626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192300,405210080,3920,3920,3920,3920,666
|
|
20250124,192200,405210080,3920,3920,3920,3920,0
|
|
20250124,192100,405210080,3920,3920,3920,3920,0
|
|
20250124,192000,405210080,3920,3920,3920,3920,0
|
|
20250124,191900,405210080,3920,3920,3920,3920,0
|
|
20250124,191800,405210080,3920,3920,3920,3920,0
|
|
20250124,191700,405210080,3920,3920,3920,3920,0
|
|
20250124,191600,405210080,3920,3920,3920,3920,0
|
|
20250124,191500,405210080,3920,3920,3920,3920,0
|
|
20250124,191400,405210080,3920,3920,3920,3920,0
|
|
20250124,191300,405210080,3920,3920,3920,3920,0
|
|
20250124,191200,405210080,3920,3920,3920,3920,0
|
|
20250124,191100,405210080,3920,3920,3920,3920,0
|
|
20250124,191000,405210080,3920,3920,3920,3920,0
|
|
20250124,190900,405210080,3920,3920,3920,3920,0
|
|
20250124,190800,405210080,3920,3920,3920,3920,0
|
|
20250124,190700,405210080,3920,3920,3920,3920,0
|
|
20250124,190600,405210080,3920,3920,3920,3920,0
|
|
20250124,190500,405210080,3920,3920,3920,3920,0
|
|
20250124,190400,405210080,3920,3920,3920,3920,0
|
|
20250124,190300,405210080,3920,3920,3920,3920,0
|
|
20250124,190200,405210080,3920,3920,3920,3920,0
|
|
20250124,190100,405210080,3920,3920,3920,3920,0
|
|
20250124,190000,405210080,3920,3920,3920,3920,0
|
|
20250124,185900,405210080,3920,3920,3920,3920,0
|
|
20250124,185800,405210080,3920,3920,3920,3920,0
|
|
20250124,185700,405210080,3920,3920,3920,3920,0
|
|
20250124,185600,405210080,3920,3920,3920,3920,0
|
|
20250124,185500,405210080,3920,3920,3920,3920,0
|
|
20250124,185400,405210080,3920,3920,3920,3920,0
|
|
20250124,185300,405210080,3920,3920,3920,3920,666
|
|
20250124,185200,405210080,3920,3920,3920,3920,0
|
|
20250124,185100,405210080,3920,3920,3920,3920,0
|
|
20250124,185000,405210080,3920,3920,3920,3920,0
|
|
20250124,184900,405210080,3920,3920,3920,3920,0
|
|
20250124,184800,405210080,3920,3920,3920,3920,0
|
|
20250124,184700,405210080,3920,3920,3920,3920,0
|
|
20250124,184600,405210080,3920,3920,3920,3920,0
|
|
20250124,184500,405210080,3920,3920,3920,3920,0
|
|
20250124,184400,405210080,3920,3920,3920,3920,0
|
|
20250124,184300,405210080,3920,3920,3920,3920,0
|
|
20250124,184200,405210080,3920,3920,3920,3920,0
|
|
20250124,184100,405210080,3920,3920,3920,3920,0
|
|
20250124,184000,405210080,3920,3920,3920,3920,0
|
|
20250124,183900,405210080,3920,3920,3920,3920,0
|
|
20250124,183800,405210080,3920,3920,3920,3920,0
|
|
20250124,183700,405210080,3920,3920,3920,3920,0
|
|
20250124,183600,405210080,3920,3920,3920,3920,0
|
|
20250124,183500,405210080,3920,3920,3920,3920,0
|
|
20250124,183400,405210080,3920,3920,3920,3920,0
|
|
20250124,183300,405210080,3920,3920,3920,3920,0
|
|
20250124,183200,405210080,3920,3920,3920,3920,0
|
|
20250124,183100,405210080,3920,3920,3920,3920,0
|
|
20250124,183000,405210080,3920,3920,3920,3920,0
|
|
20250124,182900,405210080,3920,3920,3920,3920,0
|
|
20250124,182800,405210080,3920,3920,3920,3920,0
|
|
20250124,182700,405210080,3920,3920,3920,3920,0
|
|
20250124,182600,405210080,3920,3920,3920,3920,0
|
|
20250124,182500,405210080,3920,3920,3920,3920,0
|
|
20250124,182400,405210080,3920,3920,3920,3920,0
|
|
20250124,182300,405210080,3920,3920,3920,3920,666
|
|
20250124,182200,405210080,3920,3920,3920,3920,0
|
|
20250124,182100,405210080,3920,3920,3920,3920,0
|
|
20250124,182000,405210080,3920,3920,3920,3920,0
|
|
20250124,181900,405210080,3920,3920,3920,3920,0
|
|
20250124,181800,405210080,3920,3920,3920,3920,0
|
|
20250124,181700,405210080,3920,3920,3920,3920,0
|
|
20250124,181600,405210080,3920,3920,3920,3920,0
|
|
20250124,181500,405210080,3920,3920,3920,3920,0
|
|
20250124,181400,405210080,3920,3920,3920,3920,0
|
|
20250124,181300,405210080,3920,3920,3920,3920,0
|
|
20250124,181200,405210080,3920,3920,3920,3920,0
|
|
20250124,181100,405210080,3920,3920,3920,3920,0
|
|
20250124,181000,405210080,3920,3920,3920,3920,0
|
|
20250124,180900,405210080,3920,3920,3920,3920,0
|
|
20250124,180800,405210080,3920,3920,3920,3920,0
|
|
20250124,180700,405210080,3920,3920,3920,3920,0
|
|
20250124,180600,405210080,3920,3920,3920,3920,0
