579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183600,96357905,3915,3915,3915,3915,636
|
|
20250108,183500,96357905,3915,3915,3915,3915,0
|
|
20250108,183400,96357905,3915,3915,3915,3915,0
|
|
20250108,183300,96357905,3915,3915,3915,3915,0
|
|
20250108,183200,96357905,3915,3915,3915,3915,0
|
|
20250108,183100,96357905,3915,3915,3915,3915,0
|
|
20250108,183000,96357905,3915,3915,3915,3915,0
|
|
20250108,182900,96357905,3915,3915,3915,3915,0
|
|
20250108,182800,96357905,3915,3915,3915,3915,0
|
|
20250108,182700,96357905,3915,3915,3915,3915,0
|
|
20250108,182600,96357905,3915,3915,3915,3915,0
|
|
20250108,182500,96357905,3915,3915,3915,3915,0
|
|
20250108,182400,96357905,3915,3915,3915,3915,0
|
|
20250108,182300,96357905,3915,3915,3915,3915,0
|
|
20250108,182200,96357905,3915,3915,3915,3915,0
|
|
20250108,182100,96357905,3915,3915,3915,3915,0
|
|
20250108,182000,96357905,3915,3915,3915,3915,0
|
|
20250108,181900,96357905,3915,3915,3915,3915,0
|
|
20250108,181800,96357905,3915,3915,3915,3915,0
|
|
20250108,181700,96357905,3915,3915,3915,3915,0
|
|
20250108,181600,96357905,3915,3915,3915,3915,0
|
|
20250108,181500,96357905,3915,3915,3915,3915,0
|
|
20250108,181400,96357905,3915,3915,3915,3915,0
|
|
20250108,181300,96357905,3915,3915,3915,3915,0
|
|
20250108,181200,96357905,3915,3915,3915,3915,0
|
|
20250108,181100,96357905,3915,3915,3915,3915,0
|
|
20250108,181000,96357905,3915,3915,3915,3915,0
|
|
20250108,180900,96357905,3915,3915,3915,3915,0
|
|
20250108,180800,96357905,3915,3915,3915,3915,0
|
|
20250108,180700,96357905,3915,3915,3915,3915,0
|
|
20250108,180600,96357905,3915,3915,3915,3915,636
|
|
20250108,180500,96357905,3915,3915,3915,3915,0
|
|
20250108,180400,96357905,3915,3915,3915,3915,0
|
|
20250108,180300,96357905,3915,3915,3915,3915,0
|
|
20250108,180200,96357905,3915,3915,3915,3915,0
|
|
20250108,180100,96357905,3915,3915,3915,3915,0
|
|
20250108,180000,96357905,3915,3915,3915,3915,0
|
|
20250108,175900,96357905,3915,3915,3915,3915,0
|
|
20250108,175800,96357905,3915,3915,3915,3915,0
|
|
20250108,175700,96357905,3915,3915,3915,3915,0
|
|
20250108,175600,96357905,3915,3915,3915,3915,0
|
|
20250108,175500,96357905,3915,3915,3915,3915,0
|
|
20250108,175400,96357905,3915,3915,3915,3915,0
|
|
20250108,175300,96357905,3915,3915,3915,3915,0
|
|
20250108,175200,96357905,3915,3915,3915,3915,0
|
|
20250108,175100,96357905,3915,3915,3915,3915,0
|
|
20250108,175000,96357905,3915,3915,3915,3915,0
|
|
20250108,174900,96357905,3915,3915,3915,3915,0
|
|
20250108,174800,96357905,3915,3915,3915,3915,0
|
|
20250108,174700,96357905,3915,3915,3915,3915,0
|
|
20250108,174600,96357905,3915,3915,3915,3915,0
|
|
20250108,174500,96357905,3915,3915,3915,3915,0
|
|
20250108,174400,96357905,3915,3915,3915,3915,0
|
|
20250108,174300,96357905,3915,3915,3915,3915,0
|
|
20250108,174200,96357905,3915,3915,3915,3915,0
|
|
20250108,174100,96357905,3915,3915,3915,3915,0
|
|
20250108,174000,96357905,3915,3915,3915,3915,0
|
|
20250108,173900,96357905,3915,3915,3915,3915,0
|
|
20250108,173800,96357905,3915,3915,3915,3915,0
|
|
20250108,173700,96357905,3915,3915,3915,3915,0
|
|
20250108,173600,96357905,3915,3915,3915,3915,636
|
|
20250108,173500,96357905,3915,3915,3915,3915,0
|
|
20250108,173400,96357905,3915,3915,3915,3915,0
|
|
20250108,173300,96357905,3915,3915,3915,3915,0
|
|
20250108,173200,96357905,3915,3915,3915,3915,0
|
|
20250108,173100,96357905,3915,3915,3915,3915,0
|
|
20250108,173000,96357905,3915,3915,3915,3915,0
|
|
20250108,172900,96357905,3915,3915,3915,3915,0
|
|
20250108,172800,96357905,3915,3915,3915,3915,0
|
|
20250108,172700,96357905,3915,3915,3915,3915,0
|
|
20250108,172600,96357905,3915,3915,3915,3915,0
|
|
