603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190000,410250920,3445,3445,3445,3445,2091
|
|
20250124,185900,410250920,3445,3445,3445,3445,0
|
|
20250124,185800,410250920,3445,3445,3445,3445,0
|
|
20250124,185700,410250920,3445,3445,3445,3445,0
|
|
20250124,185600,410250920,3445,3445,3445,3445,0
|
|
20250124,185500,410250920,3445,3445,3445,3445,0
|
|
20250124,185400,410250920,3445,3445,3445,3445,0
|
|
20250124,185300,410250920,3445,3445,3445,3445,0
|
|
20250124,185200,410250920,3445,3445,3445,3445,0
|
|
20250124,185100,410250920,3445,3445,3445,3445,0
|
|
20250124,185000,410250920,3445,3445,3445,3445,0
|
|
20250124,184900,410250920,3445,3445,3445,3445,0
|
|
20250124,184800,410250920,3445,3445,3445,3445,0
|
|
20250124,184700,410250920,3445,3445,3445,3445,0
|
|
20250124,184600,410250920,3445,3445,3445,3445,0
|
|
20250124,184500,410250920,3445,3445,3445,3445,0
|
|
20250124,184400,410250920,3445,3445,3445,3445,0
|
|
20250124,184300,410250920,3445,3445,3445,3445,0
|
|
20250124,184200,410250920,3445,3445,3445,3445,0
|
|
20250124,184100,410250920,3445,3445,3445,3445,0
|
|
20250124,184000,410250920,3445,3445,3445,3445,0
|
|
20250124,183900,410250920,3445,3445,3445,3445,0
|
|
20250124,183800,410250920,3445,3445,3445,3445,0
|
|
20250124,183700,410250920,3445,3445,3445,3445,0
|
|
20250124,183600,410250920,3445,3445,3445,3445,0
|
|
20250124,183500,410250920,3445,3445,3445,3445,0
|
|
20250124,183400,410250920,3445,3445,3445,3445,0
|
|
20250124,183300,410250920,3445,3445,3445,3445,0
|
|
20250124,183200,410250920,3445,3445,3445,3445,0
|
|
20250124,183100,410250920,3445,3445,3445,3445,0
|
|
20250124,183000,410250920,3445,3445,3445,3445,2091
|
|
20250124,182900,410250920,3445,3445,3445,3445,0
|
|
20250124,182800,410250920,3445,3445,3445,3445,0
|
|
20250124,182700,410250920,3445,3445,3445,3445,0
|
|
20250124,182600,410250920,3445,3445,3445,3445,0
|
|
20250124,182500,410250920,3445,3445,3445,3445,0
|
|
20250124,182400,410250920,3445,3445,3445,3445,0
|
|
20250124,182300,410250920,3445,3445,3445,3445,0
|
|
20250124,182200,410250920,3445,3445,3445,3445,0
|
|
20250124,182100,410250920,3445,3445,3445,3445,0
|
|
20250124,182000,410250920,3445,3445,3445,3445,0
|
|
20250124,181900,410250920,3445,3445,3445,3445,0
|
|
20250124,181800,410250920,3445,3445,3445,3445,0
|
|
20250124,181700,410250920,3445,3445,3445,3445,0
|
|
20250124,181600,410250920,3445,3445,3445,3445,0
|
|
20250124,181500,410250920,3445,3445,3445,3445,0
|
|
20250124,181400,410250920,3445,3445,3445,3445,0
|
|
20250124,181300,410250920,3445,3445,3445,3445,0
|
|
20250124,181200,410250920,3445,3445,3445,3445,0
|
|
20250124,181100,410250920,3445,3445,3445,3445,0
|
|
20250124,181000,410250920,3445,3445,3445,3445,0
|
|
20250124,180900,410250920,3445,3445,3445,3445,0
|
|
20250124,180800,410250920,3445,3445,3445,3445,0
|
|
20250124,180700,410250920,3445,3445,3445,3445,0
|
|
20250124,180600,410250920,3445,3445,3445,3445,0
|
|
20250124,180500,410250920,3445,3445,3445,3445,0
|
|
20250124,180400,410250920,3445,3445,3445,3445,0
|
|
20250124,180300,410250920,3445,3445,3445,3445,0
|
|
20250124,180200,410250920,3445,3445,3445,3445,0
|
|
20250124,180100,410250920,3445,3445,3445,3445,0
|
|
20250124,180000,410250920,3445,3445,3445,3445,2091
|
|
20250124,175900,410250920,3445,3445,3445,3445,0
|
|
20250124,175800,410250920,3445,3445,3445,3445,0
|
|
20250124,175700,410250920,3445,3445,3445,3445,0
|
|
20250124,175600,410250920,3445,3445,3445,3445,0
|
|
20250124,175500,410250920,3445,3445,3445,3445,0
|
|
20250124,175400,410250920,3445,3445,3445,3445,0
|
|
20250124,175300,410250920,3445,3445,3445,3445,0
|
|
20250124,175200,410250920,3445,3445,3445,3445,0
|
|
20250124,175100,410250920,3445,3445,3445,3445,0
|
|
20250124,175000,410250920,3445,3445,3445,3445,0
|
|
20250124,174900,410250920,3445,3445,3445,3445,0
|
|
20250124,174800,410250920,3445,3445,3445,3445,0
|
|
20250124,174700,410250920,3445,3445,3445,3445,0
|
|
