3465,3465,3465,3465,0
|
|
20250124,121900,7455790,3465,3465,3465,3465,0
|
|
20250124,121800,7455790,3465,3465,3465,3465,1
|
|
20250124,121700,7452325,3460,3460,3460,3460,0
|
|
20250124,121600,7452325,3460,3460,3460,3460,0
|
|
20250124,121500,7452325,3460,3460,3460,3460,0
|
|
20250124,121400,7452325,3460,3460,3460,3460,0
|
|
20250124,121300,7452325,3460,3460,3460,3460,0
|
|
20250124,121200,7452325,3460,3460,3460,3460,0
|
|
20250124,121100,7452325,3460,3460,3460,3460,0
|
|
20250124,121000,7452325,3460,3460,3460,3460,0
|
|
20250124,120900,7452325,3460,3460,3460,3460,0
|
|
20250124,120800,7452325,3460,3460,3460,3460,0
|
|
20250124,120700,7452325,3460,3460,3460,3460,0
|
|
20250124,120600,7452325,3460,3460,3460,3460,0
|
|
20250124,120500,7452325,3460,3460,3460,3460,42
|
|
20250124,120400,7307005,3465,3465,3465,3465,0
|
|
20250124,120300,7307005,3465,3465,3465,3465,0
|
|
20250124,120200,7307005,3465,3465,3465,3465,0
|
|
20250124,120100,7307005,3465,3465,3465,3465,2
|
|
20250124,120000,7300075,3465,3465,3465,3465,0
|
|
20250124,115900,7300075,3465,3465,3465,3465,0
|
|
20250124,115800,7300075,3465,3465,3465,3465,1
|
|
20250124,115700,7296610,3465,3465,3465,3465,0
|
|
20250124,115600,7296610,3465,3465,3465,3465,0
|
|
20250124,115500,7296610,3465,3465,3465,3465,0
|
|
20250124,115400,7296610,3465,3465,3465,3465,0
|
|
20250124,115300,7296610,3465,3465,3465,3465,2
|
|
20250124,115200,7289680,3460,3460,3460,3460,0
|
|
20250124,115100,7289680,3460,3460,3460,3460,0
|
|
20250124,115000,7289680,3460,3460,3460,3460,0
|
|
20250124,114900,7289680,3460,3460,3460,3460,0
|
|
20250124,114800,7289680,3460,3460,3460,3460,0
|
|
20250124,114700,7289680,3460,3460,3460,3460,17
|
|
20250124,114600,7230860,3465,3465,3465,3465,1
|
|
20250124,114500,7227395,3460,3460,3460,3460,0
|
|
20250124,114400,7227395,3460,3460,3460,3460,1
|
|
20250124,114300,7223935,3460,3460,3460,3460,0
|
|
20250124,114200,7223935,3460,3460,3460,3460,0
|
|
20250124,114100,7223935,3460,3460,3460,3460,0
|
|
20250124,114000,7223935,3460,3460,3460,3460,0
|
|
20250124,113900,7223935,3460,3460,3460,3460,0
|
|
20250124,113800,7223935,3460,3460,3460,3460,0
|
|
20250124,113700,7223935,3460,3460,3460,3460,0
|
|
20250124,113600,7223935,3460,3460,3460,3460,0
|
|
20250124,113500,7223935,3460,3460,3460,3460,0
|
|
20250124,113400,7223935,3460,3460,3460,3460,0
|
|
20250124,113300,7223935,3460,3460,3460,3460,1
|
|
20250124,113200,7220475,3460,3460,3460,3460,0
|
|
20250124,113100,7220475,3460,3460,3460,3460,0
|
|
20250124,113000,7220475,3460,3460,3460,3460,0
|
|
20250124,112900,7220475,3460,3460,3460,3460,300
|
|
20250124,112800,6182475,3465,3465,3465,3465,0
|
|
20250124,112700,6182475,3465,3465,3465,3465,0
|
|
20250124,112600,6182475,3465,3465,3465,3465,0
|
|
20250124,112500,6182475,3465,3465,3465,3465,0
|
|
20250124,112400,6182475,3465,3465,3465,3465,0
|
|
20250124,112300,6182475,3465,3465,3465,3465,39
|
|
20250124,112200,6047340,3470,3470,3470,3470,0
|
|
20250124,112100,6047340,3470,3470,3470,3470,0
|
|
20250124,112000,6047340,3470,3470,3470,3470,0
|
|
20250124,111900,6047340,3470,3470,3470,3470,0
|
|
20250124,111800,6047340,3470,3470,3470,3470,0
|
|
20250124,111700,6047340,3470,3470,3470,3470,0
|
|
20250124,111600,6047340,3470,3470,3470,3470,0
|
|
20250124,111500,6047340,3470,3470,3470,3470,0
|
|
20250124,111400,6047340,3470,3470,3470,3470,0
|
|