20250108,172500,96357905,3915,3915,3915,3915,0
|
|
20250108,172400,96357905,3915,3915,3915,3915,0
|
|
20250108,172300,96357905,3915,3915,3915,3915,0
|
|
20250108,172200,96357905,3915,3915,3915,3915,0
|
|
20250108,172100,96357905,3915,3915,3915,3915,0
|
|
20250108,172000,96357905,3915,3915,3915,3915,0
|
|
20250108,171900,96357905,3915,3915,3915,3915,0
|
|
20250108,171800,96357905,3915,3915,3915,3915,0
|
|
20250108,171700,96357905,3915,3915,3915,3915,0
|
|
20250108,171600,96357905,3915,3915,3915,3915,0
|
|
20250108,171500,96357905,3915,3915,3915,3915,0
|
|
20250108,171400,96357905,3915,3915,3915,3915,0
|
|
20250108,171300,96357905,3915,3915,3915,3915,0
|
|
20250108,171200,96357905,3915,3915,3915,3915,0
|
|
20250108,171100,96357905,3915,3915,3915,3915,0
|
|
20250108,171000,96357905,3915,3915,3915,3915,0
|
|
20250108,170900,96357905,3915,3915,3915,3915,0
|
|
20250108,170800,96357905,3915,3915,3915,3915,0
|
|
20250108,170700,96357905,3915,3915,3915,3915,0
|
|
20250108,170600,96357905,3915,3915,3915,3915,636
|
|
20250108,170500,96357905,3915,3915,3915,3915,0
|
|
20250108,170400,96357905,3915,3915,3915,3915,0
|
|
20250108,170300,96357905,3915,3915,3915,3915,0
|
|
20250108,170200,96357905,3915,3915,3915,3915,0
|
|
20250108,170100,96357905,3915,3915,3915,3915,0
|
|
20250108,170000,96357905,3915,3915,3915,3915,0
|
|
20250108,165900,96357905,3915,3915,3915,3915,0
|
|
20250108,165800,96357905,3915,3915,3915,3915,0
|
|
20250108,165700,96357905,3915,3915,3915,3915,0
|
|
20250108,165600,96357905,3915,3915,3915,3915,0
|
|
20250108,165500,96357905,3915,3915,3915,3915,0
|
|
20250108,165400,96357905,3915,3915,3915,3915,0
|
|
20250108,165300,96357905,3915,3915,3915,3915,0
|
|
20250108,165200,96357905,3915,3915,3915,3915,0
|
|
20250108,165100,96357905,3915,3915,3915,3915,0
|
|
20250108,165000,96357905,3915,3915,3915,3915,0
|
|
20250108,164900,96357905,3915,3915,3915,3915,0
|
|
20250108,164800,96357905,3915,3915,3915,3915,0
|
|
20250108,164700,96357905,3915,3915,3915,3915,0
|
|
20250108,164600,96357905,3915,3915,3915,3915,0
|
|
20250108,164500,96357905,3915,3915,3915,3915,0
|
|
20250108,164400,96357905,3915,3915,3915,3915,0
|
|
20250108,164300,96357905,3915,3915,3915,3915,0
|
|
20250108,164200,96357905,3915,3915,3915,3915,0
|
|
20250108,164100,96357905,3915,3915,3915,3915,0
|
|
20250108,164000,96357905,3915,3915,3915,3915,0
|
|
20250108,163900,96357905,3915,3915,3915,3915,0
|
|
20250108,163800,96357905,3915,3915,3915,3915,0
|
|
20250108,163700,96357905,3915,3915,3915,3915,0
|
|
20250108,163600,96357905,3915,3915,3915,3915,636
|
|
20250108,163500,96357905,3915,3915,3915,3915,0
|
|
20250108,163400,96357905,3915,3915,3915,3915,0
|
|
20250108,163300,96357905,3915,3915,3915,3915,0
|
|
20250108,163200,96357905,3915,3915,3915,3915,0
|
|
20250108,163100,96357905,3915,3915,3915,3915,0
|
|
20250108,163000,96357905,3915,3915,3915,3915,0
|
|
20250108,162900,96357905,3915,3915,3915,3915,0
|
|
20250108,162800,96357905,3915,3915,3915,3915,0
|
|
20250108,162700,96357905,3915,3915,3915,3915,0
|
|
20250108,162600,96357905,3915,3915,3915,3915,0
|
|
20250108,162500,96357905,3915,3915,3915,3915,0
|
|
20250108,162400,96357905,3915,3915,3915,3915,0
|
|
20250108,162300,96357905,3915,3915,3915,3915,0
|
|
20250108,162200,96357905,3915,3915,3915,3915,0
|
|
20250108,162100,96357905,3915,3915,3915,3915,0
|
|
20250108,162000,96357905,3915,3915,3915,3915,0
|
|
20250108,161900,96357905,3915,3915,3915,3915,0
|
|
20250108,161800,96357905,3915,3915,3915,3915,0
|
|
20250108,161700,96357905,3915,3915,3915,3915,0
|
|
20250108,161600,96357905,3915,3915,3915,3915,0
|
|
20250108,161500,96357905,3915,3915,3915,3915,0
|
|
20250108,161400,96357905,3915,3915,3915,3915,0
|
|
20250108,161300,96357905,3915,3915,3915,3915,0
