574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183100,161246530,3890,3890,3890,3890,1350
|
|
20250122,183000,161246530,3890,3890,3890,3890,0
|
|
20250122,182900,161246530,3890,3890,3890,3890,0
|
|
20250122,182800,161246530,3890,3890,3890,3890,0
|
|
20250122,182700,161246530,3890,3890,3890,3890,0
|
|
20250122,182600,161246530,3890,3890,3890,3890,0
|
|
20250122,182500,161246530,3890,3890,3890,3890,0
|
|
20250122,182400,161246530,3890,3890,3890,3890,0
|
|
20250122,182300,161246530,3890,3890,3890,3890,0
|
|
20250122,182200,161246530,3890,3890,3890,3890,0
|
|
20250122,182100,161246530,3890,3890,3890,3890,0
|
|
20250122,182000,161246530,3890,3890,3890,3890,0
|
|
20250122,181900,161246530,3890,3890,3890,3890,0
|
|
20250122,181800,161246530,3890,3890,3890,3890,0
|
|
20250122,181700,161246530,3890,3890,3890,3890,0
|
|
20250122,181600,161246530,3890,3890,3890,3890,0
|
|
20250122,181500,161246530,3890,3890,3890,3890,0
|
|
20250122,181400,161246530,3890,3890,3890,3890,0
|
|
20250122,181300,161246530,3890,3890,3890,3890,0
|
|
20250122,181200,161246530,3890,3890,3890,3890,0
|
|
20250122,181100,161246530,3890,3890,3890,3890,0
|
|
20250122,181000,161246530,3890,3890,3890,3890,0
|
|
20250122,180900,161246530,3890,3890,3890,3890,0
|
|
20250122,180800,161246530,3890,3890,3890,3890,0
|
|
20250122,180700,161246530,3890,3890,3890,3890,0
|
|
20250122,180600,161246530,3890,3890,3890,3890,0
|
|
20250122,180500,161246530,3890,3890,3890,3890,0
|
|
20250122,180400,161246530,3890,3890,3890,3890,0
|
|
20250122,180300,161246530,3890,3890,3890,3890,0
|
|
20250122,180200,161246530,3890,3890,3890,3890,0
|
|
20250122,180100,161246530,3890,3890,3890,3890,1350
|
|
20250122,180000,161246530,3890,3890,3890,3890,0
|
|
20250122,175900,161246530,3890,3890,3890,3890,0
|
|
20250122,175800,161246530,3890,3890,3890,3890,0
|
|
20250122,175700,161246530,3890,3890,3890,3890,0
|
|
20250122,175600,161246530,3890,3890,3890,3890,0
|
|
20250122,175500,161246530,3890,3890,3890,3890,0
|
|
20250122,175400,161246530,3890,3890,3890,3890,0
|
|
20250122,175300,161246530,3890,3890,3890,3890,0
|
|
20250122,175200,161246530,3890,3890,3890,3890,0
|
|
20250122,175100,161246530,3890,3890,3890,3890,0
|
|
20250122,175000,161246530,3890,3890,3890,3890,0
|
|
20250122,174900,161246530,3890,3890,3890,3890,0
|
|
20250122,174800,161246530,3890,3890,3890,3890,0
|
|
20250122,174700,161246530,3890,3890,3890,3890,0
|
|
20250122,174600,161246530,3890,3890,3890,3890,0
|
|
20250122,174500,161246530,3890,3890,3890,3890,0
|
|
20250122,174400,161246530,3890,3890,3890,3890,0
|
|
20250122,174300,161246530,3890,3890,3890,3890,0
|
|
20250122,174200,161246530,3890,3890,3890,3890,0
|
|
20250122,174100,161246530,3890,3890,3890,3890,0
|
|
20250122,174000,161246530,3890,3890,3890,3890,0
|
|
20250122,173900,161246530,3890,3890,3890,3890,0
|
|
20250122,173800,161246530,3890,3890,3890,3890,0
|
|
20250122,173700,161246530,3890,3890,3890,3890,0
|
|
20250122,173600,161246530,3890,3890,3890,3890,0
|
|
20250122,173500,161246530,3890,3890,3890,3890,0
|
|
20250122,173400,161246530,3890,3890,3890,3890,0
|
|
20250122,173300,161246530,3890,3890,3890,3890,0
|
|
20250122,173200,161246530,3890,3890,3890,3890,0
|
|
20250122,173100,161246530,3890,3890,3890,3890,1350
|
|
20250122,173000,161246530,3890,3890,3890,3890,0
|
|
20250122,172900,161246530,3890,3890,3890,3890,0
|
|
20250122,172800,161246530,3890,3890,3890,3890,0
|
|
20250122,172700,161246530,3890,3890,3890,3890,0
|
|
20250122,172600,161246530,3890,3890,3890,3890,0
|
|
20250122,172500,161246530,3890,3890,3890,3890,0
|
|
20250122,172400,161246530,3890,3890,3890,3890,0
|
|
20250122,172300,161246530,3890,3890,3890,3890,0
|
|
20250122,172200,161246530,3890,3890,3890,3890,0
|
|
