611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190800,201023870,3300,3300,3300,3300,640
|
|
20250123,190700,201023870,3300,3300,3300,3300,0
|
|
20250123,190600,201023870,3300,3300,3300,3300,0
|
|
20250123,190500,201023870,3300,3300,3300,3300,0
|
|
20250123,190400,201023870,3300,3300,3300,3300,0
|
|
20250123,190300,201023870,3300,3300,3300,3300,0
|
|
20250123,190200,201023870,3300,3300,3300,3300,0
|
|
20250123,190100,201023870,3300,3300,3300,3300,0
|
|
20250123,190000,201023870,3300,3300,3300,3300,0
|
|
20250123,185900,201023870,3300,3300,3300,3300,0
|
|
20250123,185800,201023870,3300,3300,3300,3300,0
|
|
20250123,185700,201023870,3300,3300,3300,3300,0
|
|
20250123,185600,201023870,3300,3300,3300,3300,0
|
|
20250123,185500,201023870,3300,3300,3300,3300,0
|
|
20250123,185400,201023870,3300,3300,3300,3300,0
|
|
20250123,185300,201023870,3300,3300,3300,3300,0
|
|
20250123,185200,201023870,3300,3300,3300,3300,0
|
|
20250123,185100,201023870,3300,3300,3300,3300,0
|
|
20250123,185000,201023870,3300,3300,3300,3300,0
|
|
20250123,184900,201023870,3300,3300,3300,3300,0
|
|
20250123,184800,201023870,3300,3300,3300,3300,0
|
|
20250123,184700,201023870,3300,3300,3300,3300,0
|
|
20250123,184600,201023870,3300,3300,3300,3300,0
|
|
20250123,184500,201023870,3300,3300,3300,3300,0
|
|
20250123,184400,201023870,3300,3300,3300,3300,0
|
|
20250123,184300,201023870,3300,3300,3300,3300,0
|
|
20250123,184200,201023870,3300,3300,3300,3300,0
|
|
20250123,184100,201023870,3300,3300,3300,3300,0
|
|
20250123,184000,201023870,3300,3300,3300,3300,0
|
|
20250123,183900,201023870,3300,3300,3300,3300,0
|
|
20250123,183800,201023870,3300,3300,3300,3300,640
|
|
20250123,183700,201023870,3300,3300,3300,3300,0
|
|
20250123,183600,201023870,3300,3300,3300,3300,0
|
|
20250123,183500,201023870,3300,3300,3300,3300,0
|
|
20250123,183400,201023870,3300,3300,3300,3300,0
|
|
20250123,183300,201023870,3300,3300,3300,3300,0
|
|
20250123,183200,201023870,3300,3300,3300,3300,0
|
|
20250123,183100,201023870,3300,3300,3300,3300,0
|
|
20250123,183000,201023870,3300,3300,3300,3300,0
|
|
20250123,182900,201023870,3300,3300,3300,3300,0
|
|
20250123,182800,201023870,3300,3300,3300,3300,0
|
|
20250123,182700,201023870,3300,3300,3300,3300,0
|
|
20250123,182600,201023870,3300,3300,3300,3300,0
|
|
20250123,182500,201023870,3300,3300,3300,3300,0
|
|
20250123,182400,201023870,3300,3300,3300,3300,0
|
|
20250123,182300,201023870,3300,3300,3300,3300,0
|
|
20250123,182200,201023870,3300,3300,3300,3300,0
|
|
20250123,182100,201023870,3300,3300,3300,3300,0
|
|
20250123,182000,201023870,3300,3300,3300,3300,0
|
|
20250123,181900,201023870,3300,3300,3300,3300,0
|
|
20250123,181800,201023870,3300,3300,3300,3300,0
|
|
20250123,181700,201023870,3300,3300,3300,3300,0
|
|
20250123,181600,201023870,3300,3300,3300,3300,0
|
|
20250123,181500,201023870,3300,3300,3300,3300,0
|
|
20250123,181400,201023870,3300,3300,3300,3300,0
|
|
20250123,181300,201023870,3300,3300,3300,3300,0
|
|
20250123,181200,201023870,3300,3300,3300,3300,0
|
|
20250123,181100,201023870,3300,3300,3300,3300,0
|
|
20250123,181000,201023870,3300,3300,3300,3300,0
|
|
20250123,180900,201023870,3300,3300,3300,3300,0
|
|
20250123,180800,201023870,3300,3300,3300,3300,640
|
|
20250123,180700,201023870,3300,3300,3300,3300,0