|
|
20250108,161200,96357905,3915,3915,3915,3915,0
|
|
20250108,161100,96357905,3915,3915,3915,3915,0
|
|
20250108,161000,96357905,3915,3915,3915,3915,0
|
|
20250108,160900,96357905,3915,3915,3915,3915,0
|
|
20250108,160800,96357905,3915,3915,3915,3915,0
|
|
20250108,160700,96357905,3915,3915,3915,3915,0
|
|
20250108,160600,96357905,3915,3915,3915,3915,636
|
|
20250108,160500,96357905,3915,3915,3915,3915,0
|
|
20250108,160400,96357905,3915,3915,3915,3915,0
|
|
20250108,160300,96357905,3915,3915,3915,3915,0
|
|
20250108,160200,96357905,3915,3915,3915,3915,0
|
|
20250108,160100,96357905,3915,3915,3915,3915,0
|
|
20250108,160000,96357905,3915,3915,3915,3915,0
|
|
20250108,155900,96357905,3915,3915,3915,3915,0
|
|
20250108,155800,96357905,3915,3915,3915,3915,0
|
|
20250108,155700,96357905,3915,3915,3915,3915,0
|
|
20250108,155600,96357905,3915,3915,3915,3915,0
|
|
20250108,155500,96357905,3915,3915,3915,3915,0
|
|
20250108,155400,96357905,3915,3915,3915,3915,0
|
|
20250108,155300,96357905,3915,3915,3915,3915,0
|
|
20250108,155200,96357905,3915,3915,3915,3915,0
|
|
20250108,155100,96357905,3915,3915,3915,3915,0
|
|
20250108,155000,96357905,3915,3915,3915,3915,0
|
|
20250108,154900,96357905,3915,3915,3915,3915,0
|
|
20250108,154800,96357905,3915,3915,3915,3915,0
|
|
20250108,154700,96357905,3915,3915,3915,3915,0
|
|
20250108,154600,96357905,3915,3915,3915,3915,0
|
|
20250108,154500,96357905,3915,3915,3915,3915,0
|
|
20250108,154400,96357905,3915,3915,3915,3915,0
|
|
20250108,154300,96357905,3915,3915,3915,3915,0
|
|
20250108,154200,96357905,3915,3915,3915,3915,0
|
|
20250108,154100,96357905,3915,3915,3915,3915,0
|
|
20250108,154000,96357905,3915,3915,3915,3915,0
|
|
20250108,153900,96357905,3915,3915,3915,3915,0
|
|
20250108,153800,96357905,3915,3915,3915,3915,0
|
|
20250108,153700,96357905,3915,3915,3915,3915,0
|
|
20250108,153600,96357905,3915,3915,3915,3915,636
|
|
20250108,153500,96357905,3915,3915,3915,3915,0
|
|
20250108,153400,96357905,3915,3915,3915,3915,0
|
|
20250108,153300,96357905,3915,3915,3915,3915,0
|
|
20250108,153200,96357905,3915,3915,3915,3915,0
|
|
20250108,153100,96357905,3915,3915,3915,3915,0
|
|
20250108,153000,96357905,3915,3915,3915,3915,636
|
|
20250108,152900,93867965,3935,3935,3935,3935,0
|
|
20250108,152800,93867965,3935,3935,3935,3935,0
|
|
20250108,152700,93867965,3935,3935,3935,3935,0
|
|
20250108,152600,93867965,3935,3935,3935,3935,0
|
|
20250108,152500,93867965,3935,3935,3935,3935,0
|
|
20250108,152400,93867965,3935,3935,3935,3935,0
|
|
20250108,152300,93867965,3935,3935,3935,3935,0
|
|
20250108,152200,93867965,3935,3935,3935,3935,0
|
|
20250108,152100,93867965,3935,3935,3935,3935,0
|
|
20250108,152000,93867965,3935,3935,3935,3935,0
|
|
20250108,151900,93867965,3935,3935,3935,3935,0
|
|
20250108,151800,93867965,3935,3935,3935,3935,0
|
|
20250108,151700,93867965,3935,3935,3935,3935,0
|
|
20250108,151600,93867965,3935,3935,3935,3935,0
|
|
20250108,151500,93867965,3935,3935,3935,3935,0
|
|
20250108,151400,93867965,3935,3935,3935,3935,1
|
|
20250108,151300,93864030,3910,3930,3930,3910,10000
|
|
20250108,151200,54685040,3930,3930,3930,3930,0
|
|
20250108,151100,54685040,3930,3930,3930,3930,0
|
|
20250108,151000,54685040,3930,3930,3930,3930,10
|
|
20250108,150900,54645740,3940,3940,3940,3940,0
|
|
20250108,150800,54645740,3940,3940,3940,3940,0
|
|
20250108,150700,54645740,3940,3940,3940,3940,0
|
|
20250108,150600,54645740,3940,3940,3940,3940,0
|
|
20250108,150500,54645740,3940,3940,3940,3940,0
|
|
20250108,150400,54645740,3940,3940,3940,3940,0
|
|
20250108,150300,54645740,3940,3940,3940,3940,0
|
|
20250108,150200,54645740,3940,3940,3940,3940,0
|
|
20250108,150100,54645740,3940,3940,3940,3940,0