20250122,172100,161246530,3890,3890,3890,3890,0
|
|
20250122,172000,161246530,3890,3890,3890,3890,0
|
|
20250122,171900,161246530,3890,3890,3890,3890,0
|
|
20250122,171800,161246530,3890,3890,3890,3890,0
|
|
20250122,171700,161246530,3890,3890,3890,3890,0
|
|
20250122,171600,161246530,3890,3890,3890,3890,0
|
|
20250122,171500,161246530,3890,3890,3890,3890,0
|
|
20250122,171400,161246530,3890,3890,3890,3890,0
|
|
20250122,171300,161246530,3890,3890,3890,3890,0
|
|
20250122,171200,161246530,3890,3890,3890,3890,0
|
|
20250122,171100,161246530,3890,3890,3890,3890,0
|
|
20250122,171000,161246530,3890,3890,3890,3890,0
|
|
20250122,170900,161246530,3890,3890,3890,3890,0
|
|
20250122,170800,161246530,3890,3890,3890,3890,0
|
|
20250122,170700,161246530,3890,3890,3890,3890,0
|
|
20250122,170600,161246530,3890,3890,3890,3890,0
|
|
20250122,170500,161246530,3890,3890,3890,3890,0
|
|
20250122,170400,161246530,3890,3890,3890,3890,0
|
|
20250122,170300,161246530,3890,3890,3890,3890,0
|
|
20250122,170200,161246530,3890,3890,3890,3890,0
|
|
20250122,170100,161246530,3890,3890,3890,3890,1350
|
|
20250122,170000,161246530,3890,3890,3890,3890,0
|
|
20250122,165900,161246530,3890,3890,3890,3890,0
|
|
20250122,165800,161246530,3890,3890,3890,3890,0
|
|
20250122,165700,161246530,3890,3890,3890,3890,0
|
|
20250122,165600,161246530,3890,3890,3890,3890,0
|
|
20250122,165500,161246530,3890,3890,3890,3890,0
|
|
20250122,165400,161246530,3890,3890,3890,3890,0
|
|
20250122,165300,161246530,3890,3890,3890,3890,0
|
|
20250122,165200,161246530,3890,3890,3890,3890,0
|
|
20250122,165100,161246530,3890,3890,3890,3890,0
|
|
20250122,165000,161246530,3890,3890,3890,3890,0
|
|
20250122,164900,161246530,3890,3890,3890,3890,0
|
|
20250122,164800,161246530,3890,3890,3890,3890,0
|
|
20250122,164700,161246530,3890,3890,3890,3890,0
|
|
20250122,164600,161246530,3890,3890,3890,3890,0
|
|
20250122,164500,161246530,3890,3890,3890,3890,0
|
|
20250122,164400,161246530,3890,3890,3890,3890,0
|
|
20250122,164300,161246530,3890,3890,3890,3890,0
|
|
20250122,164200,161246530,3890,3890,3890,3890,0
|
|
20250122,164100,161246530,3890,3890,3890,3890,0
|
|
20250122,164000,161246530,3890,3890,3890,3890,0
|
|
20250122,163900,161246530,3890,3890,3890,3890,0
|
|
20250122,163800,161246530,3890,3890,3890,3890,0
|
|
20250122,163700,161246530,3890,3890,3890,3890,0
|
|
20250122,163600,161246530,3890,3890,3890,3890,0
|
|
20250122,163500,161246530,3890,3890,3890,3890,0
|
|
20250122,163400,161246530,3890,3890,3890,3890,0
|
|
20250122,163300,161246530,3890,3890,3890,3890,0
|
|
20250122,163200,161246530,3890,3890,3890,3890,0
|
|
20250122,163100,161246530,3890,3890,3890,3890,1350
|
|
20250122,163000,161246530,3890,3890,3890,3890,0
|
|
20250122,162900,161246530,3890,3890,3890,3890,0
|
|
20250122,162800,161246530,3890,3890,3890,3890,0
|
|
20250122,162700,161246530,3890,3890,3890,3890,0
|
|
20250122,162600,161246530,3890,3890,3890,3890,0
|
|
20250122,162500,161246530,3890,3890,3890,3890,0
|
|
20250122,162400,161246530,3890,3890,3890,3890,0
|
|
20250122,162300,161246530,3890,3890,3890,3890,0
|
|
20250122,162200,161246530,3890,3890,3890,3890,0
|
|
20250122,162100,161246530,3890,3890,3890,3890,0
|
|
20250122,162000,161246530,3890,3890,3890,3890,0
|
|
20250122,161900,161246530,3890,3890,3890,3890,0
|
|
20250122,161800,161246530,3890,3890,3890,3890,0
|
|
20250122,161700,161246530,3890,3890,3890,3890,0
|
|
20250122,161600,161246530,3890,3890,3890,3890,0
|
|
20250122,161500,161246530,3890,3890,3890,3890,0
|
|
20250122,161400,161246530,3890,3890,3890,3890,0
|
|
20250122,161300,161246530,3890,3890,3890,3890,0
|
|
20250122,161200,161246530,3890,3890,3890,3890,0
|
|
20250122,161100,161246530,3890,3890,3890,3890,0
|