|
|
20250124,180500,405210080,3920,3920,3920,3920,0
|
|
20250124,180400,405210080,3920,3920,3920,3920,0
|
|
20250124,180300,405210080,3920,3920,3920,3920,0
|
|
20250124,180200,405210080,3920,3920,3920,3920,0
|
|
20250124,180100,405210080,3920,3920,3920,3920,0
|
|
20250124,180000,405210080,3920,3920,3920,3920,0
|
|
20250124,175900,405210080,3920,3920,3920,3920,0
|
|
20250124,175800,405210080,3920,3920,3920,3920,0
|
|
20250124,175700,405210080,3920,3920,3920,3920,0
|
|
20250124,175600,405210080,3920,3920,3920,3920,0
|
|
20250124,175500,405210080,3920,3920,3920,3920,0
|
|
20250124,175400,405210080,3920,3920,3920,3920,0
|
|
20250124,175300,405210080,3920,3920,3920,3920,666
|
|
20250124,175200,405210080,3920,3920,3920,3920,0
|
|
20250124,175100,405210080,3920,3920,3920,3920,0
|
|
20250124,175000,405210080,3920,3920,3920,3920,0
|
|
20250124,174900,405210080,3920,3920,3920,3920,0
|
|
20250124,174800,405210080,3920,3920,3920,3920,0
|
|
20250124,174700,405210080,3920,3920,3920,3920,0
|
|
20250124,174600,405210080,3920,3920,3920,3920,0
|
|
20250124,174500,405210080,3920,3920,3920,3920,0
|
|
20250124,174400,405210080,3920,3920,3920,3920,0
|
|
20250124,174300,405210080,3920,3920,3920,3920,0
|
|
20250124,174200,405210080,3920,3920,3920,3920,0
|
|
20250124,174100,405210080,3920,3920,3920,3920,0
|
|
20250124,174000,405210080,3920,3920,3920,3920,0
|
|
20250124,173900,405210080,3920,3920,3920,3920,0
|
|
20250124,173800,405210080,3920,3920,3920,3920,0
|
|
20250124,173700,405210080,3920,3920,3920,3920,0
|
|
20250124,173600,405210080,3920,3920,3920,3920,0
|
|
20250124,173500,405210080,3920,3920,3920,3920,0
|
|
20250124,173400,405210080,3920,3920,3920,3920,0
|
|
20250124,173300,405210080,3920,3920,3920,3920,0
|
|
20250124,173200,405210080,3920,3920,3920,3920,0
|
|
20250124,173100,405210080,3920,3920,3920,3920,0
|
|
20250124,173000,405210080,3920,3920,3920,3920,0
|
|
20250124,172900,405210080,3920,3920,3920,3920,0
|
|
20250124,172800,405210080,3920,3920,3920,3920,0
|
|
20250124,172700,405210080,3920,3920,3920,3920,0
|
|
20250124,172600,405210080,3920,3920,3920,3920,0
|
|
20250124,172500,405210080,3920,3920,3920,3920,0
|
|
20250124,172400,405210080,3920,3920,3920,3920,0
|
|
20250124,172300,405210080,3920,3920,3920,3920,666
|
|
20250124,172200,405210080,3920,3920,3920,3920,0
|
|
20250124,172100,405210080,3920,3920,3920,3920,0
|
|
20250124,172000,405210080,3920,3920,3920,3920,0
|
|
20250124,171900,405210080,3920,3920,3920,3920,0
|
|
20250124,171800,405210080,3920,3920,3920,3920,0
|
|
20250124,171700,405210080,3920,3920,3920,3920,0
|
|
20250124,171600,405210080,3920,3920,3920,3920,0
|
|
20250124,171500,405210080,3920,3920,3920,3920,0
|
|
20250124,171400,405210080,3920,3920,3920,3920,0
|
|
20250124,171300,405210080,3920,3920,3920,3920,0
|
|
20250124,171200,405210080,3920,3920,3920,3920,0
|
|
20250124,171100,405210080,3920,3920,3920,3920,0
|
|
20250124,171000,405210080,3920,3920,3920,3920,0
|
|
20250124,170900,405210080,3920,3920,3920,3920,0
|
|
20250124,170800,405210080,3920,3920,3920,3920,0
|
|
20250124,170700,405210080,3920,3920,3920,3920,0
|
|
20250124,170600,405210080,3920,3920,3920,3920,0
|
|
20250124,170500,405210080,3920,3920,3920,3920,0
|
|
20250124,170400,405210080,3920,3920,3920,3920,0
|
|
20250124,170300,405210080,3920,3920,3920,3920,0
|
|
20250124,170200,405210080,3920,3920,3920,3920,0
|
|
20250124,170100,405210080,3920,3920,3920,3920,0
|
|
20250124,170000,405210080,3920,3920,3920,3920,0
|
|
20250124,165900,405210080,3920,3920,3920,3920,0
|
|
20250124,165800,405210080,3920,3920,3920,3920,0
|
|
20250124,165700,405210080,3920,3920,3920,3920,0
|
|
20250124,165600,405210080,3920,3920,3920,3920,0
|
|
20250124,165500,405210080,3920,3920,3920,3920,0
|
|
20250124,165400,405210080,3920,3920,3920,3920,0
|
|
20250124,165300,405210080,3920,3920,3920,3920,666
|
|
20250124,165200,405210080,3920,3920,3920,3920,0
|
|
20250124,165100,405210080,3920,3920,3920,3920,0
|
|
20250124,165000,405210080,3920,3920,3920,3920,0
|
|
20250124,164900,405210080,3920,3920,3920,3920,0
|
|
20250124,164800,405210080,3920,3920,3920,3920,0
|
|