|
|
20250108,150000,54645740,3940,3940,3940,3940,1
|
|
20250108,145900,54641800,3930,3930,3930,3930,0
|
|
20250108,145800,54641800,3930,3930,3930,3930,0
|
|
20250108,145700,54641800,3930,3930,3930,3930,0
|
|
20250108,145600,54641800,3930,3930,3930,3930,1272
|
|
20250108,145500,49642840,3940,3940,3940,3940,0
|
|
20250108,145400,49642840,3940,3940,3940,3940,0
|
|
20250108,145300,49642840,3940,3940,3940,3940,0
|
|
20250108,145200,49642840,3940,3940,3940,3940,0
|
|
20250108,145100,49642840,3940,3940,3940,3940,0
|
|
20250108,145000,49642840,3940,3940,3940,3940,0
|
|
20250108,144900,49642840,3940,3940,3940,3940,0
|
|
20250108,144800,49642840,3940,3940,3940,3940,0
|
|
20250108,144700,49642840,3940,3940,3940,3940,0
|
|
20250108,144600,49642840,3940,3940,3940,3940,0
|
|
20250108,144500,49642840,3940,3940,3940,3940,0
|
|
20250108,144400,49642840,3940,3940,3940,3940,0
|
|
20250108,144300,49642840,3940,3940,3940,3940,0
|
|
20250108,144200,49642840,3940,3940,3940,3940,0
|
|
20250108,144100,49642840,3940,3940,3940,3940,0
|
|
20250108,144000,49642840,3940,3940,3940,3940,0
|
|
20250108,143900,49642840,3940,3940,3940,3940,0
|
|
20250108,143800,49642840,3940,3940,3940,3940,0
|
|
20250108,143700,49642840,3940,3940,3940,3940,1
|
|
20250108,143600,49638900,3930,3930,3930,3930,0
|
|
20250108,143500,49638900,3930,3930,3930,3930,0
|
|
20250108,143400,49638900,3930,3930,3930,3930,0
|
|
20250108,143300,49638900,3930,3930,3930,3930,0
|
|
20250108,143200,49638900,3930,3930,3930,3930,883
|
|
20250108,143100,46168710,3930,3930,3930,3930,0
|
|
20250108,143000,46168710,3930,3930,3930,3930,0
|
|
20250108,142900,46168710,3930,3930,3930,3930,0
|
|
20250108,142800,46168710,3930,3930,3930,3930,0
|
|
20250108,142700,46168710,3930,3930,3930,3930,0
|
|
20250108,142600,46168710,3930,3930,3930,3930,0
|
|
20250108,142500,46168710,3930,3930,3930,3930,0
|
|
20250108,142400,46168710,3930,3930,3930,3930,0
|
|
20250108,142300,46168710,3930,3930,3930,3930,0
|
|
20250108,142200,46168710,3930,3930,3930,3930,0
|
|
20250108,142100,46168710,3930,3930,3930,3930,0
|
|
20250108,142000,46168710,3930,3930,3930,3930,0
|
|
20250108,141900,46168710,3930,3930,3930,3930,0
|
|
20250108,141800,46168710,3930,3930,3930,3930,0
|
|
20250108,141700,46168710,3930,3930,3930,3930,0
|
|
20250108,141600,46168710,3930,3930,3930,3930,0
|
|
20250108,141500,46168710,3930,3930,3930,3930,0
|
|
20250108,141400,46168710,3930,3930,3930,3930,0
|
|
20250108,141300,46168710,3930,3930,3930,3930,0
|
|
20250108,141200,46168710,3930,3930,3930,3930,0
|
|
20250108,141100,46168710,3930,3930,3930,3930,0
|
|
20250108,141000,46168710,3930,3930,3930,3930,0
|
|
20250108,140900,46168710,3930,3930,3930,3930,0
|
|
20250108,140800,46168710,3930,3930,3930,3930,0
|
|
20250108,140700,46168710,3930,3930,3930,3930,0
|
|
20250108,140600,46168710,3930,3930,3930,3930,0
|
|
20250108,140500,46168710,3930,3930,3930,3930,0
|
|
20250108,140400,46168710,3930,3930,3930,3930,0
|
|
20250108,140300,46168710,3930,3930,3930,3930,1768
|
|
20250108,140200,39220470,3930,3930,3930,3930,0
|
|
20250108,140100,39220470,3930,3930,3930,3930,0
|
|
20250108,140000,39220470,3930,3930,3930,3930,0
|
|
20250108,135900,39220470,3930,3930,3930,3930,0
|
|
20250108,135800,39220470,3930,3930,3930,3930,0
|
|
20250108,135700,39220470,3930,3930,3930,3930,0
|
|
20250108,135600,39220470,3930,3930,3930,3930,0
|
|
20250108,135500,39220470,3930,3930,3930,3930,0
|
|
20250108,135400,39220470,3930,3930,3930,3930,0
|
|
20250108,135300,39220470,3930,3930,3930,3930,0
|
|
20250108,135200,39220470,3930,3930,3930,3930,0
|
|
20250108,135100,39220470,3930,3930,3930,3930,0
|
|
20250108,135000,39220470,3930,3930,3930,3930,0
|
|
20250108,134900,39220470,3930,3930,3930,3930,0