|
20250122,161000,161246530,3890,3890,3890,3890,0
|
|
20250122,160900,161246530,3890,3890,3890,3890,0
|
|
20250122,160800,161246530,3890,3890,3890,3890,0
|
|
20250122,160700,161246530,3890,3890,3890,3890,0
|
|
20250122,160600,161246530,3890,3890,3890,3890,0
|
|
20250122,160500,161246530,3890,3890,3890,3890,0
|
|
20250122,160400,161246530,3890,3890,3890,3890,0
|
|
20250122,160300,161246530,3890,3890,3890,3890,0
|
|
20250122,160200,161246530,3890,3890,3890,3890,0
|
|
20250122,160100,161246530,3890,3890,3890,3890,1350
|
|
20250122,160000,161246530,3890,3890,3890,3890,0
|
|
20250122,155900,161246530,3890,3890,3890,3890,0
|
|
20250122,155800,161246530,3890,3890,3890,3890,0
|
|
20250122,155700,161246530,3890,3890,3890,3890,0
|
|
20250122,155600,161246530,3890,3890,3890,3890,0
|
|
20250122,155500,161246530,3890,3890,3890,3890,0
|
|
20250122,155400,161246530,3890,3890,3890,3890,0
|
|
20250122,155300,161246530,3890,3890,3890,3890,0
|
|
20250122,155200,161246530,3890,3890,3890,3890,0
|
|
20250122,155100,161246530,3890,3890,3890,3890,0
|
|
20250122,155000,161246530,3890,3890,3890,3890,0
|
|
20250122,154900,161246530,3890,3890,3890,3890,0
|
|
20250122,154800,161246530,3890,3890,3890,3890,0
|
|
20250122,154700,161246530,3890,3890,3890,3890,0
|
|
20250122,154600,161246530,3890,3890,3890,3890,0
|
|
20250122,154500,161246530,3890,3890,3890,3890,0
|
|
20250122,154400,161246530,3890,3890,3890,3890,0
|
|
20250122,154300,161246530,3890,3890,3890,3890,0
|
|
20250122,154200,161246530,3890,3890,3890,3890,0
|
|
20250122,154100,161246530,3890,3890,3890,3890,0
|
|
20250122,154000,161246530,3890,3890,3890,3890,0
|
|
20250122,153900,161246530,3890,3890,3890,3890,0
|
|
20250122,153800,161246530,3890,3890,3890,3890,0
|
|
20250122,153700,161246530,3890,3890,3890,3890,0
|
|
20250122,153600,161246530,3890,3890,3890,3890,0
|
|
20250122,153500,161246530,3890,3890,3890,3890,0
|
|
20250122,153400,161246530,3890,3890,3890,3890,0
|
|
20250122,153300,161246530,3890,3890,3890,3890,0
|
|
20250122,153200,161246530,3890,3890,3890,3890,0
|
|
20250122,153100,161246530,3890,3890,3890,3890,1350
|
|
20250122,153000,161246530,3890,3890,3890,3890,1350
|
|
20250122,152900,155995030,3875,3875,3875,3875,0
|
|
20250122,152800,155995030,3875,3875,3875,3875,0
|
|
20250122,152700,155995030,3875,3875,3875,3875,0
|
|
20250122,152600,155995030,3875,3875,3875,3875,0
|
|
20250122,152500,155995030,3875,3875,3875,3875,0
|
|
20250122,152400,155995030,3875,3875,3875,3875,0
|
|
20250122,152300,155995030,3875,3875,3875,3875,0
|
|
20250122,152200,155995030,3875,3875,3875,3875,0
|
|
20250122,152100,155995030,3875,3875,3875,3875,0
|
|
20250122,152000,155995030,3875,3875,3875,3875,0
|
|
20250122,151900,155995030,3875,3875,3875,3875,1044
|
|
20250122,151800,151949530,3875,3875,3875,3875,70
|
|
20250122,151700,151678280,3870,3870,3870,3870,0
|
|
20250122,151600,151678280,3870,3870,3870,3870,524
|
|
20250122,151500,149650400,3875,3875,3875,3875,1
|
|
20250122,151400,149646525,3870,3870,3870,3870,270
|
|
20250122,151300,148601625,3870,3870,3870,3870,0
|
|
20250122,151200,148601625,3870,3870,3870,3870,0
|
|
20250122,151100,148601625,3870,3870,3870,3870,0
|
|
20250122,151000,148601625,3870,3870,3870,3870,0
|
|
20250122,150900,148601625,3870,3870,3870,3870,0
|
|
20250122,150800,148601625,3870,3870,3870,3870,0
|
|
20250122,150700,148601625,3870,3870,3870,3870,3
|
|
20250122,150600,148590015,3870,3870,3870,3870,1
|
|
20250122,150500,148586145,3860,3860,3860,3860,0
|
|
20250122,150400,148586145,3860,3860,3860,3860,0
|
|
20250122,150300,148586145,3860,3865,3865,3860,8500
|
|
20250122,150200,115774055,3870,3870,3870,3870,0
|
|
20250122,150100,115774055,3870,3870,3870,3870,0
|
|
20250122,150000,115774055,3870,3870,3870,3870,51