|
|
20250123,180600,201023870,3300,3300,3300,3300,0
|
|
20250123,180500,201023870,3300,3300,3300,3300,0
|
|
20250123,180400,201023870,3300,3300,3300,3300,0
|
|
20250123,180300,201023870,3300,3300,3300,3300,0
|
|
20250123,180200,201023870,3300,3300,3300,3300,0
|
|
20250123,180100,201023870,3300,3300,3300,3300,0
|
|
20250123,180000,201023870,3300,3300,3300,3300,0
|
|
20250123,175900,201023870,3300,3300,3300,3300,0
|
|
20250123,175800,201023870,3300,3300,3300,3300,0
|
|
20250123,175700,201023870,3300,3300,3300,3300,0
|
|
20250123,175600,201023870,3300,3300,3300,3300,0
|
|
20250123,175500,201023870,3300,3300,3300,3300,0
|
|
20250123,175400,201023870,3300,3300,3300,3300,0
|
|
20250123,175300,201023870,3300,3300,3300,3300,0
|
|
20250123,175200,201023870,3300,3300,3300,3300,0
|
|
20250123,175100,201023870,3300,3300,3300,3300,0
|
|
20250123,175000,201023870,3300,3300,3300,3300,0
|
|
20250123,174900,201023870,3300,3300,3300,3300,0
|
|
20250123,174800,201023870,3300,3300,3300,3300,0
|
|
20250123,174700,201023870,3300,3300,3300,3300,0
|
|
20250123,174600,201023870,3300,3300,3300,3300,0
|
|
20250123,174500,201023870,3300,3300,3300,3300,0
|
|
20250123,174400,201023870,3300,3300,3300,3300,0
|
|
20250123,174300,201023870,3300,3300,3300,3300,0
|
|
20250123,174200,201023870,3300,3300,3300,3300,0
|
|
20250123,174100,201023870,3300,3300,3300,3300,0
|
|
20250123,174000,201023870,3300,3300,3300,3300,0
|
|
20250123,173900,201023870,3300,3300,3300,3300,0
|
|
20250123,173800,201023870,3300,3300,3300,3300,640
|
|
20250123,173700,201023870,3300,3300,3300,3300,0
|
|
20250123,173600,201023870,3300,3300,3300,3300,0
|
|
20250123,173500,201023870,3300,3300,3300,3300,0
|
|
20250123,173400,201023870,3300,3300,3300,3300,0
|
|
20250123,173300,201023870,3300,3300,3300,3300,0
|
|
20250123,173200,201023870,3300,3300,3300,3300,0
|
|
20250123,173100,201023870,3300,3300,3300,3300,0
|
|
20250123,173000,201023870,3300,3300,3300,3300,0
|
|
20250123,172900,201023870,3300,3300,3300,3300,0
|
|
20250123,172800,201023870,3300,3300,3300,3300,0
|
|
20250123,172700,201023870,3300,3300,3300,3300,0
|
|
20250123,172600,201023870,3300,3300,3300,3300,0
|
|
20250123,172500,201023870,3300,3300,3300,3300,0
|
|
20250123,172400,201023870,3300,3300,3300,3300,0
|
|
20250123,172300,201023870,3300,3300,3300,3300,0
|
|
20250123,172200,201023870,3300,3300,3300,3300,0
|
|
20250123,172100,201023870,3300,3300,3300,3300,0
|
|
20250123,172000,201023870,3300,3300,3300,3300,0
|
|
20250123,171900,201023870,3300,3300,3300,3300,0
|
|
20250123,171800,201023870,3300,3300,3300,3300,0
|
|
20250123,171700,201023870,3300,3300,3300,3300,0
|
|
20250123,171600,201023870,3300,3300,3300,3300,0
|
|
20250123,171500,201023870,3300,3300,3300,3300,0
|
|
20250123,171400,201023870,3300,3300,3300,3300,0
|
|
20250123,171300,201023870,3300,3300,3300,3300,0
|
|
20250123,171200,201023870,3300,3300,3300,3300,0
|
|
20250123,171100,201023870,3300,3300,3300,3300,0
|
|
20250123,171000,201023870,3300,3300,3300,3300,0
|
|
20250123,170900,201023870,3300,3300,3300,3300,0
|
|
20250123,170800,201023870,3300,3300,3300,3300,640
|
|
20250123,170700,201023870,3300,3300,3300,3300,0
|
|
20250123,170600,201023870,3300,3300,3300,3300,0
|
|
20250123,170500,201023870,3300,3300,3300,3300,0
|
|