|
|
20250108,134800,39220470,3930,3930,3930,3930,0
|
|
20250108,134700,39220470,3930,3930,3930,3930,0
|
|
20250108,134600,39220470,3930,3930,3930,3930,0
|
|
20250108,134500,39220470,3930,3930,3930,3930,0
|
|
20250108,134400,39220470,3930,3930,3930,3930,0
|
|
20250108,134300,39220470,3930,3930,3930,3930,0
|
|
20250108,134200,39220470,3930,3930,3930,3930,0
|
|
20250108,134100,39220470,3930,3930,3930,3930,0
|
|
20250108,134000,39220470,3930,3930,3930,3930,0
|
|
20250108,133900,39220470,3930,3930,3930,3930,0
|
|
20250108,133800,39220470,3930,3930,3930,3930,0
|
|
20250108,133700,39220470,3930,3930,3930,3930,0
|
|
20250108,133600,39220470,3930,3930,3930,3930,0
|
|
20250108,133500,39220470,3930,3930,3930,3930,0
|
|
20250108,133400,39220470,3930,3930,3930,3930,0
|
|
20250108,133300,39220470,3930,3930,3930,3930,0
|
|
20250108,133200,39220470,3930,3930,3930,3930,0
|
|
20250108,133100,39220470,3930,3930,3930,3930,0
|
|
20250108,133000,39220470,3930,3930,3930,3930,0
|
|
20250108,132900,39220470,3930,3930,3930,3930,0
|
|
20250108,132800,39220470,3930,3930,3930,3930,0
|
|
20250108,132700,39220470,3930,3930,3930,3930,0
|
|
20250108,132600,39220470,3930,3930,3930,3930,0
|
|
20250108,132500,39220470,3930,3930,3930,3930,0
|
|
20250108,132400,39220470,3930,3930,3930,3930,0
|
|
20250108,132300,39220470,3930,3930,3930,3930,0
|
|
20250108,132200,39220470,3930,3930,3930,3930,0
|
|
20250108,132100,39220470,3930,3930,3930,3930,0
|
|
20250108,132000,39220470,3930,3930,3930,3930,0
|
|
20250108,131900,39220470,3930,3930,3930,3930,0
|
|
20250108,131800,39220470,3930,3930,3930,3930,0
|
|
20250108,131700,39220470,3930,3930,3930,3930,0
|
|
20250108,131600,39220470,3930,3930,3930,3930,0
|
|
20250108,131500,39220470,3930,3930,3930,3930,0
|
|
20250108,131400,39220470,3930,3930,3930,3930,0
|
|
20250108,131300,39220470,3930,3930,3930,3930,0
|
|
20250108,131200,39220470,3930,3930,3930,3930,0
|
|
20250108,131100,39220470,3930,3930,3930,3930,0
|
|
20250108,131000,39220470,3930,3930,3930,3930,0
|
|
20250108,130900,39220470,3930,3930,3930,3930,0
|
|
20250108,130800,39220470,3930,3930,3930,3930,0
|
|
20250108,130700,39220470,3930,3930,3930,3930,0
|
|
20250108,130600,39220470,3930,3930,3930,3930,0
|
|
20250108,130500,39220470,3930,3930,3930,3930,0
|
|
20250108,130400,39220470,3930,3930,3930,3930,0
|
|
20250108,130300,39220470,3930,3930,3930,3930,0
|
|
20250108,130200,39220470,3930,3930,3930,3930,0
|
|
20250108,130100,39220470,3930,3930,3930,3930,0
|
|
20250108,130000,39220470,3930,3930,3930,3930,0
|
|
20250108,125900,39220470,3930,3930,3930,3930,0
|
|
20250108,125800,39220470,3930,3930,3930,3930,0
|
|
20250108,125700,39220470,3930,3930,3930,3930,0
|
|
20250108,125600,39220470,3930,3930,3930,3930,0
|
|
20250108,125500,39220470,3930,3930,3930,3930,0
|
|
20250108,125400,39220470,3930,3930,3930,3930,0
|
|
20250108,125300,39220470,3930,3930,3930,3930,0
|
|
20250108,125200,39220470,3930,3930,3930,3930,0
|
|
20250108,125100,39220470,3930,3930,3930,3930,0
|
|
20250108,125000,39220470,3930,3930,3930,3930,0
|
|
20250108,124900,39220470,3930,3930,3930,3930,0
|
|
20250108,124800,39220470,3930,3930,3930,3930,0
|
|
20250108,124700,39220470,3930,3930,3930,3930,0
|
|
20250108,124600,39220470,3930,3930,3930,3930,0
|
|
20250108,124500,39220470,3930,3930,3930,3930,0
|
|
20250108,124400,39220470,3930,3930,3930,3930,0
|
|
20250108,124300,39220470,3930,3930,3930,3930,1
|
|
20250108,124200,39216540,3930,3930,3930,3930,0
|
|
20250108,124100,39216540,3930,3930,3930,3930,0
|
|
20250108,124000,39216540,3930,3930,3930,3930,0
|
|
20250108,123900,39216540,3930,3930,3930,3930,0
|
|
20250108,123800,39216540,3930,3930,3930,3930,0
|
|
20250108,123700,39216540,3930,3930,3930,3930,0
|
|