|
|
20250122,145900,115576685,3870,3870,3870,3870,0
|
|
20250122,145800,115576685,3870,3870,3870,3870,0
|
|
20250122,145700,115576685,3870,3870,3870,3870,0
|
|
20250122,145600,115576685,3870,3870,3870,3870,0
|
|
20250122,145500,115576685,3870,3870,3870,3870,0
|
|
20250122,145400,115576685,3870,3870,3870,3870,0
|
|
20250122,145300,115576685,3870,3870,3870,3870,0
|
|
20250122,145200,115576685,3870,3870,3870,3870,0
|
|
20250122,145100,115576685,3870,3870,3870,3870,1
|
|
20250122,145000,115572815,3875,3875,3875,3875,0
|
|
20250122,144900,115572815,3875,3875,3875,3875,1
|
|
20250122,144800,115568940,3875,3875,3875,3875,0
|
|
20250122,144700,115568940,3875,3875,3875,3875,0
|
|
20250122,144600,115568940,3875,3875,3875,3875,0
|
|
20250122,144500,115568940,3875,3875,3875,3875,0
|
|
20250122,144400,115568940,3875,3875,3875,3875,0
|
|
20250122,144300,115568940,3875,3875,3875,3875,0
|
|
20250122,144200,115568940,3875,3875,3875,3875,3
|
|
20250122,144100,115557315,3875,3875,3875,3875,0
|
|
20250122,144000,115557315,3875,3875,3875,3875,3
|
|
20250122,143900,115545690,3875,3875,3875,3875,1
|
|
20250122,143800,115541815,3865,3865,3865,3865,0
|
|
20250122,143700,115541815,3865,3865,3865,3865,0
|
|
20250122,143600,115541815,3865,3865,3865,3865,0
|
|
20250122,143500,115541815,3865,3865,3865,3865,0
|
|
20250122,143400,115541815,3865,3865,3865,3865,0
|
|
20250122,143300,115541815,3865,3865,3865,3865,0
|
|
20250122,143200,115541815,3865,3865,3865,3865,2
|
|
20250122,143100,115534085,3860,3870,3870,3860,292
|
|
20250122,143000,114406725,3875,3875,3875,3875,1
|
|
20250122,142900,114402850,3870,3865,3870,3860,477
|
|
20250122,142800,112558370,3860,3860,3860,3860,0
|
|
20250122,142700,112558370,3860,3860,3860,3860,0
|
|
20250122,142600,112558370,3860,3865,3865,3860,381
|
|
20250122,142500,111087210,3860,3860,3860,3860,822
|
|
20250122,142400,107914290,3865,3865,3865,3865,0
|
|
20250122,142300,107914290,3865,3865,3865,3865,1
|
|
20250122,142200,107910425,3860,3860,3860,3860,0
|
|
20250122,142100,107910425,3860,3860,3860,3860,856
|
|
20250122,142000,104606265,3865,3865,3865,3865,20
|
|
20250122,141900,104528965,3865,3865,3865,3865,1
|
|
20250122,141800,104525100,3860,3860,3860,3860,0
|
|
20250122,141700,104525100,3860,3860,3860,3860,0
|
|
20250122,141600,104525100,3860,3860,3860,3860,0
|
|
20250122,141500,104525100,3860,3860,3860,3860,0
|
|
20250122,141400,104525100,3860,3860,3860,3860,0
|
|
20250122,141300,104525100,3860,3860,3860,3860,0
|
|
20250122,141200,104525100,3860,3860,3860,3860,0
|
|
20250122,141100,104525100,3860,3860,3860,3860,200
|
|
20250122,141000,103753100,3870,3870,3870,3870,13
|
|
20250122,140900,103702790,3870,3870,3870,3870,0
|
|
20250122,140800,103702790,3870,3870,3870,3870,0
|
|
20250122,140700,103702790,3870,3870,3870,3870,0
|
|
20250122,140600,103702790,3870,3870,3870,3870,0
|
|
20250122,140500,103702790,3870,3870,3870,3870,0
|
|
20250122,140400,103702790,3870,3870,3870,3870,0
|
|
20250122,140300,103702790,3870,3870,3870,3870,0
|
|
20250122,140200,103702790,3870,3870,3870,3870,10
|
|
20250122,140100,103664090,3870,3870,3870,3870,0
|
|
20250122,140000,103664090,3870,3870,3870,3870,0
|
|
20250122,135900,103664090,3870,3870,3870,3870,0
|
|
20250122,135800,103664090,3870,3870,3870,3870,0
|
|
20250122,135700,103664090,3870,3870,3870,3870,0
|
|
20250122,135600,103664090,3870,3870,3870,3870,0
|
|
20250122,135500,103664090,3870,3870,3870,3860,447
|
|
20250122,135400,101938650,3870,3860,3870,3860,4
|
|
20250122,135300,101923200,3870,3870,3870,3870,0
|
|
20250122,135200,101923200,3870,3870,3870,3870,1
|
|
20250122,135100,101919330,3870,3870,3870,3870,0
|
|
20250122,135000,101919330,3870,3870,3870,3870,0
|
|