20250124,111300,6047340,3470,3470,3470,3470,0
|
|
20250124,111200,6047340,3470,3470,3470,3470,0
|
|
20250124,111100,6047340,3470,3470,3470,3470,0
|
|
20250124,111000,6047340,3470,3470,3470,3470,0
|
|
20250124,110900,6047340,3470,3470,3470,3470,0
|
|
20250124,110800,6047340,3470,3470,3470,3470,10
|
|
20250124,110700,6012640,3470,3470,3470,3470,0
|
|
20250124,110600,6012640,3470,3470,3470,3470,0
|
|
20250124,110500,6012640,3470,3470,3470,3470,0
|
|
20250124,110400,6012640,3470,3470,3470,3470,0
|
|
20250124,110300,6012640,3470,3470,3470,3470,0
|
|
20250124,110200,6012640,3470,3470,3470,3470,0
|
|
20250124,110100,6012640,3470,3470,3470,3470,0
|
|
20250124,110000,6012640,3470,3470,3470,3470,0
|
|
20250124,105900,6012640,3470,3470,3470,3470,0
|
|
20250124,105800,6012640,3470,3470,3470,3470,0
|
|
20250124,105700,6012640,3470,3470,3470,3470,0
|
|
20250124,105600,6012640,3470,3470,3470,3470,0
|
|
20250124,105500,6012640,3470,3470,3470,3470,0
|
|
20250124,105400,6012640,3470,3470,3470,3470,0
|
|
20250124,105300,6012640,3470,3470,3470,3470,10
|
|
20250124,105200,5977940,3470,3470,3470,3470,0
|
|
20250124,105100,5977940,3470,3470,3470,3470,10
|
|
20250124,105000,5943240,3470,3470,3470,3470,0
|
|
20250124,104900,5943240,3470,3470,3470,3470,0
|
|
20250124,104800,5943240,3470,3470,3470,3470,0
|
|
20250124,104700,5943240,3470,3470,3470,3470,0
|
|
20250124,104600,5943240,3470,3470,3470,3470,0
|
|
20250124,104500,5943240,3470,3470,3470,3470,0
|
|
20250124,104400,5943240,3470,3470,3470,3470,0
|
|
20250124,104300,5943240,3470,3470,3470,3470,0
|
|
20250124,104200,5943240,3470,3470,3470,3470,10
|
|
20250124,104100,5908540,3470,3470,3470,3470,0
|
|
20250124,104000,5908540,3470,3470,3470,3470,0
|
|
20250124,103900,5908540,3470,3470,3470,3470,0
|
|
20250124,103800,5908540,3470,3470,3470,3470,0
|
|
20250124,103700,5908540,3470,3470,3470,3470,0
|
|
20250124,103600,5908540,3470,3470,3470,3470,0
|
|
20250124,103500,5908540,3470,3470,3470,3470,10
|
|
20250124,103400,5873840,3470,3470,3470,3470,0
|
|
20250124,103300,5873840,3470,3470,3470,3470,0
|
|
20250124,103200,5873840,3470,3470,3470,3470,0
|
|
20250124,103100,5873840,3470,3470,3470,3470,190
|
|
20250124,103000,5214540,3470,3470,3470,3470,0
|
|
20250124,102900,5214540,3470,3470,3470,3470,0
|
|
20250124,102800,5214540,3470,3470,3470,3470,0
|
|
20250124,102700,5214540,3470,3470,3470,3470,0
|
|
20250124,102600,5214540,3470,3470,3470,3470,0
|
|
20250124,102500,5214540,3470,3470,3470,3470,0
|
|
20250124,102400,5214540,3470,3470,3470,3470,501
|
|
20250124,102300,3476070,3470,3470,3470,3470,0
|
|
20250124,102200,3476070,3470,3470,3470,3470,0
|
|
20250124,102100,3476070,3470,3470,3470,3470,0
|
|
20250124,102000,3476070,3470,3470,3470,3470,0
|
|
20250124,101900,3476070,3470,3470,3470,3470,0
|
|
20250124,101800,3476070,3470,3470,3470,3470,0
|
|
20250124,101700,3476070,3470,3470,3470,3470,0
|
|
20250124,101600,3476070,3470,3470,3470,3470,0
|
|
20250124,101500,3476070,3470,3470,3470,3470,0
|
|
20250124,101400,3476070,3470,3470,3470,3470,0
|
|
20250124,101300,3476070,3470,3470,3470,3470,8
|
|
20250124,101200,3448310,3470,3470,3470,3470,0
|
|
20250124,101100,3448310,3470,3470,3470,3470,0
|
|
20250124,101000,3448310,3470,3470,3470,3470,0
|
|
20250124,100900,3448310,3470,3470,3470,3470,0
|
|
20250124,100800,3448310,3470,3470,3470,3470,0
|
|
20250124,100700,3448310,3470,3470,3470,3470,0
|
|