20250108,123600,39216540,3930,3930,3930,3930,0
|
|
20250108,123500,39216540,3930,3930,3930,3930,0
|
|
20250108,123400,39216540,3930,3930,3930,3930,0
|
|
20250108,123300,39216540,3930,3930,3930,3930,0
|
|
20250108,123200,39216540,3930,3930,3930,3930,0
|
|
20250108,123100,39216540,3930,3930,3930,3930,0
|
|
20250108,123000,39216540,3930,3930,3930,3930,0
|
|
20250108,122900,39216540,3930,3930,3930,3930,0
|
|
20250108,122800,39216540,3930,3930,3930,3930,0
|
|
20250108,122700,39216540,3930,3930,3930,3930,0
|
|
20250108,122600,39216540,3930,3930,3930,3930,0
|
|
20250108,122500,39216540,3930,3930,3930,3930,1
|
|
20250108,122400,39212610,3925,3925,3925,3925,0
|
|
20250108,122300,39212610,3925,3925,3925,3925,0
|
|
20250108,122200,39212610,3925,3925,3925,3925,0
|
|
20250108,122100,39212610,3925,3925,3925,3925,0
|
|
20250108,122000,39212610,3925,3925,3925,3925,0
|
|
20250108,121900,39212610,3925,3925,3925,3925,0
|
|
20250108,121800,39212610,3925,3925,3925,3925,0
|
|
20250108,121700,39212610,3925,3925,3925,3925,0
|
|
20250108,121600,39212610,3925,3925,3925,3925,0
|
|
20250108,121500,39212610,3925,3925,3925,3925,0
|
|
20250108,121400,39212610,3925,3925,3925,3925,1022
|
|
20250108,121300,35201260,3930,3930,3930,3930,0
|
|
20250108,121200,35201260,3930,3930,3930,3930,0
|
|
20250108,121100,35201260,3930,3930,3930,3930,0
|
|
20250108,121000,35201260,3930,3930,3930,3930,0
|
|
20250108,120900,35201260,3930,3930,3930,3930,0
|
|
20250108,120800,35201260,3930,3930,3930,3930,0
|
|
20250108,120700,35201260,3930,3930,3930,3930,0
|
|
20250108,120600,35201260,3930,3930,3930,3930,0
|
|
20250108,120500,35201260,3930,3930,3930,3930,0
|
|
20250108,120400,35201260,3930,3930,3930,3930,0
|
|
20250108,120300,35201260,3930,3930,3930,3930,0
|
|
20250108,120200,35201260,3930,3930,3930,3930,0
|
|
20250108,120100,35201260,3930,3930,3930,3930,0
|
|
20250108,120000,35201260,3930,3930,3930,3930,0
|
|
20250108,115900,35201260,3930,3930,3930,3930,0
|
|
20250108,115800,35201260,3930,3930,3930,3930,0
|
|
20250108,115700,35201260,3930,3930,3930,3930,0
|
|
20250108,115600,35201260,3930,3930,3930,3930,0
|
|
20250108,115500,35201260,3930,3930,3930,3930,0
|
|
20250108,115400,35201260,3930,3930,3930,3930,0
|
|
20250108,115300,35201260,3930,3930,3930,3930,0
|
|
20250108,115200,35201260,3930,3930,3930,3930,1
|
|
20250108,115100,35197330,3925,3925,3925,3925,300
|
|
20250108,115000,34019830,3930,3930,3930,3930,0
|
|
20250108,114900,34019830,3930,3930,3930,3930,0
|
|
20250108,114800,34019830,3930,3930,3930,3930,0
|
|
20250108,114700,34019830,3930,3930,3930,3930,0
|
|
20250108,114600,34019830,3930,3930,3930,3930,0
|
|
20250108,114500,34019830,3930,3930,3930,3930,0
|
|
20250108,114400,34019830,3930,3930,3930,3930,0
|
|
20250108,114300,34019830,3930,3930,3930,3930,0
|
|
20250108,114200,34019830,3930,3930,3930,3930,0
|
|
20250108,114100,34019830,3930,3930,3930,3930,1
|
|
20250108,114000,34015900,3930,3930,3930,3930,0
|
|
20250108,113900,34015900,3930,3930,3930,3930,0
|
|
20250108,113800,34015900,3930,3930,3930,3930,0
|
|
20250108,113700,34015900,3930,3930,3930,3930,3
|
|
20250108,113600,34004110,3930,3930,3930,3930,0
|
|
20250108,113500,34004110,3930,3930,3930,3930,0
|
|
20250108,113400,34004110,3930,3930,3930,3930,0
|
|
20250108,113300,34004110,3930,3930,3930,3930,0
|
|
20250108,113200,34004110,3930,3930,3930,3930,0
|
|
20250108,113100,34004110,3930,3930,3930,3930,0
|
|
20250108,113000,34004110,3930,3930,3930,3930,0
|
|
20250108,112900,34004110,3930,3930,3930,3930,0
|
|
20250108,112800,34004110,3930,3930,3930,3930,0
|
|
20250108,112700,34004110,3930,3930,3930,3930,1
|
|
20250108,112600,34000180,3925,3925,3925,3925,0
|
|
20250108,112500,34000180,3925,3925,3925,3925,0
|
|