20250122,134900,101919330,3870,3870,3870,3870,2
|
|
20250122,134800,101911590,3855,3860,3870,3855,1203
|
|
20250122,134700,97268290,3870,3870,3870,3870,0
|
|
20250122,134600,97268290,3870,3870,3870,3870,0
|
|
20250122,134500,97268290,3870,3870,3870,3870,0
|
|
20250122,134400,97268290,3870,3870,3870,3870,0
|
|
20250122,134300,97268290,3870,3870,3870,3870,0
|
|
20250122,134200,97268290,3870,3870,3870,3870,1
|
|
20250122,134100,97264420,3865,3865,3865,3865,1
|
|
20250122,134000,97260555,3865,3865,3865,3865,1
|
|
20250122,133900,97256690,3865,3865,3865,3865,0
|
|
20250122,133800,97256690,3865,3865,3865,3865,0
|
|
20250122,133700,97256690,3865,3865,3865,3865,102
|
|
20250122,133600,96862460,3875,3875,3875,3875,0
|
|
20250122,133500,96862460,3875,3875,3875,3875,0
|
|
20250122,133400,96862460,3875,3875,3875,3875,0
|
|
20250122,133300,96862460,3875,3875,3875,3875,0
|
|
20250122,133200,96862460,3875,3875,3875,3875,0
|
|
20250122,133100,96862460,3875,3875,3875,3875,0
|
|
20250122,133000,96862460,3875,3875,3875,3875,0
|
|
20250122,132900,96862460,3875,3875,3875,3875,0
|
|
20250122,132800,96862460,3875,3875,3875,3875,0
|
|
20250122,132700,96862460,3875,3875,3875,3875,0
|
|
20250122,132600,96862460,3875,3875,3875,3875,0
|
|
20250122,132500,96862460,3875,3875,3875,3875,0
|
|
20250122,132400,96862460,3875,3875,3875,3875,0
|
|
20250122,132300,96862460,3875,3875,3875,3875,0
|
|
20250122,132200,96862460,3875,3875,3875,3875,0
|
|
20250122,132100,96862460,3875,3875,3875,3875,0
|
|
20250122,132000,96862460,3875,3875,3875,3875,0
|
|
20250122,131900,96862460,3875,3875,3875,3875,0
|
|
20250122,131800,96862460,3875,3875,3875,3875,1
|
|
20250122,131700,96858585,3870,3870,3870,3870,50
|
|
20250122,131600,96665085,3875,3875,3875,3875,0
|
|
20250122,131500,96665085,3875,3875,3875,3875,0
|
|
20250122,131400,96665085,3875,3875,3875,3875,1
|
|
20250122,131300,96661210,3850,3870,3870,3850,2290
|
|
20250122,131200,87832345,3870,3870,3870,3870,0
|
|
20250122,131100,87832345,3870,3870,3870,3870,38
|
|
20250122,131000,87685285,3870,3870,3870,3870,0
|
|
20250122,130900,87685285,3870,3870,3870,3870,0
|
|
20250122,130800,87685285,3870,3870,3870,3870,0
|
|
20250122,130700,87685285,3870,3870,3870,3870,4
|
|
20250122,130600,87669805,3870,3870,3870,3870,0
|
|
20250122,130500,87669805,3870,3870,3870,3870,0
|
|
20250122,130400,87669805,3870,3870,3870,3870,0
|
|
20250122,130300,87669805,3870,3870,3870,3870,0
|
|
20250122,130200,87669805,3870,3870,3870,3870,1
|
|
20250122,130100,87665935,3875,3875,3875,3875,0
|
|
20250122,130000,87665935,3875,3875,3875,3875,0
|
|
20250122,125900,87665935,3875,3875,3875,3875,0
|
|
20250122,125800,87665935,3875,3875,3875,3875,0
|
|
20250122,125700,87665935,3875,3875,3875,3875,0
|
|
20250122,125600,87665935,3875,3875,3875,3875,0
|
|
20250122,125500,87665935,3875,3875,3875,3875,1
|
|
20250122,125400,87662060,3875,3875,3875,3875,20
|
|
20250122,125300,87584560,3875,3875,3875,3875,10
|
|
20250122,125200,87545810,3875,3875,3875,3875,25
|
|
20250122,125100,87448935,3875,3875,3875,3875,0
|
|
20250122,125000,87448935,3875,3875,3875,3875,0
|
|
20250122,124900,87448935,3875,3875,3875,3875,100
|
|
20250122,124800,87061435,3875,3875,3875,3875,22
|
|
20250122,124700,86976185,3875,3875,3875,3875,0
|
|
20250122,124600,86976185,3875,3875,3875,3875,0
|
|
20250122,124500,86976185,3875,3875,3875,3875,0
|
|
20250122,124400,86976185,3875,3875,3875,3875,0
|
|
20250122,124300,86976185,3875,3875,3875,3875,0
|
|
20250122,124200,86976185,3875,3875,3875,3875,0
|
|
20250122,124100,86976185,3875,3875,3875,3875,0
|
|
20250122,124000,86976185,3875,3875,3875,3875,500
|
|
20250122,123900,85038685,3875,3875,3875,3875,0
|
|
20250122,123800,85038685,3875,3875,3875,3875,0
|
|
20250122,123700,85038685,3875,3875,3875,3875,0