20250124,164700,405210080,3920,3920,3920,3920,0
|
|
20250124,164600,405210080,3920,3920,3920,3920,0
|
|
20250124,164500,405210080,3920,3920,3920,3920,0
|
|
20250124,164400,405210080,3920,3920,3920,3920,0
|
|
20250124,164300,405210080,3920,3920,3920,3920,0
|
|
20250124,164200,405210080,3920,3920,3920,3920,0
|
|
20250124,164100,405210080,3920,3920,3920,3920,0
|
|
20250124,164000,405210080,3920,3920,3920,3920,0
|
|
20250124,163900,405210080,3920,3920,3920,3920,0
|
|
20250124,163800,405210080,3920,3920,3920,3920,0
|
|
20250124,163700,405210080,3920,3920,3920,3920,0
|
|
20250124,163600,405210080,3920,3920,3920,3920,0
|
|
20250124,163500,405210080,3920,3920,3920,3920,0
|
|
20250124,163400,405210080,3920,3920,3920,3920,0
|
|
20250124,163300,405210080,3920,3920,3920,3920,0
|
|
20250124,163200,405210080,3920,3920,3920,3920,0
|
|
20250124,163100,405210080,3920,3920,3920,3920,0
|
|
20250124,163000,405210080,3920,3920,3920,3920,0
|
|
20250124,162900,405210080,3920,3920,3920,3920,0
|
|
20250124,162800,405210080,3920,3920,3920,3920,0
|
|
20250124,162700,405210080,3920,3920,3920,3920,0
|
|
20250124,162600,405210080,3920,3920,3920,3920,0
|
|
20250124,162500,405210080,3920,3920,3920,3920,0
|
|
20250124,162400,405210080,3920,3920,3920,3920,0
|
|
20250124,162300,405210080,3920,3920,3920,3920,666
|
|
20250124,162200,405210080,3920,3920,3920,3920,0
|
|
20250124,162100,405210080,3920,3920,3920,3920,0
|
|
20250124,162000,405210080,3920,3920,3920,3920,0
|
|
20250124,161900,405210080,3920,3920,3920,3920,0
|
|
20250124,161800,405210080,3920,3920,3920,3920,0
|
|
20250124,161700,405210080,3920,3920,3920,3920,0
|
|
20250124,161600,405210080,3920,3920,3920,3920,0
|
|
20250124,161500,405210080,3920,3920,3920,3920,0
|
|
20250124,161400,405210080,3920,3920,3920,3920,0
|
|
20250124,161300,405210080,3920,3920,3920,3920,0
|
|
20250124,161200,405210080,3920,3920,3920,3920,0
|
|
20250124,161100,405210080,3920,3920,3920,3920,0
|
|
20250124,161000,405210080,3920,3920,3920,3920,0
|
|
20250124,160900,405210080,3920,3920,3920,3920,0
|
|
20250124,160800,405210080,3920,3920,3920,3920,0
|
|
20250124,160700,405210080,3920,3920,3920,3920,0
|
|
20250124,160600,405210080,3920,3920,3920,3920,0
|
|
20250124,160500,405210080,3920,3920,3920,3920,0
|
|
20250124,160400,405210080,3920,3920,3920,3920,0
|
|
20250124,160300,405210080,3920,3920,3920,3920,0
|
|
20250124,160200,405210080,3920,3920,3920,3920,0
|
|
20250124,160100,405210080,3920,3920,3920,3920,0
|
|
20250124,160000,405210080,3920,3920,3920,3920,0
|
|
20250124,155900,405210080,3920,3920,3920,3920,0
|
|
20250124,155800,405210080,3920,3920,3920,3920,0
|
|
20250124,155700,405210080,3920,3920,3920,3920,0
|
|
20250124,155600,405210080,3920,3920,3920,3920,0
|
|
20250124,155500,405210080,3920,3920,3920,3920,0
|
|
20250124,155400,405210080,3920,3920,3920,3920,0
|
|
20250124,155300,405210080,3920,3920,3920,3920,666
|
|
20250124,155200,405210080,3920,3920,3920,3920,0
|
|
20250124,155100,405210080,3920,3920,3920,3920,0
|
|
20250124,155000,405210080,3920,3920,3920,3920,0
|
|
20250124,154900,405210080,3920,3920,3920,3920,0
|
|
20250124,154800,405210080,3920,3920,3920,3920,0
|
|
20250124,154700,405210080,3920,3920,3920,3920,0
|
|
20250124,154600,405210080,3920,3920,3920,3920,0
|
|
20250124,154500,405210080,3920,3920,3920,3920,0
|
|
20250124,154400,405210080,3920,3920,3920,3920,0
|
|
20250124,154300,405210080,3920,3920,3920,3920,0
|
|
20250124,154200,405210080,3920,3920,3920,3920,0
|
|
20250124,154100,405210080,3920,3920,3920,3920,0
|
|
20250124,154000,405210080,3920,3920,3920,3920,0
|
|
20250124,153900,405210080,3920,3920,3920,3920,0
|
|
20250124,153800,405210080,3920,3920,3920,3920,0
|
|
20250124,153700,405210080,3920,3920,3920,3920,0
|
|
20250124,153600,405210080,3920,3920,3920,3920,0
|
|
20250124,153500,405210080,3920,3920,3920,3920,0
|
|
20250124,153400,405210080,3920,3920,3920,3920,0
|
|
20250124,153300,405210080,3920,3920,3920,3920,0
|
|
20250124,153200,405210080,3920,3920,3920,3920,0
|
|
20250124,153100,405210080,3920,3920,3920,3920,0
|
|
20250124,153000,405210080,3920,3920,3920,3920,666
|
|
20250124,152900,402599360,3935,3935,3935,3935,0