20250124,174600,410250920,3445,3445,3445,3445,0
|
|
20250124,174500,410250920,3445,3445,3445,3445,0
|
|
20250124,174400,410250920,3445,3445,3445,3445,0
|
|
20250124,174300,410250920,3445,3445,3445,3445,0
|
|
20250124,174200,410250920,3445,3445,3445,3445,0
|
|
20250124,174100,410250920,3445,3445,3445,3445,0
|
|
20250124,174000,410250920,3445,3445,3445,3445,0
|
|
20250124,173900,410250920,3445,3445,3445,3445,0
|
|
20250124,173800,410250920,3445,3445,3445,3445,0
|
|
20250124,173700,410250920,3445,3445,3445,3445,0
|
|
20250124,173600,410250920,3445,3445,3445,3445,0
|
|
20250124,173500,410250920,3445,3445,3445,3445,0
|
|
20250124,173400,410250920,3445,3445,3445,3445,0
|
|
20250124,173300,410250920,3445,3445,3445,3445,0
|
|
20250124,173200,410250920,3445,3445,3445,3445,0
|
|
20250124,173100,410250920,3445,3445,3445,3445,0
|
|
20250124,173000,410250920,3445,3445,3445,3445,2091
|
|
20250124,172900,410250920,3445,3445,3445,3445,0
|
|
20250124,172800,410250920,3445,3445,3445,3445,0
|
|
20250124,172700,410250920,3445,3445,3445,3445,0
|
|
20250124,172600,410250920,3445,3445,3445,3445,0
|
|
20250124,172500,410250920,3445,3445,3445,3445,0
|
|
20250124,172400,410250920,3445,3445,3445,3445,0
|
|
20250124,172300,410250920,3445,3445,3445,3445,0
|
|
20250124,172200,410250920,3445,3445,3445,3445,0
|
|
20250124,172100,410250920,3445,3445,3445,3445,0
|
|
20250124,172000,410250920,3445,3445,3445,3445,0
|
|
20250124,171900,410250920,3445,3445,3445,3445,0
|
|
20250124,171800,410250920,3445,3445,3445,3445,0
|
|
20250124,171700,410250920,3445,3445,3445,3445,0
|
|
20250124,171600,410250920,3445,3445,3445,3445,0
|
|
20250124,171500,410250920,3445,3445,3445,3445,0
|
|
20250124,171400,410250920,3445,3445,3445,3445,0
|
|
20250124,171300,410250920,3445,3445,3445,3445,0
|
|
20250124,171200,410250920,3445,3445,3445,3445,0
|
|
20250124,171100,410250920,3445,3445,3445,3445,0
|
|
20250124,171000,410250920,3445,3445,3445,3445,0
|
|
20250124,170900,410250920,3445,3445,3445,3445,0
|
|
20250124,170800,410250920,3445,3445,3445,3445,0
|
|
20250124,170700,410250920,3445,3445,3445,3445,0
|
|
20250124,170600,410250920,3445,3445,3445,3445,0
|
|
20250124,170500,410250920,3445,3445,3445,3445,0
|
|
20250124,170400,410250920,3445,3445,3445,3445,0
|
|
20250124,170300,410250920,3445,3445,3445,3445,0
|
|
20250124,170200,410250920,3445,3445,3445,3445,0
|
|
20250124,170100,410250920,3445,3445,3445,3445,0
|
|
20250124,170000,410250920,3445,3445,3445,3445,2091
|
|
20250124,165900,410250920,3445,3445,3445,3445,0
|
|
20250124,165800,410250920,3445,3445,3445,3445,0
|
|
20250124,165700,410250920,3445,3445,3445,3445,0
|
|
20250124,165600,410250920,3445,3445,3445,3445,0
|
|
20250124,165500,410250920,3445,3445,3445,3445,0
|
|
20250124,165400,410250920,3445,3445,3445,3445,0
|
|
20250124,165300,410250920,3445,3445,3445,3445,0
|
|
20250124,165200,410250920,3445,3445,3445,3445,0
|
|
20250124,165100,410250920,3445,3445,3445,3445,0
|
|
20250124,165000,410250920,3445,3445,3445,3445,0
|
|
20250124,164900,410250920,3445,3445,3445,3445,0
|
|
20250124,164800,410250920,3445,3445,3445,3445,0
|
|
20250124,164700,410250920,3445,3445,3445,3445,0
|
|
20250124,164600,410250920,3445,3445,3445,3445,0
|
|
20250124,164500,410250920,3445,3445,3445,3445,0
|
|
20250124,164400,410250920,3445,3445,3445,3445,0
|
|
20250124,164300,410250920,3445,3445,3445,3445,0
|
|
20250124,164200,410250920,3445,3445,3445,3445,0
|
|
20250124,164100,410250920,3445,3445,3445,3445,0
|
|
20250124,164000,410250920,3445,3445,3445,3445,0
|
|
20250124,163900,410250920,3445,3445,3445,3445,0
|
|
20250124,163800,410250920,3445,3445,3445,3445,0
|
|
20250124,163700,410250920,3445,3445,3445,3445,0
|
|
20250124,163600,410250920,3445,3445,3445,3445,0
|
|
20250124,163500,410250920,3445,3445,3445,3445,0
|
|
20250124,163400,410250920,3445,3445,3445,3445,0
|
|
20250124,163300,410250920,3445,3445,3445,3445,0
|
|
20250124,163200,410250920,3445,3445,3445,3445,0
|
|