|
|
20250122,123600,85038685,3875,3875,3875,3875,0
|
|
20250122,123500,85038685,3875,3875,3875,3875,10
|
|
20250122,123400,84999935,3875,3875,3875,3875,0
|
|
20250122,123300,84999935,3875,3875,3875,3875,0
|
|
20250122,123200,84999935,3875,3875,3875,3875,1
|
|
20250122,123100,84996060,3875,3875,3875,3875,0
|
|
20250122,123000,84996060,3875,3875,3875,3875,0
|
|
20250122,122900,84996060,3875,3875,3875,3875,0
|
|
20250122,122800,84996060,3875,3875,3875,3875,0
|
|
20250122,122700,84996060,3875,3875,3875,3875,0
|
|
20250122,122600,84996060,3875,3875,3875,3875,1
|
|
20250122,122500,84992185,3860,3875,3875,3860,926
|
|
20250122,122400,81417795,3860,3860,3860,3860,225
|
|
20250122,122300,80549295,3860,3860,3860,3860,0
|
|
20250122,122200,80549295,3860,3860,3860,3860,30
|
|
20250122,122100,80433495,3860,3860,3860,3860,1
|
|
20250122,122000,80429635,3860,3860,3860,3860,380
|
|
20250122,121900,78962835,3865,3865,3865,3865,0
|
|
20250122,121800,78962835,3865,3865,3865,3865,250
|
|
20250122,121700,77996585,3865,3865,3865,3865,26
|
|
20250122,121600,77896095,3865,3865,3865,3865,8
|
|
20250122,121500,77865175,3860,3860,3860,3860,0
|
|
20250122,121400,77865175,3860,3860,3860,3860,444
|
|
20250122,121300,76151335,3860,3860,3860,3860,0
|
|
20250122,121200,76151335,3860,3860,3860,3860,101
|
|
20250122,121100,75761475,3855,3855,3855,3855,10
|
|
20250122,121000,75722925,3855,3855,3855,3855,0
|
|
20250122,120900,75722925,3855,3855,3855,3855,390
|
|
20250122,120800,74219475,3865,3865,3865,3865,0
|
|
20250122,120700,74219475,3865,3865,3865,3865,0
|
|
20250122,120600,74219475,3865,3855,3865,3850,2073
|
|
20250122,120500,66230130,3855,3855,3855,3855,0
|
|
20250122,120400,66230130,3855,3855,3855,3855,39
|
|
20250122,120300,66079785,3855,3855,3855,3855,0
|
|
20250122,120200,66079785,3855,3865,3865,3855,1793
|
|
20250122,120100,59156805,3865,3865,3865,3865,298
|
|
20250122,120000,58005035,3865,3870,3870,3865,4678
|
|
20250122,115900,39922180,3880,3880,3880,3880,2
|
|
20250122,115800,39914420,3880,3880,3880,3880,0
|
|
20250122,115700,39914420,3880,3880,3880,3880,0
|
|
20250122,115600,39914420,3880,3880,3880,3880,0
|
|
20250122,115500,39914420,3880,3880,3880,3880,0
|
|
20250122,115400,39914420,3880,3880,3880,3880,0
|
|
20250122,115300,39914420,3880,3880,3880,3880,0
|
|
20250122,115200,39914420,3880,3880,3880,3880,0
|
|
20250122,115100,39914420,3880,3880,3880,3880,1000
|
|
20250122,115000,36034420,3880,3880,3880,3880,1
|
|
20250122,114900,36030540,3875,3875,3875,3875,174
|
|
20250122,114800,35356290,3880,3880,3880,3880,0
|
|
20250122,114700,35356290,3880,3880,3880,3880,0
|
|
20250122,114600,35356290,3880,3880,3880,3880,0
|
|
20250122,114500,35356290,3880,3880,3880,3880,0
|
|
20250122,114400,35356290,3880,3880,3880,3880,0
|
|
20250122,114300,35356290,3880,3880,3880,3880,0
|
|
20250122,114200,35356290,3880,3880,3880,3880,10
|
|
20250122,114100,35317490,3880,3880,3880,3880,0
|
|
20250122,114000,35317490,3880,3880,3880,3880,1
|
|
20250122,113900,35313610,3875,3875,3875,3875,0
|
|
20250122,113800,35313610,3875,3875,3875,3875,0
|
|
20250122,113700,35313610,3875,3875,3875,3875,0
|
|
20250122,113600,35313610,3875,3880,3880,3875,24
|
|
20250122,113500,35220590,3875,3875,3875,3875,708
|
|
20250122,113400,32477090,3875,3875,3875,3875,0
|
|
20250122,113300,32477090,3875,3875,3875,3875,30
|
|
20250122,113200,32360840,3875,3875,3875,3875,3
|
|
20250122,113100,32349215,3875,3875,3875,3875,0
|
|
20250122,113000,32349215,3875,3875,3875,3875,0
|
|
20250122,112900,32349215,3875,3875,3875,3875,1
|
|
20250122,112800,32345340,3870,3870,3870,3870,0
|
|
20250122,112700,32345340,3870,3870,3870,3870,100
|
|
20250122,112600,31958340,3870,3870,3870,3870,512
|
|