|
|
20250124,152800,402599360,3935,3935,3935,3935,0
|
|
20250124,152700,402599360,3935,3935,3935,3935,0
|
|
20250124,152600,402599360,3935,3935,3935,3935,0
|
|
20250124,152500,402599360,3935,3935,3935,3935,0
|
|
20250124,152400,402599360,3935,3935,3935,3935,0
|
|
20250124,152300,402599360,3935,3935,3935,3935,0
|
|
20250124,152200,402599360,3935,3935,3935,3935,0
|
|
20250124,152100,402599360,3935,3935,3935,3935,0
|
|
20250124,152000,402599360,3935,3935,3935,3935,0
|
|
20250124,151900,402599360,3935,3935,3940,3920,406
|
|
20250124,151800,401005545,3940,3935,3940,3935,8
|
|
20250124,151700,400974060,3935,3935,3935,3935,100
|
|
20250124,151600,400580560,3940,3940,3940,3940,0
|
|
20250124,151500,400580560,3940,3925,3940,3925,2
|
|
20250124,151400,400572695,3925,3925,3925,3925,102
|
|
20250124,151300,400172345,3925,3925,3925,3925,0
|
|
20250124,151200,400172345,3925,3925,3925,3925,5
|
|
20250124,151100,400152720,3930,3930,3930,3930,200
|
|
20250124,151000,399366720,3930,3930,3930,3930,0
|
|
20250124,150900,399366720,3930,3930,3930,3930,90
|
|
20250124,150800,399013020,3930,3945,3945,3930,278
|
|
20250124,150700,397918980,3955,3955,3955,3955,0
|
|
20250124,150600,397918980,3955,3930,3955,3930,452
|
|
20250124,150500,396142595,3930,3930,3930,3930,0
|
|
20250124,150400,396142595,3930,3940,3940,3930,910
|
|
20250124,150300,392561435,3940,3940,3940,3940,0
|
|
20250124,150200,392561435,3940,3945,3945,3940,297
|
|
20250124,150100,391389820,3945,3945,3945,3945,0
|
|
20250124,150000,391389820,3945,3945,3945,3945,0
|
|
20250124,145900,391389820,3945,3945,3945,3945,0
|
|
20250124,145800,391389820,3945,3945,3945,3945,0
|
|
20250124,145700,391389820,3945,3960,3960,3945,118
|
|
20250124,145600,390923170,3960,3960,3960,3960,7
|
|
20250124,145500,390895450,3960,3960,3960,3960,10
|
|
20250124,145400,390855850,3945,3945,3945,3945,0
|
|
20250124,145300,390855850,3945,3945,3945,3945,400
|
|
20250124,145200,389277850,3945,3950,3950,3945,111
|
|
20250124,145100,388839640,3960,3960,3960,3960,0
|
|
20250124,145000,388839640,3960,3960,3960,3960,0
|
|
20250124,144900,388839640,3960,3960,3960,3960,0
|
|
20250124,144800,388839640,3960,3965,3965,3960,1728
|
|
20250124,144700,381996705,3960,3960,3960,3960,250
|
|
20250124,144600,381006705,3960,3960,3960,3960,19
|
|
20250124,144500,380931465,3970,3970,3970,3970,0
|
|
20250124,144400,380931465,3970,3970,3970,3970,1
|
|
20250124,144300,380927495,3965,3965,3965,3965,377
|
|
20250124,144200,379432690,3965,3965,3965,3965,20
|
|
20250124,144100,379353390,3965,3965,3965,3965,1
|
|
20250124,144000,379349425,3965,3965,3965,3965,0
|
|
20250124,143900,379349425,3965,3965,3965,3965,0
|
|
20250124,143800,379349425,3965,3965,3965,3965,1
|
|
20250124,143700,379345460,3965,3965,3965,3965,0
|
|
20250124,143600,379345460,3965,3965,3965,3965,413
|
|
20250124,143500,377707915,3965,3965,3965,3965,4
|
|
20250124,143400,377692055,3965,3965,3965,3965,0
|
|
20250124,143300,377692055,3965,3965,3965,3965,10
|
|
20250124,143200,377652405,3965,3960,3965,3960,83
|
|
20250124,143100,377323640,3955,3955,3955,3955,88
|
|
20250124,143000,376975600,3960,3960,3960,3960,0
|
|
20250124,142900,376975600,3960,3960,3960,3960,0
|
|
20250124,142800,376975600,3960,3950,3960,3950,1330
|
|
20250124,142700,371714095,3950,3950,3955,3950,488
|
|
20250124,142600,369786255,3955,3955,3955,3955,26
|
|
20250124,142500,369683425,3960,3960,3960,3960,6
|
|
20250124,142400,369659665,3960,3960,3960,3960,0
|
|
20250124,142300,369659665,3960,3960,3960,3960,0
|
|
20250124,142200,369659665,3960,3960,3960,3960,10
|
|
20250124,142100,369620065,3965,3965,3965,3965,0
|
|
20250124,142000,369620065,3965,3965,3965,3965,0
|
|
20250124,141900,369620065,3965,3965,3965,3965,0
|
|
20250124,141800,369620065,3965,3965,3965,3965,13
|
|
20250124,141700,369568520,3950,3950,3950,3950,0
|
|
20250124,141600,369568520,3950,3950,3950,3950,30
|
|
20250124,141500,369450020,3945,3955,3955,3945,550
|
|
20250124,141400,367278815,3955,3955,3955,3955,350
|
|
20250124,141300,365894565,3955,3955,3955,3955,0
|
|
20250124,141200,365894565,3955,3955,3955,3955,243
|
|