20250124,163100,410250920,3445,3445,3445,3445,0
|
|
20250124,163000,410250920,3445,3445,3445,3445,2091
|
|
20250124,162900,410250920,3445,3445,3445,3445,0
|
|
20250124,162800,410250920,3445,3445,3445,3445,0
|
|
20250124,162700,410250920,3445,3445,3445,3445,0
|
|
20250124,162600,410250920,3445,3445,3445,3445,0
|
|
20250124,162500,410250920,3445,3445,3445,3445,0
|
|
20250124,162400,410250920,3445,3445,3445,3445,0
|
|
20250124,162300,410250920,3445,3445,3445,3445,0
|
|
20250124,162200,410250920,3445,3445,3445,3445,0
|
|
20250124,162100,410250920,3445,3445,3445,3445,0
|
|
20250124,162000,410250920,3445,3445,3445,3445,0
|
|
20250124,161900,410250920,3445,3445,3445,3445,0
|
|
20250124,161800,410250920,3445,3445,3445,3445,0
|
|
20250124,161700,410250920,3445,3445,3445,3445,0
|
|
20250124,161600,410250920,3445,3445,3445,3445,0
|
|
20250124,161500,410250920,3445,3445,3445,3445,0
|
|
20250124,161400,410250920,3445,3445,3445,3445,0
|
|
20250124,161300,410250920,3445,3445,3445,3445,0
|
|
20250124,161200,410250920,3445,3445,3445,3445,0
|
|
20250124,161100,410250920,3445,3445,3445,3445,0
|
|
20250124,161000,410250920,3445,3445,3445,3445,0
|
|
20250124,160900,410250920,3445,3445,3445,3445,0
|
|
20250124,160800,410250920,3445,3445,3445,3445,0
|
|
20250124,160700,410250920,3445,3445,3445,3445,0
|
|
20250124,160600,410250920,3445,3445,3445,3445,0
|
|
20250124,160500,410250920,3445,3445,3445,3445,0
|
|
20250124,160400,410250920,3445,3445,3445,3445,0
|
|
20250124,160300,410250920,3445,3445,3445,3445,0
|
|
20250124,160200,410250920,3445,3445,3445,3445,0
|
|
20250124,160100,410250920,3445,3445,3445,3445,0
|
|
20250124,160000,410250920,3445,3445,3445,3445,2091
|
|
20250124,155900,410250920,3445,3445,3445,3445,0
|
|
20250124,155800,410250920,3445,3445,3445,3445,0
|
|
20250124,155700,410250920,3445,3445,3445,3445,0
|
|
20250124,155600,410250920,3445,3445,3445,3445,0
|
|
20250124,155500,410250920,3445,3445,3445,3445,0
|
|
20250124,155400,410250920,3445,3445,3445,3445,0
|
|
20250124,155300,410250920,3445,3445,3445,3445,0
|
|
20250124,155200,410250920,3445,3445,3445,3445,0
|
|
20250124,155100,410250920,3445,3445,3445,3445,0
|
|
20250124,155000,410250920,3445,3445,3445,3445,0
|
|
20250124,154900,410250920,3445,3445,3445,3445,0
|
|
20250124,154800,410250920,3445,3445,3445,3445,0
|
|
20250124,154700,410250920,3445,3445,3445,3445,0
|
|
20250124,154600,410250920,3445,3445,3445,3445,0
|
|
20250124,154500,410250920,3445,3445,3445,3445,0
|
|
20250124,154400,410250920,3445,3445,3445,3445,0
|
|
20250124,154300,410250920,3445,3445,3445,3445,0
|
|
20250124,154200,410250920,3445,3445,3445,3445,0
|
|
20250124,154100,410250920,3445,3445,3445,3445,0
|
|
20250124,154000,410250920,3445,3445,3445,3445,0
|
|
20250124,153900,410250920,3445,3445,3445,3445,0
|
|
20250124,153800,410250920,3445,3445,3445,3445,0
|
|
20250124,153700,410250920,3445,3445,3445,3445,0
|
|
20250124,153600,410250920,3445,3445,3445,3445,0
|
|
20250124,153500,410250920,3445,3445,3445,3445,0
|
|
20250124,153400,410250920,3445,3445,3445,3445,0
|
|
20250124,153300,410250920,3445,3445,3445,3445,0
|
|
20250124,153200,410250920,3445,3445,3445,3445,0
|
|
20250124,153100,410250920,3445,3445,3445,3445,0
|
|
20250124,153000,410250920,3445,3445,3445,3445,4182
|
|
20250124,152900,403047425,3435,3435,3435,3435,0
|
|
20250124,152800,403047425,3435,3435,3435,3435,0
|
|
20250124,152700,403047425,3435,3435,3435,3435,0
|
|
20250124,152600,403047425,3435,3435,3435,3435,0
|
|
20250124,152500,403047425,3435,3435,3435,3435,0
|
|
20250124,152400,403047425,3435,3435,3435,3435,0
|
|
20250124,152300,403047425,3435,3435,3435,3435,0
|
|
20250124,152200,403047425,3435,3435,3435,3435,0
|
|
20250124,152100,403047425,3435,3435,3435,3435,0
|
|
20250124,152000,403047425,3435,3435,3435,3435,0
|
|
20250124,151900,403047425,3435,3435,3435,3425,7331
|
|
20250124,151800,377900705,3435,3435,3435,3435,0
|
|
20250124,151700,377900705,3435,3435,3435,3435,0
|
|