20250123,170400,201023870,3300,3300,3300,3300,0
|
|
20250123,170300,201023870,3300,3300,3300,3300,0
|
|
20250123,170200,201023870,3300,3300,3300,3300,0
|
|
20250123,170100,201023870,3300,3300,3300,3300,0
|
|
20250123,170000,201023870,3300,3300,3300,3300,0
|
|
20250123,165900,201023870,3300,3300,3300,3300,0
|
|
20250123,165800,201023870,3300,3300,3300,3300,0
|
|
20250123,165700,201023870,3300,3300,3300,3300,0
|
|
20250123,165600,201023870,3300,3300,3300,3300,0
|
|
20250123,165500,201023870,3300,3300,3300,3300,0
|
|
20250123,165400,201023870,3300,3300,3300,3300,0
|
|
20250123,165300,201023870,3300,3300,3300,3300,0
|
|
20250123,165200,201023870,3300,3300,3300,3300,0
|
|
20250123,165100,201023870,3300,3300,3300,3300,0
|
|
20250123,165000,201023870,3300,3300,3300,3300,0
|
|
20250123,164900,201023870,3300,3300,3300,3300,0
|
|
20250123,164800,201023870,3300,3300,3300,3300,0
|
|
20250123,164700,201023870,3300,3300,3300,3300,0
|
|
20250123,164600,201023870,3300,3300,3300,3300,0
|
|
20250123,164500,201023870,3300,3300,3300,3300,0
|
|
20250123,164400,201023870,3300,3300,3300,3300,0
|
|
20250123,164300,201023870,3300,3300,3300,3300,0
|
|
20250123,164200,201023870,3300,3300,3300,3300,0
|
|
20250123,164100,201023870,3300,3300,3300,3300,0
|
|
20250123,164000,201023870,3300,3300,3300,3300,0
|
|
20250123,163900,201023870,3300,3300,3300,3300,0
|
|
20250123,163800,201023870,3300,3300,3300,3300,640
|
|
20250123,163700,201023870,3300,3300,3300,3300,0
|
|
20250123,163600,201023870,3300,3300,3300,3300,0
|
|
20250123,163500,201023870,3300,3300,3300,3300,0
|
|
20250123,163400,201023870,3300,3300,3300,3300,0
|
|
20250123,163300,201023870,3300,3300,3300,3300,0
|
|
20250123,163200,201023870,3300,3300,3300,3300,0
|
|
20250123,163100,201023870,3300,3300,3300,3300,0
|
|
20250123,163000,201023870,3300,3300,3300,3300,0
|
|
20250123,162900,201023870,3300,3300,3300,3300,0
|
|
20250123,162800,201023870,3300,3300,3300,3300,0
|
|
20250123,162700,201023870,3300,3300,3300,3300,0
|
|
20250123,162600,201023870,3300,3300,3300,3300,0
|
|
20250123,162500,201023870,3300,3300,3300,3300,0
|
|
20250123,162400,201023870,3300,3300,3300,3300,0
|
|
20250123,162300,201023870,3300,3300,3300,3300,0
|
|
20250123,162200,201023870,3300,3300,3300,3300,0
|
|
20250123,162100,201023870,3300,3300,3300,3300,0
|
|
20250123,162000,201023870,3300,3300,3300,3300,0
|
|
20250123,161900,201023870,3300,3300,3300,3300,0
|
|
20250123,161800,201023870,3300,3300,3300,3300,0
|
|
20250123,161700,201023870,3300,3300,3300,3300,0
|
|
20250123,161600,201023870,3300,3300,3300,3300,0
|
|
20250123,161500,201023870,3300,3300,3300,3300,0
|
|
20250123,161400,201023870,3300,3300,3300,3300,0
|
|
20250123,161300,201023870,3300,3300,3300,3300,0
|
|
20250123,161200,201023870,3300,3300,3300,3300,0
|
|
20250123,161100,201023870,3300,3300,3300,3300,0
|
|
20250123,161000,201023870,3300,3300,3300,3300,0
|
|
20250123,160900,201023870,3300,3300,3300,3300,0
|
|
20250123,160800,201023870,3300,3300,3300,3300,640
|
|
20250123,160700,201023870,3300,3300,3300,3300,0
|
|
20250123,160600,201023870,3300,3300,3300,3300,0
|
|
20250123,160500,201023870,3300,3300,3300,3300,0
|
|
20250123,160400,201023870,3300,3300,3300,3300,0
|
|
20250123,160300,201023870,3300,3300,3300,3300,0
|
|
20250123,160200,201023870,3300,3300,3300,3300,0