20250124,141100,364933500,3955,3955,3955,3955,0
|
|
20250124,141000,364933500,3955,3955,3955,3955,0
|
|
20250124,140900,364933500,3955,3955,3955,3955,30
|
|
20250124,140800,364814850,3960,3960,3960,3960,0
|
|
20250124,140700,364814850,3960,3960,3960,3960,0
|
|
20250124,140600,364814850,3960,3960,3960,3960,0
|
|
20250124,140500,364814850,3960,3960,3960,3960,0
|
|
20250124,140400,364814850,3960,3960,3960,3960,0
|
|
20250124,140300,364814850,3960,3960,3960,3960,0
|
|
20250124,140200,364814850,3960,3960,3960,3960,166
|
|
20250124,140100,364157490,3960,3960,3960,3960,0
|
|
20250124,140000,364157490,3960,3965,3965,3960,402
|
|
20250124,135900,362563885,3965,3970,3970,3965,12
|
|
20250124,135800,362516255,3975,3970,3975,3970,399
|
|
20250124,135700,360930375,3975,3975,3975,3975,17
|
|
20250124,135600,360862800,3980,3980,3980,3980,119
|
|
20250124,135500,360389180,3980,3980,3980,3980,5
|
|
20250124,135400,360369280,3980,3980,3980,3980,0
|
|
20250124,135300,360369280,3980,3980,3980,3980,0
|
|
20250124,135200,360369280,3980,3980,3980,3980,0
|
|
20250124,135100,360369280,3980,3980,3980,3980,1
|
|
20250124,135000,360365300,3985,3985,3985,3985,0
|
|
20250124,134900,360365300,3985,3985,3985,3985,0
|
|
20250124,134800,360365300,3985,3985,3985,3985,0
|
|
20250124,134700,360365300,3985,3985,3985,3985,0
|
|
20250124,134600,360365300,3985,3985,3985,3985,2
|
|
20250124,134500,360357330,3985,3985,3985,3985,0
|
|
20250124,134400,360357330,3985,3985,3985,3985,7
|
|
20250124,134300,360329435,3985,3985,3985,3985,0
|
|
20250124,134200,360329435,3985,3985,3985,3985,1
|
|
20250124,134100,360325450,3980,3980,3980,3980,0
|
|
20250124,134000,360325450,3980,3980,3980,3980,0
|
|
20250124,133900,360325450,3980,3980,3980,3980,0
|
|
20250124,133800,360325450,3980,3980,3980,3980,0
|
|
20250124,133700,360325450,3980,3980,3980,3980,0
|
|
20250124,133600,360325450,3980,3980,3980,3980,0
|
|
20250124,133500,360325450,3980,3980,3980,3980,11
|
|
20250124,133400,360281670,3980,3980,3980,3980,29
|
|
20250124,133300,360166250,3980,3980,3980,3980,0
|
|
20250124,133200,360166250,3980,3980,3980,3980,11
|
|
20250124,133100,360122470,3995,3995,3995,3995,0
|
|
20250124,133000,360122470,3995,3995,3995,3995,0
|
|
20250124,132900,360122470,3995,3995,3995,3995,3
|
|
20250124,132800,360110485,3995,3995,3995,3995,20
|
|
20250124,132700,360030585,3995,3995,3995,3995,0
|
|
20250124,132600,360030585,3995,3995,3995,3995,0
|
|
20250124,132500,360030585,3995,3995,3995,3995,1
|
|
20250124,132400,360026590,3995,3995,3995,3995,0
|
|
20250124,132300,360026590,3995,3995,3995,3995,10
|
|
20250124,132200,359986640,3995,3980,3995,3980,31
|
|
20250124,132100,359862995,3980,3980,3980,3980,0
|
|
20250124,132000,359862995,3980,3980,3980,3980,0
|
|
20250124,131900,359862995,3980,3980,3980,3980,0
|
|
20250124,131800,359862995,3980,3980,3980,3980,22
|
|
20250124,131700,359775435,3980,3980,3980,3980,0
|
|
20250124,131600,359775435,3980,3980,3980,3980,0
|
|
20250124,131500,359775435,3980,3980,3980,3980,1
|
|
20250124,131400,359771455,3980,3980,3980,3980,7
|
|
20250124,131300,359743595,3985,3985,3985,3985,1
|
|
20250124,131200,359739610,3980,3980,3980,3980,0
|
|
20250124,131100,359739610,3980,3980,3980,3980,0
|
|
20250124,131000,359739610,3980,3980,3980,3980,222
|
|
20250124,130900,358856050,3980,3980,3980,3980,9
|
|
20250124,130800,358820230,3980,3980,3980,3980,0
|
|
20250124,130700,358820230,3980,3980,3980,3980,157
|
|
20250124,130600,358195370,3980,3980,3980,3980,0
|
|
20250124,130500,358195370,3980,3980,3980,3980,600
|
|
20250124,130400,355807370,3980,3980,3980,3980,0
|
|
20250124,130300,355807370,3980,3980,3980,3980,0
|
|
20250124,130200,355807370,3980,3980,3980,3980,47
|
|
20250124,130100,355620310,3980,3985,3985,3980,726
|
|
20250124,130000,352729950,3985,3985,3985,3985,0
|
|
20250124,125900,352729950,3985,3985,3985,3985,0
|
|
20250124,125800,352729950,3985,3985,3985,3985,1
|
|
20250124,125700,352725965,3985,3985,3985,3985,1
|
|
20250124,125600,352721980,3985,3985,3985,3985,229
|
|
20250124,125500,351809415,3995,3995,3995,3995,0
|
|
20250124,125400,351809415,3995,3995,3995,3995,0
|
|