20250124,151600,377900705,3435,3430,3435,3430,215
|
|
20250124,151500,377163250,3430,3430,3430,3430,1434
|
|
20250124,151400,372244630,3430,3430,3430,3430,180
|
|
20250124,151300,371627230,3435,3435,3435,3435,200
|
|
20250124,151200,370940230,3435,3435,3435,3435,0
|
|
20250124,151100,370940230,3435,3435,3435,3435,0
|
|
20250124,151000,370940230,3435,3435,3435,3435,200
|
|
20250124,150900,370253230,3435,3435,3435,3435,0
|
|
20250124,150800,370253230,3435,3435,3435,3435,0
|
|
20250124,150700,370253230,3435,3435,3435,3435,0
|
|
20250124,150600,370253230,3435,3435,3435,3435,0
|
|
20250124,150500,370253230,3435,3435,3435,3435,0
|
|
20250124,150400,370253230,3435,3435,3435,3435,0
|
|
20250124,150300,370253230,3435,3435,3435,3435,93
|
|
20250124,150200,369933775,3440,3440,3440,3440,0
|
|
20250124,150100,369933775,3440,3440,3440,3440,0
|
|
20250124,150000,369933775,3440,3440,3440,3440,5
|
|
20250124,145900,369916575,3440,3440,3440,3440,0
|
|
20250124,145800,369916575,3440,3440,3440,3440,0
|
|
20250124,145700,369916575,3440,3440,3440,3440,0
|
|
20250124,145600,369916575,3440,3435,3440,3435,270
|
|
20250124,145500,368989115,3435,3435,3435,3435,0
|
|
20250124,145400,368989115,3435,3435,3435,3435,0
|
|
20250124,145300,368989115,3435,3435,3435,3435,0
|
|
20250124,145200,368989115,3435,3435,3435,3435,1
|
|
20250124,145100,368985680,3425,3425,3425,3425,0
|
|
20250124,145000,368985680,3425,3425,3425,3425,0
|
|
20250124,144900,368985680,3425,3430,3430,3425,344
|
|
20250124,144800,367807440,3435,3430,3435,3425,1257
|
|
20250124,144700,363500545,3430,3435,3435,3430,1004
|
|
20250124,144600,360056805,3435,3435,3435,3435,28
|
|
20250124,144500,359960625,3435,3435,3435,3435,0
|
|
20250124,144400,359960625,3435,3435,3435,3435,0
|
|
20250124,144300,359960625,3435,3435,3435,3435,246
|
|
20250124,144200,359115615,3435,3435,3435,3435,0
|
|
20250124,144100,359115615,3435,3435,3435,3435,11
|
|
20250124,144000,359077830,3435,3435,3435,3435,0
|
|
20250124,143900,359077830,3435,3435,3435,3435,1
|
|
20250124,143800,359074395,3435,3435,3435,3435,165
|
|
20250124,143700,358507620,3435,3435,3435,3435,0
|
|
20250124,143600,358507620,3435,3435,3435,3435,0
|
|
20250124,143500,358507620,3435,3435,3435,3435,1
|
|
20250124,143400,358504185,3435,3435,3435,3435,400
|
|
20250124,143300,357130185,3440,3440,3440,3440,133
|
|
20250124,143200,356672665,3440,3440,3440,3440,0
|
|
20250124,143100,356672665,3440,3440,3440,3440,0
|
|
20250124,143000,356672665,3440,3440,3440,3440,0
|
|
20250124,142900,356672665,3440,3440,3440,3440,5
|
|
20250124,142800,356655465,3440,3440,3440,3440,0
|
|
20250124,142700,356655465,3440,3440,3440,3440,0
|
|
20250124,142600,356655465,3440,3440,3440,3440,44
|
|
20250124,142500,356504105,3440,3440,3440,3440,0
|
|
20250124,142400,356504105,3440,3440,3440,3440,30
|
|
20250124,142300,356400905,3440,3440,3440,3440,0
|
|
20250124,142200,356400905,3440,3440,3440,3440,0
|
|
20250124,142100,356400905,3440,3440,3440,3440,35
|
|
20250124,142000,356280505,3440,3440,3440,3440,5
|
|
20250124,141900,356263305,3440,3440,3440,3440,0
|
|
20250124,141800,356263305,3440,3440,3440,3440,5
|
|
20250124,141700,356246105,3440,3440,3440,3440,30
|
|
20250124,141600,356142905,3435,3435,3435,3435,0
|
|
20250124,141500,356142905,3435,3435,3435,3435,4
|
|
20250124,141400,356129165,3435,3430,3435,3430,1921
|
|
20250124,141300,349539810,3435,3435,3435,3435,745
|
|
20250124,141200,346980735,3435,3435,3435,3435,16
|
|
20250124,141100,346925775,3435,3435,3435,3435,0
|
|
20250124,141000,346925775,3435,3435,3435,3435,4
|
|
20250124,140900,346912035,3435,3435,3435,3435,0
|
|
20250124,140800,346912035,3435,3435,3435,3435,0
|
|
20250124,140700,346912035,3435,3435,3435,3435,5
|
|
20250124,140600,346894860,3435,3435,3435,3435,3
|
|
20250124,140500,346884555,3435,3440,3440,3435,23
|
|
20250124,140400,346805540,3440,3440,3440,3440,5
|
|
20250124,140300,346788340,3440,3440,3440,3440,0
|
|
20250124,140200,346788340,3440,3440,3440,3440,0