20250122,112500,29976900,3875,3875,3875,3875,0
|
|
20250122,112400,29976900,3875,3870,3875,3870,159
|
|
20250122,112300,29361520,3870,3880,3880,3870,690
|
|
20250122,112200,26691100,3870,3870,3870,3870,0
|
|
20250122,112100,26691100,3870,3870,3870,3870,0
|
|
20250122,112000,26691100,3870,3870,3870,3870,0
|
|
20250122,111900,26691100,3870,3870,3870,3870,0
|
|
20250122,111800,26691100,3870,3870,3870,3870,0
|
|
20250122,111700,26691100,3870,3870,3870,3870,0
|
|
20250122,111600,26691100,3870,3870,3870,3870,550
|
|
20250122,111500,24562600,3885,3885,3885,3885,1
|
|
20250122,111400,24558715,3890,3890,3890,3890,0
|
|
20250122,111300,24558715,3890,3890,3890,3890,0
|
|
20250122,111200,24558715,3890,3890,3890,3890,0
|
|
20250122,111100,24558715,3890,3890,3890,3890,0
|
|
20250122,111000,24558715,3890,3890,3890,3890,0
|
|
20250122,110900,24558715,3890,3890,3890,3890,0
|
|
20250122,110800,24558715,3890,3890,3890,3890,0
|
|
20250122,110700,24558715,3890,3890,3890,3890,0
|
|
20250122,110600,24558715,3890,3890,3890,3890,0
|
|
20250122,110500,24558715,3890,3890,3890,3890,30
|
|
20250122,110400,24442015,3890,3890,3890,3890,0
|
|
20250122,110300,24442015,3890,3890,3890,3890,0
|
|
20250122,110200,24442015,3890,3890,3890,3890,0
|
|
20250122,110100,24442015,3890,3890,3890,3890,0
|
|
20250122,110000,24442015,3890,3890,3890,3890,0
|
|
20250122,105900,24442015,3890,3890,3890,3890,0
|
|
20250122,105800,24442015,3890,3890,3890,3890,0
|
|
20250122,105700,24442015,3890,3870,3890,3870,101
|
|
20250122,105600,24051125,3890,3890,3890,3890,0
|
|
20250122,105500,24051125,3890,3890,3890,3890,1
|
|
20250122,105400,24047235,3890,3890,3890,3890,0
|
|
20250122,105300,24047235,3890,3890,3890,3890,0
|
|
20250122,105200,24047235,3890,3875,3890,3870,651
|
|
20250122,105100,21526945,3890,3890,3890,3890,0
|
|
20250122,105000,21526945,3890,3890,3890,3890,0
|
|
20250122,104900,21526945,3890,3890,3890,3890,0
|
|
20250122,104800,21526945,3890,3890,3890,3890,200
|
|
20250122,104700,20748945,3890,3890,3890,3890,0
|
|
20250122,104600,20748945,3890,3890,3890,3890,0
|
|
20250122,104500,20748945,3890,3890,3890,3890,0
|
|
20250122,104400,20748945,3890,3890,3890,3890,0
|
|
20250122,104300,20748945,3890,3890,3890,3890,1
|
|
20250122,104200,20745055,3870,3880,3880,3870,1300
|
|
20250122,104100,15710605,3890,3890,3890,3890,6
|
|
20250122,104000,15687265,3890,3890,3890,3890,20
|
|
20250122,103900,15609465,3890,3890,3890,3890,0
|
|
20250122,103800,15609465,3890,3890,3890,3890,0
|
|
20250122,103700,15609465,3890,3890,3890,3890,0
|
|
20250122,103600,15609465,3890,3890,3890,3890,0
|
|
20250122,103500,15609465,3890,3890,3890,3890,0
|
|
20250122,103400,15609465,3890,3890,3890,3890,0
|
|
20250122,103300,15609465,3890,3890,3890,3890,10
|
|
20250122,103200,15570565,3890,3890,3890,3890,0
|
|
20250122,103100,15570565,3890,3890,3890,3890,511
|
|
20250122,103000,13582775,3885,3885,3885,3885,0
|
|
20250122,102900,13582775,3885,3885,3885,3885,0
|
|
20250122,102800,13582775,3885,3880,3885,3880,900
|
|
20250122,102700,10088560,3885,3885,3885,3885,0
|
|
20250122,102600,10088560,3885,3885,3885,3885,0
|
|
20250122,102500,10088560,3885,3875,3885,3875,501
|
|
20250122,102400,8142185,3890,3890,3890,3890,0
|
|
20250122,102300,8142185,3890,3890,3890,3890,0
|
|
20250122,102200,8142185,3890,3890,3890,3890,0
|
|
20250122,102100,8142185,3890,3890,3890,3890,0
|
|
20250122,102000,8142185,3890,3890,3890,3890,0
|
|
20250122,101900,8142185,3890,3890,3890,3890,25
|
|
20250122,101800,8044935,3890,3890,3890,3890,0
|
|
20250122,101700,8044935,3890,3890,3890,3890,0
|
|
20250122,101600,8044935,3890,3890,3890,3890,1
|
|
20250122,101500,8041045,3890,3890,3890,3890,0
|
|
20250122,101400,8041045,3890,3890,3890,3890,0
|
|