20250124,125300,351809415,3995,3995,3995,3995,0
|
|
20250124,125200,351809415,3995,3995,3995,3995,0
|
|
20250124,125100,351809415,3995,3995,3995,3995,2
|
|
20250124,125000,351801425,3995,3995,3995,3995,30
|
|
20250124,124900,351681575,3995,3995,3995,3995,0
|
|
20250124,124800,351681575,3995,3995,3995,3995,0
|
|
20250124,124700,351681575,3995,3995,3995,3995,50
|
|
20250124,124600,351481825,3995,3990,3995,3990,10
|
|
20250124,124500,351441920,3990,3995,3995,3990,153
|
|
20250124,124400,350830690,3980,3995,3995,3980,94
|
|
20250124,124300,350455175,3980,3970,3980,3970,2
|
|
20250124,124200,350447225,3980,3980,3995,3980,9
|
|
20250124,124100,350411390,3995,3980,3995,3980,5
|
|
20250124,124000,350391460,3980,3980,3995,3980,3
|
|
20250124,123900,350379505,3980,3980,3980,3980,0
|
|
20250124,123800,350379505,3980,3980,3980,3980,0
|
|
20250124,123700,350379505,3980,3980,3980,3980,0
|
|
20250124,123600,350379505,3980,3980,3980,3980,0
|
|
20250124,123500,350379505,3980,3980,3980,3980,2
|
|
20250124,123400,350371545,3980,3980,3980,3980,0
|
|
20250124,123300,350371545,3980,3980,3980,3980,0
|
|
20250124,123200,350371545,3980,3980,3980,3980,0
|
|
20250124,123100,350371545,3980,3980,3980,3980,3
|
|
20250124,123000,350359605,3970,3970,3970,3970,0
|
|
20250124,122900,350359605,3970,3970,3970,3970,0
|
|
20250124,122800,350359605,3970,3970,3970,3970,0
|
|
20250124,122700,350359605,3970,3980,3980,3965,3639
|
|
20250124,122600,335912200,3980,3980,3980,3980,205
|
|
20250124,122500,335096300,3980,3980,3980,3980,86
|
|
20250124,122400,334754020,3975,3975,3975,3975,124
|
|
20250124,122300,334261120,3980,3980,3980,3980,6
|
|
20250124,122200,334237240,3980,3980,3980,3980,13
|
|
20250124,122100,334185500,3990,3990,3990,3990,0
|
|
20250124,122000,334185500,3990,3990,3990,3990,0
|
|
20250124,121900,334185500,3990,3990,3990,3990,0
|
|
20250124,121800,334185500,3990,3990,3990,3990,2
|
|
20250124,121700,334177520,3990,3990,3990,3990,0
|
|
20250124,121600,334177520,3990,3990,3990,3990,0
|
|
20250124,121500,334177520,3990,3990,3990,3990,0
|
|
20250124,121400,334177520,3990,3990,3990,3990,0
|
|
20250124,121300,334177520,3990,3990,3990,3990,0
|
|
20250124,121200,334177520,3990,3990,3990,3990,100
|
|
20250124,121100,333778520,3990,3970,3990,3970,474
|
|
20250124,121000,331895860,3970,3970,3970,3970,0
|
|
20250124,120900,331895860,3970,3970,3970,3970,99
|
|
20250124,120800,331502830,3990,3990,3990,3990,0
|
|
20250124,120700,331502830,3990,3990,3990,3990,0
|
|
20250124,120600,331502830,3990,3990,3990,3990,127
|
|
20250124,120500,330996100,3990,3990,3990,3990,192
|
|
20250124,120400,330230020,3990,3990,3990,3990,3
|
|
20250124,120300,330218050,3990,3965,3990,3965,18
|
|
20250124,120200,330146605,3960,3960,3960,3960,0
|
|
20250124,120100,330146605,3960,3960,3960,3960,0
|
|
20250124,120000,330146605,3960,3960,3960,3960,0
|
|
20250124,115900,330146605,3960,3960,3960,3960,0
|
|
20250124,115800,330146605,3960,3960,3960,3960,50
|
|
20250124,115700,329948605,3960,3960,3960,3960,0
|
|
20250124,115600,329948605,3960,3960,3960,3960,0
|
|
20250124,115500,329948605,3960,3960,3960,3960,151
|
|
20250124,115400,329350645,3990,3990,3990,3990,0
|
|
20250124,115300,329350645,3990,3990,3990,3990,4
|
|
20250124,115200,329334685,3960,3980,3990,3960,107
|
|
20250124,115100,328910160,3980,3985,3985,3980,20
|
|
20250124,115000,328830555,4000,4000,4000,4000,0
|
|
20250124,114900,328830555,4000,4000,4000,4000,10
|
|
20250124,114800,328790555,3975,3975,3975,3975,1
|
|
20250124,114700,328786580,3975,3975,3975,3975,5
|
|
20250124,114600,328766705,3975,3975,3975,3975,76
|
|
20250124,114500,328464605,4000,4000,4000,4000,0
|
|
20250124,114400,328464605,4000,4000,4000,4000,0
|
|
20250124,114300,328464605,4000,4000,4000,4000,0
|
|
20250124,114200,328464605,4000,3990,4000,3990,6
|
|
20250124,114100,328440615,4000,3990,4000,3990,1000
|
|
20250124,114000,324440635,3995,3995,3995,3995,0
|
|
20250124,113900,324440635,3995,3995,3995,3995,0
|
|
20250124,113800,324440635,3995,3995,3995,3995,1
|
|
20250124,113700,324436640,3980,3980,3980,3980,0
|
|
20250124,113600,324436640,3980,3980,3980,3980,100
|
|