|
|
20250124,140100,346788340,3440,3440,3440,3440,0
|
|
20250124,140000,346788340,3440,3440,3440,3440,0
|
|
20250124,135900,346788340,3440,3440,3440,3440,5
|
|
20250124,135800,346771140,3440,3440,3440,3440,0
|
|
20250124,135700,346771140,3440,3440,3440,3440,0
|
|
20250124,135600,346771140,3440,3440,3440,3440,0
|
|
20250124,135500,346771140,3440,3440,3440,3440,0
|
|
20250124,135400,346771140,3440,3440,3440,3440,0
|
|
20250124,135300,346771140,3440,3440,3440,3440,1
|
|
20250124,135200,346767700,3430,3430,3430,3430,0
|
|
20250124,135100,346767700,3430,3440,3440,3430,890
|
|
20250124,135000,343711560,3440,3440,3440,3440,0
|
|
20250124,134900,343711560,3440,3440,3440,3440,0
|
|
20250124,134800,343711560,3440,3440,3440,3440,0
|
|
20250124,134700,343711560,3440,3440,3440,3440,0
|
|
20250124,134600,343711560,3440,3440,3440,3440,0
|
|
20250124,134500,343711560,3440,3440,3440,3440,0
|
|
20250124,134400,343711560,3440,3440,3440,3440,0
|
|
20250124,134300,343711560,3440,3440,3440,3440,0
|
|
20250124,134200,343711560,3440,3440,3440,3440,5
|
|
20250124,134100,343694360,3440,3440,3440,3440,0
|
|
20250124,134000,343694360,3440,3440,3440,3440,1
|
|
20250124,133900,343690920,3440,3440,3440,3440,0
|
|
20250124,133800,343690920,3440,3440,3440,3440,0
|
|
20250124,133700,343690920,3440,3440,3440,3440,0
|
|
20250124,133600,343690920,3440,3440,3440,3440,11
|
|
20250124,133500,343653080,3440,3440,3440,3440,0
|
|
20250124,133400,343653080,3440,3440,3440,3440,0
|
|
20250124,133300,343653080,3440,3440,3440,3440,0
|
|
20250124,133200,343653080,3440,3440,3440,3440,0
|
|
20250124,133100,343653080,3440,3440,3440,3440,0
|
|
20250124,133000,343653080,3440,3440,3440,3440,0
|
|
20250124,132900,343653080,3440,3440,3440,3440,5
|
|
20250124,132800,343635880,3445,3445,3445,3445,0
|
|
20250124,132700,343635880,3445,3445,3445,3445,0
|
|
20250124,132600,343635880,3445,3445,3445,3445,0
|
|
20250124,132500,343635880,3445,3445,3445,3445,0
|
|
20250124,132400,343635880,3445,3440,3445,3425,11702
|
|
20250124,132300,303505525,3445,3445,3445,3445,0
|
|
20250124,132200,303505525,3445,3445,3445,3445,0
|
|
20250124,132100,303505525,3445,3445,3445,3445,0
|
|
20250124,132000,303505525,3445,3445,3445,3445,0
|
|
20250124,131900,303505525,3445,3445,3445,3445,0
|
|
20250124,131800,303505525,3445,3445,3445,3445,75
|
|
20250124,131700,303247150,3445,3445,3445,3445,0
|
|
20250124,131600,303247150,3445,3445,3445,3445,0
|
|
20250124,131500,303247150,3445,3445,3445,3445,0
|
|
20250124,131400,303247150,3445,3445,3445,3445,75
|
|
20250124,131300,302988775,3445,3445,3445,3445,50
|
|
20250124,131200,302816525,3445,3445,3445,3445,18
|
|
20250124,131100,302754515,3445,3445,3445,3445,0
|
|
20250124,131000,302754515,3445,3445,3445,3445,0
|
|
20250124,130900,302754515,3445,3445,3445,3445,2
|
|
20250124,130800,302747625,3435,3435,3435,3435,0
|
|
20250124,130700,302747625,3435,3435,3435,3435,0
|
|
20250124,130600,302747625,3435,3435,3435,3435,400
|
|
20250124,130500,301373625,3440,3440,3440,3440,257
|
|
20250124,130400,300489545,3445,3445,3445,3445,0
|
|
20250124,130300,300489545,3445,3445,3445,3445,0
|
|
20250124,130200,300489545,3445,3445,3445,3445,0
|
|
20250124,130100,300489545,3445,3445,3445,3445,0
|
|
20250124,130000,300489545,3445,3445,3445,3445,0
|
|
20250124,125900,300489545,3445,3445,3445,3445,0
|
|
20250124,125800,300489545,3445,3445,3445,3445,0
|
|
20250124,125700,300489545,3445,3445,3445,3445,0
|
|
20250124,125600,300489545,3445,3445,3445,3445,0
|
|
20250124,125500,300489545,3445,3445,3445,3445,2
|
|
20250124,125400,300482655,3435,3435,3435,3435,0
|
|
20250124,125300,300482655,3435,3440,3440,3435,3
|
|
20250124,125200,300472340,3440,3440,3440,3440,550
|
|
20250124,125100,298580340,3445,3445,3445,3445,0
|
|
20250124,125000,298580340,3445,3445,3445,3445,0
|
|
20250124,124900,298580340,3445,3445,3445,3445,0
|
|
20250124,124800,298580340,3445,3445,3445,3445,0
|
|
20250124,124700,298580340,3445,3445,3445,3445,0