20250108,112400,34000180,3925,3925,3925,3925,0
|
|
20250108,112300,34000180,3925,3925,3925,3925,326
|
|
20250108,112200,32720630,3925,3925,3925,3925,0
|
|
20250108,112100,32720630,3925,3925,3925,3925,0
|
|
20250108,112000,32720630,3925,3925,3925,3925,200
|
|
20250108,111900,31935630,3925,3925,3925,3925,0
|
|
20250108,111800,31935630,3925,3925,3925,3925,0
|
|
20250108,111700,31935630,3925,3925,3925,3925,0
|
|
20250108,111600,31935630,3925,3925,3925,3925,202
|
|
20250108,111500,31142780,3920,3920,3920,3920,0
|
|
20250108,111400,31142780,3920,3920,3920,3920,0
|
|
20250108,111300,31142780,3920,3920,3920,3920,0
|
|
20250108,111200,31142780,3920,3920,3920,3920,0
|
|
20250108,111100,31142780,3920,3920,3920,3920,0
|
|
20250108,111000,31142780,3920,3920,3920,3920,0
|
|
20250108,110900,31142780,3920,3920,3920,3920,0
|
|
20250108,110800,31142780,3920,3920,3920,3920,0
|
|
20250108,110700,31142780,3920,3920,3920,3920,0
|
|
20250108,110600,31142780,3920,3920,3920,3920,0
|
|
20250108,110500,31142780,3920,3920,3920,3920,0
|
|
20250108,110400,31142780,3920,3920,3920,3920,0
|
|
20250108,110300,31142780,3920,3920,3920,3920,0
|
|
20250108,110200,31142780,3920,3920,3920,3920,0
|
|
20250108,110100,31142780,3920,3920,3920,3920,0
|
|
20250108,110000,31142780,3920,3920,3920,3920,0
|
|
20250108,105900,31142780,3920,3920,3920,3920,0
|
|
20250108,105800,31142780,3920,3920,3920,3920,0
|
|
20250108,105700,31142780,3920,3920,3920,3920,0
|
|
20250108,105600,31142780,3920,3920,3920,3920,50
|
|
20250108,105500,30946780,3925,3925,3925,3925,0
|
|
20250108,105400,30946780,3925,3925,3925,3925,0
|
|
20250108,105300,30946780,3925,3925,3925,3925,0
|
|
20250108,105200,30946780,3925,3925,3925,3925,0
|
|
20250108,105100,30946780,3925,3925,3925,3925,0
|
|
20250108,105000,30946780,3925,3925,3925,3925,0
|
|
20250108,104900,30946780,3925,3925,3925,3925,0
|
|
20250108,104800,30946780,3925,3925,3925,3925,0
|
|
20250108,104700,30946780,3925,3925,3925,3925,0
|
|
20250108,104600,30946780,3925,3925,3925,3925,0
|
|
20250108,104500,30946780,3925,3925,3925,3925,0
|
|
20250108,104400,30946780,3925,3925,3925,3925,0
|
|
20250108,104300,30946780,3925,3925,3925,3925,0
|
|
20250108,104200,30946780,3925,3925,3925,3925,0
|
|
20250108,104100,30946780,3925,3925,3925,3925,1
|
|
20250108,104000,30942855,3920,3920,3920,3920,0
|
|
20250108,103900,30942855,3920,3920,3920,3920,0
|
|
20250108,103800,30942855,3920,3920,3920,3920,0
|
|
20250108,103700,30942855,3920,3920,3920,3920,0
|
|
20250108,103600,30942855,3920,3920,3920,3920,0
|
|
20250108,103500,30942855,3920,3920,3920,3920,0
|
|
20250108,103400,30942855,3920,3920,3920,3920,0
|
|
20250108,103300,30942855,3920,3920,3920,3920,0
|
|
20250108,103200,30942855,3920,3920,3920,3920,1
|
|
20250108,103100,30938935,3920,3920,3920,3920,0
|
|
20250108,103000,30938935,3920,3920,3920,3920,0
|
|
20250108,102900,30938935,3920,3920,3920,3920,0
|
|
20250108,102800,30938935,3920,3920,3920,3920,0
|
|
20250108,102700,30938935,3920,3920,3920,3920,370
|
|
20250108,102600,29488535,3920,3920,3920,3920,0
|
|
20250108,102500,29488535,3920,3920,3920,3920,0
|
|
20250108,102400,29488535,3920,3920,3920,3920,10
|
|
20250108,102300,29449335,3925,3925,3925,3925,0
|
|
20250108,102200,29449335,3925,3925,3925,3925,0
|
|
20250108,102100,29449335,3925,3925,3925,3925,5
|
|
20250108,102000,29429710,3925,3925,3925,3925,0
|
|
20250108,101900,29429710,3925,3925,3925,3925,0
|
|
20250108,101800,29429710,3925,3925,3925,3925,0
|
|
20250108,101700,29429710,3925,3925,3925,3925,0
|
|
20250108,101600,29429710,3925,3925,3925,3925,0
|
|
20250108,101500,29429710,3925,3925,3925,3925,0
|
|
20250108,101400,29429710,3925,3925,3925,3925,0
|
|
20250108,101300,29429710,3925,3925,3925,3925,0
|
|