20250122,101300,8041045,3890,3890,3890,3890,1
|
|
20250122,101200,8037155,3890,3890,3890,3890,0
|
|
20250122,101100,8037155,3890,3890,3890,3890,0
|
|
20250122,101000,8037155,3890,3890,3890,3890,0
|
|
20250122,100900,8037155,3890,3890,3890,3890,0
|
|
20250122,100800,8037155,3890,3890,3890,3890,0
|
|
20250122,100700,8037155,3890,3890,3890,3890,0
|
|
20250122,100600,8037155,3890,3890,3890,3890,2
|
|
20250122,100500,8029375,3890,3890,3890,3890,0
|
|
20250122,100400,8029375,3890,3890,3890,3890,1
|
|
20250122,100300,8025485,3890,3890,3890,3890,0
|
|
20250122,100200,8025485,3890,3890,3890,3890,0
|
|
20250122,100100,8025485,3890,3890,3890,3890,0
|
|
20250122,100000,8025485,3890,3890,3890,3890,0
|
|
20250122,095900,8025485,3890,3890,3890,3890,0
|
|
20250122,095800,8025485,3890,3890,3890,3890,0
|
|
20250122,095700,8025485,3890,3890,3890,3890,0
|
|
20250122,095600,8025485,3890,3890,3890,3890,0
|
|
20250122,095500,8025485,3890,3890,3890,3890,0
|
|
20250122,095400,8025485,3890,3890,3890,3890,0
|
|
20250122,095300,8025485,3890,3890,3890,3890,0
|
|
20250122,095200,8025485,3890,3890,3890,3890,0
|
|
20250122,095100,8025485,3890,3890,3890,3890,0
|
|
20250122,095000,8025485,3890,3890,3890,3890,0
|
|
20250122,094900,8025485,3890,3890,3890,3890,0
|
|
20250122,094800,8025485,3890,3890,3890,3890,0
|
|
20250122,094700,8025485,3890,3890,3890,3890,0
|
|
20250122,094600,8025485,3890,3890,3890,3890,0
|
|
20250122,094500,8025485,3890,3890,3890,3890,0
|
|
20250122,094400,8025485,3890,3890,3890,3890,0
|
|
20250122,094300,8025485,3890,3890,3890,3890,0
|
|
20250122,094200,8025485,3890,3890,3890,3890,10
|
|
20250122,094100,7986585,3890,3890,3890,3890,0
|
|
20250122,094000,7986585,3890,3880,3890,3875,301
|
|
20250122,093900,6820145,3890,3890,3890,3890,1
|
|
20250122,093800,6816255,3890,3890,3890,3890,0
|
|
20250122,093700,6816255,3890,3890,3890,3890,0
|
|
20250122,093600,6816255,3890,3890,3890,3890,64
|
|
20250122,093500,6567295,3890,3890,3890,3890,0
|
|
20250122,093400,6567295,3890,3890,3890,3890,4
|
|
20250122,093300,6551735,3870,3870,3870,3870,0
|
|
20250122,093200,6551735,3870,3890,3890,3870,256
|
|
20250122,093100,5560955,3890,3890,3890,3890,1
|
|
20250122,093000,5557065,3890,3890,3890,3890,2
|
|
20250122,092900,5549285,3890,3890,3890,3890,0
|
|
20250122,092800,5549285,3890,3890,3890,3890,5
|
|
20250122,092700,5529835,3890,3890,3890,3890,0
|
|
20250122,092600,5529835,3890,3890,3890,3890,0
|
|
20250122,092500,5529835,3890,3890,3890,3890,0
|
|
20250122,092400,5529835,3890,3890,3890,3890,0
|
|
20250122,092300,5529835,3890,3890,3890,3890,0
|
|
20250122,092200,5529835,3890,3890,3890,3890,0
|
|
20250122,092100,5529835,3890,3890,3890,3890,0
|
|
20250122,092000,5529835,3890,3890,3890,3890,60
|
|
20250122,091900,5296435,3890,3890,3890,3890,22
|
|
20250122,091800,5210855,3870,3885,3885,3870,474
|
|
20250122,091700,3374070,3890,3890,3890,3885,46
|
|
20250122,091600,3195170,3890,3890,3890,3890,39
|
|
20250122,091500,3043460,3915,3915,3915,3915,0
|
|
20250122,091400,3043460,3915,3915,3915,3915,25
|
|
20250122,091300,2945585,3915,3915,3915,3915,0
|
|
20250122,091200,2945585,3915,3915,3915,3915,0
|
|
20250122,091100,2945585,3915,3915,3915,3915,5
|
|
20250122,091000,2926010,3915,3915,3915,3915,1
|
|
20250122,090900,2922095,3915,3915,3915,3915,10
|
|
20250122,090800,2882945,3915,3915,3915,3915,0
|
|
20250122,090700,2882945,3915,3915,3915,3915,1
|
|
20250122,090600,2879030,3890,3890,3890,3890,100
|
|
20250122,090500,2490030,3920,3920,3920,3920,0
|
|
20250122,090400,2490030,3920,3900,3920,3900,500
|
|
20250122,090300,533445,3905,3905,3905,3905,1
|
|
20250122,090200,529540,3890,3890,3890,3890,100
|
|
20250122,090100,140540,3890,3890,3890,3890,0
|
|
20250122,090000,140540,3890,3890,3910,3890,36
|