|
|
20250124,124600,298580340,3445,3445,3445,3445,0
|
|
20250124,124500,298580340,3445,3445,3445,3445,1
|
|
20250124,124400,298576895,3435,3435,3435,3435,1474
|
|
20250124,124300,293513705,3440,3440,3440,3440,25
|
|
20250124,124200,293427705,3440,3440,3440,3440,0
|
|
20250124,124100,293427705,3440,3440,3440,3440,1
|
|
20250124,124000,293424265,3440,3440,3440,3440,0
|
|
20250124,123900,293424265,3440,3440,3440,3440,0
|
|
20250124,123800,293424265,3440,3440,3440,3440,5
|
|
20250124,123700,293407065,3435,3435,3435,3435,0
|
|
20250124,123600,293407065,3435,3440,3440,3435,1520
|
|
20250124,123500,288185665,3445,3445,3445,3445,0
|
|
20250124,123400,288185665,3445,3445,3445,3445,0
|
|
20250124,123300,288185665,3445,3445,3445,3445,0
|
|
20250124,123200,288185665,3445,3445,3445,3445,0
|
|
20250124,123100,288185665,3445,3445,3445,3445,0
|
|
20250124,123000,288185665,3445,3445,3445,3445,0
|
|
20250124,122900,288185665,3445,3445,3445,3445,1
|
|
20250124,122800,288182220,3445,3440,3445,3440,254
|
|
20250124,122700,287308455,3445,3445,3445,3445,0
|
|
20250124,122600,287308455,3445,3445,3445,3445,0
|
|
20250124,122500,287308455,3445,3445,3445,3445,0
|
|
20250124,122400,287308455,3445,3445,3445,3445,0
|
|
20250124,122300,287308455,3445,3445,3445,3445,0
|
|
20250124,122200,287308455,3445,3445,3445,3445,2
|
|
20250124,122100,287301565,3435,3435,3435,3435,0
|
|
20250124,122000,287301565,3435,3435,3435,3435,0
|
|
20250124,121900,287301565,3435,3435,3435,3435,6
|
|
20250124,121800,287280955,3435,3435,3435,3435,0
|
|
20250124,121700,287280955,3435,3440,3440,3435,648
|
|
20250124,121600,285054765,3435,3435,3435,3435,0
|
|
20250124,121500,285054765,3435,3435,3435,3435,0
|
|
20250124,121400,285054765,3435,3435,3435,3435,0
|
|
20250124,121300,285054765,3435,3435,3435,3435,0
|
|
20250124,121200,285054765,3435,3435,3435,3435,0
|
|
20250124,121100,285054765,3435,3435,3435,3435,0
|
|
20250124,121000,285054765,3435,3435,3435,3435,0
|
|
20250124,120900,285054765,3435,3435,3435,3435,0
|
|
20250124,120800,285054765,3435,3435,3435,3435,4
|
|
20250124,120700,285041025,3450,3450,3450,3450,0
|
|
20250124,120600,285041025,3450,3450,3450,3450,0
|
|
20250124,120500,285041025,3450,3450,3450,3450,0
|
|
20250124,120400,285041025,3450,3450,3450,3450,0
|
|
20250124,120300,285041025,3450,3450,3450,3450,0
|
|
20250124,120200,285041025,3450,3450,3450,3450,0
|
|
20250124,120100,285041025,3450,3450,3450,3450,1
|
|
20250124,120000,285037575,3450,3450,3450,3450,0
|
|
20250124,115900,285037575,3450,3450,3450,3450,41
|
|
20250124,115800,284896125,3450,3440,3450,3425,29797
|
|
20250124,115700,182665635,3440,3440,3440,3440,1351
|
|
20250124,115600,178018195,3440,3440,3440,3440,0
|
|
20250124,115500,178018195,3440,3440,3440,3440,0
|
|
20250124,115400,178018195,3440,3440,3440,3440,10
|
|
20250124,115300,177983795,3440,3445,3445,3440,24152
|
|
20250124,115200,94897515,3445,3445,3445,3445,0
|
|
20250124,115100,94897515,3445,3445,3445,3445,0
|
|
20250124,115000,94897515,3445,3445,3445,3445,758
|
|
20250124,114900,92286205,3445,3445,3445,3445,0
|
|
20250124,114800,92286205,3445,3445,3445,3445,0
|
|
20250124,114700,92286205,3445,3445,3445,3445,2754
|
|
20250124,114600,82798675,3450,3450,3450,3450,9254
|
|
20250124,114500,50872375,3455,3455,3455,3455,0
|
|
20250124,114400,50872375,3455,3455,3455,3455,2754
|
|
20250124,114300,41357305,3455,3455,3455,3455,0
|
|
20250124,114200,41357305,3455,3455,3455,3455,0
|
|
20250124,114100,41357305,3455,3455,3455,3455,0
|
|
20250124,114000,41357305,3455,3450,3455,3450,56
|
|
20250124,113900,41163855,3455,3455,3455,3455,1
|
|
20250124,113800,41160400,3450,3450,3450,3450,0
|
|
20250124,113700,41160400,3450,3450,3450,3450,0
|
|
20250124,113600,41160400,3450,3450,3450,3450,0
|
|
20250124,113500,41160400,3450,3450,3450,3450,0
|
|
20250124,113400,41160400,3450,3450,3450,3450,0
|
|
20250124,113300,41160400,3450,3450,3450,3450,0
|
|
20250124,113200,41160400,3450,3450,3450,3450,0