20250108,101200,29429710,3925,3925,3925,3925,0
|
|
20250108,101100,29429710,3925,3925,3925,3925,0
|
|
20250108,101000,29429710,3925,3925,3925,3925,0
|
|
20250108,100900,29429710,3925,3925,3925,3925,0
|
|
20250108,100800,29429710,3925,3925,3925,3925,226
|
|
20250108,100700,28542660,3925,3925,3925,3925,0
|
|
20250108,100600,28542660,3925,3925,3925,3925,0
|
|
20250108,100500,28542660,3925,3925,3925,3925,0
|
|
20250108,100400,28542660,3925,3925,3925,3925,0
|
|
20250108,100300,28542660,3925,3925,3925,3925,173
|
|
20250108,100200,27863635,3930,3930,3930,3930,4
|
|
20250108,100100,27847915,3930,3930,3930,3930,0
|
|
20250108,100000,27847915,3930,3930,3930,3930,0
|
|
20250108,095900,27847915,3930,3930,3930,3930,0
|
|
20250108,095800,27847915,3930,3930,3930,3930,0
|
|
20250108,095700,27847915,3930,3930,3930,3930,0
|
|
20250108,095600,27847915,3930,3930,3930,3930,0
|
|
20250108,095500,27847915,3930,3930,3930,3930,0
|
|
20250108,095400,27847915,3930,3930,3930,3930,0
|
|
20250108,095300,27847915,3930,3930,3930,3930,0
|
|
20250108,095200,27847915,3930,3930,3930,3930,0
|
|
20250108,095100,27847915,3930,3930,3930,3930,0
|
|
20250108,095000,27847915,3930,3930,3930,3930,2
|
|
20250108,094900,27840055,3930,3930,3930,3930,0
|
|
20250108,094800,27840055,3930,3930,3930,3930,1
|
|
20250108,094700,27836125,3925,3925,3925,3925,0
|
|
20250108,094600,27836125,3925,3925,3925,3925,0
|
|
20250108,094500,27836125,3925,3925,3925,3925,0
|
|
20250108,094400,27836125,3925,3925,3925,3925,0
|
|
20250108,094300,27836125,3925,3925,3925,3925,0
|
|
20250108,094200,27836125,3925,3925,3925,3925,1
|
|
20250108,094100,27832200,3925,3925,3925,3925,0
|
|
20250108,094000,27832200,3925,3925,3925,3925,0
|
|
20250108,093900,27832200,3925,3925,3925,3925,0
|
|
20250108,093800,27832200,3925,3925,3925,3925,0
|
|
20250108,093700,27832200,3925,3925,3925,3925,0
|
|
20250108,093600,27832200,3925,3925,3925,3925,0
|
|
20250108,093500,27832200,3925,3925,3925,3925,3
|
|
20250108,093400,27820425,3930,3930,3930,3930,0
|
|
20250108,093300,27820425,3930,3930,3930,3930,0
|
|
20250108,093200,27820425,3930,3930,3930,3930,0
|
|
20250108,093100,27820425,3930,3930,3930,3930,0
|
|
20250108,093000,27820425,3930,3930,3930,3930,0
|
|
20250108,092900,27820425,3930,3930,3930,3930,0
|
|
20250108,092800,27820425,3930,3925,3930,3925,267
|
|
20250108,092700,26772445,3930,3945,3945,3930,5368
|
|
20250108,092600,5644885,3950,3950,3950,3950,2
|
|
20250108,092500,5636985,3950,3950,3950,3950,2
|
|
20250108,092400,5629085,3945,3945,3945,3945,2
|
|
20250108,092300,5621195,3955,3955,3955,3955,0
|
|
20250108,092200,5621195,3955,3955,3955,3955,0
|
|
20250108,092100,5621195,3955,3955,3955,3955,0
|
|
20250108,092000,5621195,3955,3955,3955,3955,0
|
|
20250108,091900,5621195,3955,3955,3955,3955,0
|
|
20250108,091800,5621195,3955,3955,3955,3955,0
|
|
20250108,091700,5621195,3955,3955,3955,3955,0
|
|
20250108,091600,5621195,3955,3955,3955,3955,0
|
|
20250108,091500,5621195,3955,3955,3955,3955,0
|
|
20250108,091400,5621195,3955,3955,3955,3955,0
|
|
20250108,091300,5621195,3955,3945,3955,3945,15
|
|
20250108,091200,5562010,3945,3945,3945,3945,1
|
|
20250108,091100,5558065,3945,3945,3945,3945,200
|
|
20250108,091000,4769065,3955,3955,3955,3955,0
|
|
20250108,090900,4769065,3955,3955,3955,3955,0
|
|
20250108,090800,4769065,3955,3955,3955,3955,0
|
|
20250108,090700,4769065,3955,3955,3955,3955,1
|
|
20250108,090600,4765110,3950,3950,3950,3950,0
|
|
20250108,090500,4765110,3950,3950,3950,3950,0
|
|
20250108,090400,4765110,3950,3950,3950,3950,0
|
|
20250108,090300,4765110,3950,3945,3950,3945,201
|
|
20250108,090200,3972160,3950,3950,3950,3950,0
|
|
20250108,090100,3972160,3950,3950,3950,3950,15
|
|
20250108,090000,3912910,3955,3905,3955,3905,1002
|