20250124,113500,324038640,4000,4000,4000,4000,2
|
|
20250124,113400,324030640,3975,3975,3975,3975,0
|
|
20250124,113300,324030640,3975,3975,3975,3975,0
|
|
20250124,113200,324030640,3975,3975,3975,3975,0
|
|
20250124,113100,324030640,3975,3975,3975,3975,0
|
|
20250124,113000,324030640,3975,3975,3975,3975,0
|
|
20250124,112900,324030640,3975,3975,3975,3975,0
|
|
20250124,112800,324030640,3975,4000,4000,3975,124
|
|
20250124,112700,323537715,4000,4000,4000,4000,32
|
|
20250124,112600,323409715,4000,3975,4000,3975,15
|
|
20250124,112500,323349885,3995,3975,3995,3975,10
|
|
20250124,112400,323310025,3975,3975,3975,3975,78
|
|
20250124,112300,322999975,3965,3970,3975,3965,78
|
|
20250124,112200,322690425,3975,3975,3975,3975,2
|
|
20250124,112100,322682475,3965,3970,3970,3965,1569
|
|
20250124,112000,316460210,3970,3970,3970,3970,0
|
|
20250124,111900,316460210,3970,3970,3970,3970,0
|
|
20250124,111800,316460210,3970,3970,3970,3970,34
|
|
20250124,111700,316325230,3970,3970,3970,3970,101
|
|
20250124,111600,315924260,3975,3975,3975,3975,2
|
|
20250124,111500,315916310,3980,3980,3980,3980,0
|
|
20250124,111400,315916310,3980,3980,3980,3980,0
|
|
20250124,111300,315916310,3980,3980,3980,3980,0
|
|
20250124,111200,315916310,3980,3980,3980,3980,0
|
|
20250124,111100,315916310,3980,3980,3980,3980,70
|
|
20250124,111000,315637710,3980,3980,3980,3980,0
|
|
20250124,110900,315637710,3980,3980,3980,3980,0
|
|
20250124,110800,315637710,3980,3990,3990,3975,2802
|
|
20250124,110700,304471475,3985,3985,3985,3985,0
|
|
20250124,110600,304471475,3985,3985,3985,3985,0
|
|
20250124,110500,304471475,3985,3985,3985,3985,324
|
|
20250124,110400,303180335,3985,3985,3985,3985,0
|
|
20250124,110300,303180335,3985,3985,3985,3985,0
|
|
20250124,110200,303180335,3985,3985,3985,3985,11
|
|
20250124,110100,303136500,3965,3965,3965,3965,16
|
|
20250124,110000,303073060,3965,3965,3965,3965,270
|
|
20250124,105900,302002510,3970,3975,3975,3970,134
|
|
20250124,105800,301470360,3980,3965,4010,3965,283
|
|
20250124,105700,300343980,3990,3990,3990,3990,2
|
|
20250124,105600,300336000,3965,3965,3965,3965,1328
|
|
20250124,105500,295070480,3965,4010,4010,3965,8173
|
|
20250124,105400,262461215,4025,4025,4025,4025,0
|
|
20250124,105300,262461215,4025,4025,4025,4025,255
|
|
20250124,105200,261434840,4025,4025,4025,4025,30
|
|
20250124,105100,261314090,4015,4015,4015,4015,510
|
|
20250124,105000,259266440,4005,4025,4025,4005,124
|
|
20250124,104900,258767360,4025,4015,4025,4015,534
|
|
20250124,104800,256620790,3995,4000,4000,3995,100
|
|
20250124,104700,256221285,3995,4000,4000,3995,68
|
|
20250124,104600,255949385,4000,4000,4000,4000,72
|
|
20250124,104500,255661385,4000,4000,4000,4000,90
|
|
20250124,104400,255301385,4000,4000,4000,3995,2010
|
|
20250124,104300,247261435,4000,4000,4000,4000,764
|
|
20250124,104200,244205435,4000,4000,4000,4000,644
|
|
20250124,104100,241629435,4020,4000,4020,4000,984
|
|
20250124,104000,237690915,4000,4000,4015,4000,1120
|
|
20250124,103900,233207775,4000,4010,4010,4000,1298
|
|
20250124,103800,228014315,3995,4035,4035,3960,3712
|
|
20250124,103700,213187815,4035,4055,4070,4035,8968
|
|
20250124,103600,176784365,4065,4055,4065,4055,2371
|
|
20250124,103500,167161170,4055,4035,4055,4035,961
|
|
20250124,103400,163275495,4035,4065,4070,4030,6593
|
|
20250124,103300,136540825,4065,4050,4070,4040,4846
|
|
20250124,103200,116893950,4055,4030,4055,4020,3157
|
|
20250124,103100,104149040,4030,3995,4030,3995,1909
|
|
20250124,103000,96480330,3970,3970,3970,3970,5
|
|
20250124,102900,96460480,3970,3970,3970,3970,0
|
|
20250124,102800,96460480,3970,3985,3985,3965,3700
|
|
20250124,102700,81762525,3995,3995,3995,3995,101
|
|
20250124,102600,81359030,3995,4000,4000,3980,311
|
|
20250124,102500,80120660,4000,3990,4000,3980,200
|
|
20250124,102400,79322585,4000,4000,4000,4000,160
|
|
20250124,102300,78682585,4000,4000,4000,4000,20
|
|
20250124,102200,78602585,3995,3995,3995,3995,1945
|
|
20250124,102100,70832310,3995,3995,3995,3995,0
|
|
20250124,102000,70832310,3995,3995,3995,3995,50
|
|
20250124,101900,70632560,3995,3980,3995,3980,104
|
|