|
|
20250124,113100,41160400,3450,3450,3450,3450,1
|
|
20250124,113000,41156950,3455,3455,3455,3455,0
|
|
20250124,112900,41156950,3455,3455,3455,3455,1
|
|
20250124,112800,41153495,3450,3450,3450,3450,0
|
|
20250124,112700,41153495,3450,3450,3450,3450,0
|
|
20250124,112600,41153495,3450,3450,3450,3450,0
|
|
20250124,112500,41153495,3450,3450,3450,3450,0
|
|
20250124,112400,41153495,3450,3450,3450,3450,0
|
|
20250124,112300,41153495,3450,3450,3450,3450,0
|
|
20250124,112200,41153495,3450,3450,3450,3450,0
|
|
20250124,112100,41153495,3450,3450,3450,3450,0
|
|
20250124,112000,41153495,3450,3450,3450,3450,0
|
|
20250124,111900,41153495,3450,3450,3450,3450,70
|
|
20250124,111800,40911995,3455,3455,3455,3455,0
|
|
20250124,111700,40911995,3455,3455,3455,3455,0
|
|
20250124,111600,40911995,3455,3455,3455,3455,1
|
|
20250124,111500,40908540,3450,3450,3450,3450,0
|
|
20250124,111400,40908540,3450,3450,3450,3450,0
|
|
20250124,111300,40908540,3450,3450,3450,3450,0
|
|
20250124,111200,40908540,3450,3450,3450,3450,0
|
|
20250124,111100,40908540,3450,3450,3450,3450,0
|
|
20250124,111000,40908540,3450,3450,3450,3450,0
|
|
20250124,110900,40908540,3450,3450,3450,3450,0
|
|
20250124,110800,40908540,3450,3450,3450,3450,0
|
|
20250124,110700,40908540,3450,3450,3450,3450,20
|
|
20250124,110600,40839540,3455,3455,3455,3455,0
|
|
20250124,110500,40839540,3455,3455,3455,3455,5
|
|
20250124,110400,40822265,3455,3455,3455,3455,0
|
|
20250124,110300,40822265,3455,3455,3455,3455,0
|
|
20250124,110200,40822265,3455,3455,3455,3455,0
|
|
20250124,110100,40822265,3455,3455,3455,3455,0
|
|
20250124,110000,40822265,3455,3455,3455,3455,1
|
|
20250124,105900,40818810,3445,3445,3445,3445,0
|
|
20250124,105800,40818810,3445,3445,3445,3445,0
|
|
20250124,105700,40818810,3445,3445,3445,3445,0
|
|
20250124,105600,40818810,3445,3445,3445,3445,0
|
|
20250124,105500,40818810,3445,3445,3445,3445,0
|
|
20250124,105400,40818810,3445,3450,3450,3445,902
|
|
20250124,105300,37708920,3445,3445,3445,3445,0
|
|
20250124,105200,37708920,3445,3445,3445,3445,0
|
|
20250124,105100,37708920,3445,3450,3450,3445,11
|
|
20250124,105000,37670975,3450,3450,3450,3450,0
|
|
20250124,104900,37670975,3450,3450,3450,3450,1988
|
|
20250124,104800,30812375,3455,3455,3455,3455,0
|
|
20250124,104700,30812375,3455,3455,3455,3455,3
|
|
20250124,104600,30802010,3455,3455,3455,3455,1
|
|
20250124,104500,30798555,3455,3455,3455,3455,7
|
|
20250124,104400,30774370,3455,3455,3455,3455,0
|
|
20250124,104300,30774370,3455,3455,3455,3455,0
|
|
20250124,104200,30774370,3455,3455,3455,3455,0
|
|
20250124,104100,30774370,3455,3455,3455,3455,0
|
|
20250124,104000,30774370,3455,3455,3455,3455,0
|
|
20250124,103900,30774370,3455,3455,3455,3455,2
|
|
20250124,103800,30767460,3455,3455,3455,3455,0
|
|
20250124,103700,30767460,3455,3455,3455,3455,0
|
|
20250124,103600,30767460,3455,3455,3455,3455,0
|
|
20250124,103500,30767460,3455,3455,3455,3455,7
|
|
20250124,103400,30743275,3455,3455,3455,3455,27
|
|
20250124,103300,30649990,3455,3450,3455,3450,3
|
|
20250124,103200,30639635,3450,3450,3450,3450,0
|
|
20250124,103100,30639635,3450,3450,3450,3450,185
|
|
20250124,103000,30001385,3455,3455,3455,3455,0
|
|
20250124,102900,30001385,3455,3455,3455,3455,0
|
|
20250124,102800,30001385,3455,3455,3455,3455,0
|
|
20250124,102700,30001385,3455,3455,3455,3455,114
|
|
20250124,102600,29607515,3465,3465,3465,3465,0
|
|
20250124,102500,29607515,3465,3465,3465,3465,4
|
|
20250124,102400,29593655,3465,3465,3465,3465,9
|
|
20250124,102300,29562470,3455,3455,3455,3455,0
|
|
20250124,102200,29562470,3455,3455,3455,3455,1
|
|
20250124,102100,29559015,3465,3465,3465,3465,0
|
|
20250124,102000,29559015,3465,3465,3465,3465,0
|
|
20250124,101900,29559015,3465,3465,3465,3465,0
|
|
20250124,101800,29559015,3465,3465,3465,3465,1
|
|
20250124,101700,29555550,3450,3450,3450,3450,0
|
|
20250124,101600,29555550,3450,3450,3450,3450,158
|
|