20250124,100600,3448310,3470,3470,3470,3470,0
|
|
20250124,100500,3448310,3470,3470,3470,3470,0
|
|
20250124,100400,3448310,3470,3470,3470,3470,0
|
|
20250124,100300,3448310,3470,3470,3470,3470,1
|
|
20250124,100200,3444840,3470,3470,3470,3470,0
|
|
20250124,100100,3444840,3470,3470,3470,3470,0
|
|
20250124,100000,3444840,3470,3470,3470,3470,0
|
|
20250124,095900,3444840,3470,3470,3470,3470,200
|
|
20250124,095800,2750840,3470,3470,3470,3470,0
|
|
20250124,095700,2750840,3470,3470,3470,3470,1
|
|
20250124,095600,2747370,3465,3465,3465,3465,1
|
|
20250124,095500,2743905,3470,3470,3470,3470,0
|
|
20250124,095400,2743905,3470,3470,3470,3470,0
|
|
20250124,095300,2743905,3470,3470,3470,3470,0
|
|
20250124,095200,2743905,3470,3470,3470,3470,0
|
|
20250124,095100,2743905,3470,3470,3470,3470,38
|
|
20250124,095000,2612045,3470,3470,3470,3470,19
|
|
20250124,094900,2546115,3470,3470,3470,3470,0
|
|
20250124,094800,2546115,3470,3470,3470,3470,0
|
|
20250124,094700,2546115,3470,3470,3470,3470,10
|
|
20250124,094600,2511415,3470,3470,3470,3470,0
|
|
20250124,094500,2511415,3470,3470,3470,3470,0
|
|
20250124,094400,2511415,3470,3470,3470,3470,0
|
|
20250124,094300,2511415,3470,3470,3470,3470,8
|
|
20250124,094200,2483655,3470,3470,3470,3470,1
|
|
20250124,094100,2480185,3470,3470,3470,3470,2
|
|
20250124,094000,2473245,3470,3470,3470,3470,0
|
|
20250124,093900,2473245,3470,3470,3470,3470,1
|
|
20250124,093800,2469775,3470,3470,3470,3470,8
|
|
20250124,093700,2442015,3470,3470,3470,3470,0
|
|
20250124,093600,2442015,3470,3470,3470,3470,1
|
|
20250124,093500,2438545,3470,3470,3470,3470,0
|
|
20250124,093400,2438545,3470,3470,3470,3470,0
|
|
20250124,093300,2438545,3470,3470,3470,3470,1
|
|
20250124,093200,2435075,3470,3470,3470,3470,1
|
|
20250124,093100,2431605,3470,3470,3470,3470,148
|
|
20250124,093000,1918045,3470,3470,3470,3470,0
|
|
20250124,092900,1918045,3470,3470,3470,3470,10
|
|
20250124,092800,1883345,3470,3470,3470,3470,0
|
|
20250124,092700,1883345,3470,3470,3470,3470,0
|
|
20250124,092600,1883345,3470,3470,3470,3470,0
|
|
20250124,092500,1883345,3470,3470,3470,3470,10
|
|
20250124,092400,1848645,3470,3470,3470,3470,0
|
|
20250124,092300,1848645,3470,3470,3470,3470,0
|
|
20250124,092200,1848645,3470,3470,3470,3470,0
|
|
20250124,092100,1848645,3470,3470,3470,3470,0
|
|
20250124,092000,1848645,3470,3470,3470,3470,0
|
|
20250124,091900,1848645,3470,3470,3470,3470,0
|
|
20250124,091800,1848645,3470,3470,3470,3470,0
|
|
20250124,091700,1848645,3470,3470,3470,3470,0
|
|
20250124,091600,1848645,3470,3470,3470,3470,10
|
|
20250124,091500,1813945,3470,3470,3470,3470,1
|
|
20250124,091400,1810475,3455,3455,3455,3455,0
|
|
20250124,091300,1810475,3455,3455,3455,3455,0
|
|
20250124,091200,1810475,3455,3455,3455,3455,0
|
|
20250124,091100,1810475,3455,3455,3455,3455,0
|
|
20250124,091000,1810475,3455,3455,3455,3455,0
|
|
20250124,090900,1810475,3455,3455,3455,3455,0
|
|
20250124,090800,1810475,3455,3455,3455,3455,0
|
|
20250124,090700,1810475,3455,3460,3460,3455,500
|
|
20250124,090600,82920,3455,3455,3455,3455,0
|
|
20250124,090500,82920,3455,3455,3455,3455,0
|
|
20250124,090400,82920,3455,3455,3455,3455,0
|
|
20250124,090300,82920,3455,3455,3455,3455,0
|
|
20250124,090200,82920,3455,3455,3455,3455,0
|
|
20250124,090100,82920,3455,3455,3455,3455,0
|
|
20250124,090000,82920,3455,3455,3455,3455,24
|