20250124,101800,70218610,3980,3990,3995,3980,1498
|
|
20250124,101700,64250165,3990,3975,3990,3975,761
|
|
20250124,101600,61220500,3975,3975,3975,3975,107
|
|
20250124,101500,60795175,3970,3955,3970,3955,2658
|
|
20250124,101400,50266025,3950,3950,3950,3950,0
|
|
20250124,101300,50266025,3950,3950,3955,3950,110
|
|
20250124,101200,49831520,3955,3955,3955,3955,0
|
|
20250124,101100,49831520,3955,3955,3955,3955,0
|
|
20250124,101000,49831520,3955,3955,3955,3955,0
|
|
20250124,100900,49831520,3955,3955,3955,3955,0
|
|
20250124,100800,49831520,3955,3955,3955,3955,0
|
|
20250124,100700,49831520,3955,3955,3955,3955,26
|
|
20250124,100600,49728690,3955,3955,3955,3955,100
|
|
20250124,100500,49333190,3955,3955,3955,3955,1
|
|
20250124,100400,49329235,3955,3955,3955,3955,0
|
|
20250124,100300,49329235,3955,3955,3955,3955,0
|
|
20250124,100200,49329235,3955,3955,3955,3955,0
|
|
20250124,100100,49329235,3955,3955,3955,3955,0
|
|
20250124,100000,49329235,3955,3955,3955,3955,452
|
|
20250124,095900,47541575,3955,3955,3955,3955,0
|
|
20250124,095800,47541575,3955,3955,3955,3955,10
|
|
20250124,095700,47502025,3955,3955,3955,3955,0
|
|
20250124,095600,47502025,3955,3955,3955,3955,0
|
|
20250124,095500,47502025,3955,3955,3955,3955,1
|
|
20250124,095400,47498070,3950,3950,3950,3950,0
|
|
20250124,095300,47498070,3950,3950,3950,3950,84
|
|
20250124,095200,47166270,3950,3950,3950,3950,100
|
|
20250124,095100,46771270,3950,3950,3950,3950,0
|
|
20250124,095000,46771270,3950,3935,3950,3935,56
|
|
20250124,094900,46550160,3935,3935,3935,3935,0
|
|
20250124,094800,46550160,3935,3935,3935,3935,10
|
|
20250124,094700,46510810,3935,3955,3955,3935,149
|
|
20250124,094600,45924475,3955,3955,3955,3955,1
|
|
20250124,094500,45920520,3950,3925,3950,3925,543
|
|
20250124,094400,43777765,3950,3950,3950,3950,1
|
|
20250124,094300,43773815,3950,3950,3950,3950,0
|
|
20250124,094200,43773815,3950,3950,3950,3950,0
|
|
20250124,094100,43773815,3950,3950,3950,3950,1
|
|
20250124,094000,43769865,3950,3950,3950,3950,0
|
|
20250124,093900,43769865,3950,3950,3950,3950,0
|
|
20250124,093800,43769865,3950,3950,3950,3950,20
|
|
20250124,093700,43690865,3950,3950,3950,3950,25
|
|
20250124,093600,43592115,3950,3950,3950,3950,0
|
|
20250124,093500,43592115,3950,3950,3950,3945,1001
|
|
20250124,093400,39638290,3950,3950,3950,3950,241
|
|
20250124,093300,38686340,3945,3930,3945,3930,293
|
|
20250124,093200,37531120,3930,3915,3930,3910,130
|
|
20250124,093100,37020980,3930,3930,3930,3930,0
|
|
20250124,093000,37020980,3930,3930,3930,3930,12
|
|
20250124,092900,36973820,3915,3915,3915,3915,0
|
|
20250124,092800,36973820,3915,3915,3915,3915,0
|
|
20250124,092700,36973820,3915,3915,3915,3915,50
|
|
20250124,092600,36778070,3915,3915,3915,3915,0
|
|
20250124,092500,36778070,3915,3925,3925,3910,9
|
|
20250124,092400,36742845,3930,3930,3930,3930,0
|
|
20250124,092300,36742845,3930,3930,3930,3930,1
|
|
20250124,092200,36738915,3905,3930,3930,3905,2836
|
|
20250124,092100,25635980,3935,3940,3940,3935,1070
|
|
20250124,092000,21420390,3940,3940,3940,3940,10
|
|
20250124,091900,21380990,3940,3940,3940,3940,0
|
|
20250124,091800,21380990,3940,3940,3940,3940,36
|
|
20250124,091700,21239150,3940,3950,3950,3940,196
|
|
20250124,091600,20465335,3945,3940,3945,3940,14
|
|
20250124,091500,20410140,3935,3935,3935,3935,125
|
|
20250124,091400,19918265,3920,3930,3930,3920,86
|
|
20250124,091300,19580375,3925,3920,3925,3920,122
|
|
20250124,091200,19101825,3920,3920,3920,3920,5
|
|
20250124,091100,19082225,3925,3925,3925,3925,5
|
|
20250124,091000,19062600,3900,3905,3905,3900,55
|
|
20250124,090900,18847835,3890,3890,3890,3890,0
|
|
20250124,090800,18847835,3890,3905,3905,3890,283
|
|
20250124,090700,17745250,3905,3905,3945,3905,592
|
|
20250124,090600,15420675,3945,3945,3945,3945,0
|
|
20250124,090500,15420675,3945,3945,3945,3895,1966
|
|
20250124,090400,7693090,3950,3945,3975,3945,580
|
|
20250124,090300,5399600,3940,3940,3940,3935,400
|
|
20250124,090200,3824310,3935,3935,3935,3935,278
|
|
20250124,090100,2730380,3945,3925,3945,3925,362
|
|
20250124,090000,1307425,3920,3890,3920,3890,336
|