20250124,101500,29010450,3450,3450,3450,3450,0
|
|
20250124,101400,29010450,3450,3450,3450,3450,0
|
|
20250124,101300,29010450,3450,3450,3450,3450,0
|
|
20250124,101200,29010450,3450,3450,3450,3450,100
|
|
20250124,101100,28665450,3450,3445,3450,3445,6
|
|
20250124,101000,28644755,3445,3445,3445,3445,2
|
|
20250124,100900,28637865,3450,3450,3450,3450,0
|
|
20250124,100800,28637865,3450,3450,3450,3450,0
|
|
20250124,100700,28637865,3450,3450,3450,3450,0
|
|
20250124,100600,28637865,3450,3445,3450,3445,101
|
|
20250124,100500,28289915,3450,3450,3450,3450,4
|
|
20250124,100400,28276115,3450,3450,3450,3450,253
|
|
20250124,100300,27403265,3450,3450,3450,3450,1
|
|
20250124,100200,27399815,3455,3455,3455,3455,1
|
|
20250124,100100,27396360,3465,3465,3465,3465,44
|
|
20250124,100000,27243900,3460,3460,3460,3460,0
|
|
20250124,095900,27243900,3460,3460,3460,3460,536
|
|
20250124,095800,25389340,3460,3460,3460,3460,21
|
|
20250124,095700,25316680,3460,3460,3460,3460,20
|
|
20250124,095600,25247480,3460,3460,3460,3460,1
|
|
20250124,095500,25244020,3450,3450,3450,3450,0
|
|
20250124,095400,25244020,3450,3450,3450,3450,0
|
|
20250124,095300,25244020,3450,3450,3450,3450,0
|
|
20250124,095200,25244020,3450,3465,3465,3450,180
|
|
20250124,095100,24622570,3465,3465,3465,3465,1
|
|
20250124,095000,24619105,3450,3450,3450,3450,0
|
|
20250124,094900,24619105,3450,3450,3450,3450,300
|
|
20250124,094800,23584105,3445,3445,3445,3445,0
|
|
20250124,094700,23584105,3445,3445,3445,3445,0
|
|
20250124,094600,23584105,3445,3445,3445,3445,0
|
|
20250124,094500,23584105,3445,3445,3445,3445,0
|
|
20250124,094400,23584105,3445,3445,3445,3445,100
|
|
20250124,094300,23239605,3465,3465,3465,3465,3
|
|
20250124,094200,23229210,3445,3445,3445,3445,0
|
|
20250124,094100,23229210,3445,3445,3445,3445,0
|
|
20250124,094000,23229210,3445,3450,3465,3445,256
|
|
20250124,093900,22346930,3465,3465,3465,3465,3
|
|
20250124,093800,22336535,3465,3465,3465,3465,0
|
|
20250124,093700,22336535,3465,3465,3465,3465,0
|
|
20250124,093600,22336535,3465,3465,3465,3465,0
|
|
20250124,093500,22336535,3465,3450,3465,3450,125
|
|
20250124,093400,21905060,3450,3450,3450,3450,0
|
|
20250124,093300,21905060,3450,3450,3450,3450,5
|
|
20250124,093200,21887810,3450,3450,3450,3450,103
|
|
20250124,093100,21532460,3445,3445,3445,3445,0
|
|
20250124,093000,21532460,3445,3445,3445,3445,414
|
|
20250124,092900,20106230,3445,3445,3445,3445,0
|
|
20250124,092800,20106230,3445,3445,3445,3445,0
|
|
20250124,092700,20106230,3445,3445,3445,3445,64
|
|
20250124,092600,19885750,3445,3445,3445,3445,90
|
|
20250124,092500,19575700,3445,3445,3445,3445,0
|
|
20250124,092400,19575700,3445,3445,3445,3445,0
|
|
20250124,092300,19575700,3445,3445,3445,3445,0
|
|
20250124,092200,19575700,3445,3445,3445,3445,0
|
|
20250124,092100,19575700,3445,3445,3445,3445,60
|
|
20250124,092000,19369000,3445,3445,3445,3445,286
|
|
20250124,091900,18383730,3445,3445,3445,3445,1757
|
|
20250124,091800,12330865,3450,3445,3450,3445,256
|
|
20250124,091700,11448930,3450,3450,3450,3450,0
|
|
20250124,091600,11448930,3450,3450,3450,3450,1
|
|
20250124,091500,11445480,3450,3450,3450,3450,0
|
|
20250124,091400,11445480,3450,3450,3450,3450,3
|
|
20250124,091300,11435130,3450,3450,3450,3450,31
|
|
20250124,091200,11328180,3445,3445,3445,3445,0
|
|
20250124,091100,11328180,3445,3445,3445,3445,253
|
|
20250124,091000,10456595,3450,3450,3450,3450,11
|
|
20250124,090900,10418645,3450,3450,3450,3450,80
|
|
20250124,090800,10142645,3445,3445,3445,3445,0
|
|
20250124,090700,10142645,3445,3445,3445,3445,0
|
|
20250124,090600,10142645,3445,3445,3445,3445,758
|
|
20250124,090500,7531335,3450,3445,3450,3445,33
|
|
20250124,090400,7417500,3450,3450,3450,3450,0
|
|
20250124,090300,7417500,3450,3450,3450,3450,0
|
|
20250124,090200,7417500,3450,3450,3450,3450,0
|
|
20250124,090100,7417500,3450,3450,3450,3450,0
|
|
20250124,090000,7417500,3450,3450,3450,3450,2150
|