|
|
20250123,160100,201023870,3300,3300,3300,3300,0
|
|
20250123,160000,201023870,3300,3300,3300,3300,0
|
|
20250123,155900,201023870,3300,3300,3300,3300,0
|
|
20250123,155800,201023870,3300,3300,3300,3300,0
|
|
20250123,155700,201023870,3300,3300,3300,3300,0
|
|
20250123,155600,201023870,3300,3300,3300,3300,0
|
|
20250123,155500,201023870,3300,3300,3300,3300,0
|
|
20250123,155400,201023870,3300,3300,3300,3300,0
|
|
20250123,155300,201023870,3300,3300,3300,3300,0
|
|
20250123,155200,201023870,3300,3300,3300,3300,0
|
|
20250123,155100,201023870,3300,3300,3300,3300,0
|
|
20250123,155000,201023870,3300,3300,3300,3300,0
|
|
20250123,154900,201023870,3300,3300,3300,3300,0
|
|
20250123,154800,201023870,3300,3300,3300,3300,0
|
|
20250123,154700,201023870,3300,3300,3300,3300,0
|
|
20250123,154600,201023870,3300,3300,3300,3300,0
|
|
20250123,154500,201023870,3300,3300,3300,3300,0
|
|
20250123,154400,201023870,3300,3300,3300,3300,0
|
|
20250123,154300,201023870,3300,3300,3300,3300,0
|
|
20250123,154200,201023870,3300,3300,3300,3300,0
|
|
20250123,154100,201023870,3300,3300,3300,3300,0
|
|
20250123,154000,201023870,3300,3300,3300,3300,0
|
|
20250123,153900,201023870,3300,3300,3300,3300,0
|
|
20250123,153800,201023870,3300,3300,3300,3300,640
|
|
20250123,153700,201023870,3300,3300,3300,3300,0
|
|
20250123,153600,201023870,3300,3300,3300,3300,0
|
|
20250123,153500,201023870,3300,3300,3300,3300,0
|
|
20250123,153400,201023870,3300,3300,3300,3300,0
|
|
20250123,153300,201023870,3300,3300,3300,3300,0
|
|
20250123,153200,201023870,3300,3300,3300,3300,0
|
|
20250123,153100,201023870,3300,3300,3300,3300,0
|
|
20250123,153000,201023870,3300,3300,3300,3300,640
|
|
20250123,152900,198911870,3305,3305,3305,3305,0
|
|
20250123,152800,198911870,3305,3305,3305,3305,0
|
|
20250123,152700,198911870,3305,3305,3305,3305,0
|
|
20250123,152600,198911870,3305,3305,3305,3305,0
|
|
20250123,152500,198911870,3305,3305,3305,3305,0
|
|
20250123,152400,198911870,3305,3305,3305,3305,0
|
|
20250123,152300,198911870,3305,3305,3305,3305,0
|
|
20250123,152200,198911870,3305,3305,3305,3305,0
|
|
20250123,152100,198911870,3305,3305,3305,3305,0
|
|
20250123,152000,198911870,3305,3305,3305,3305,0
|
|
20250123,151900,198911870,3305,3305,3305,3305,51
|
|
20250123,151800,198743315,3300,3300,3300,3300,0
|
|
20250123,151700,198743315,3300,3300,3300,3300,0
|
|
20250123,151600,198743315,3300,3305,3305,3300,1212
|
|
20250123,151500,194743690,3305,3305,3305,3305,1
|
|
20250123,151400,194740385,3305,3305,3305,3305,63
|
|
20250123,151300,194532170,3305,3305,3305,3305,4
|
|
20250123,151200,194518950,3310,3305,3310,3305,312
|
|
20250123,151100,193486290,3300,3300,3300,3300,300
|
|
20250123,151000,192496290,3300,3300,3300,3300,0
|
|
20250123,150900,192496290,3300,3305,3305,3300,1769
|
|
20250123,150800,186657840,3310,3310,3310,3310,1
|
|
20250123,150700,186654530,3305,3305,3305,3305,0
|
|
20250123,150600,186654530,3305,3305,3305,3305,0
|
|
20250123,150500,186654530,3305,3305,3305,3305,0
|
|
20250123,150400,186654530,3305,3305,3305,3305,0
|
|
20250123,150300,186654530,3305,3305,3305,3305,0
|
|
20250123,150200,186654530,3305,3305,3305,3305,0
|
|
20250123,150100,186654530,3305,3310,3310,3305,400
|
|
20250123,150000,185330730,3305,3305,3305,3305,61
|
|
20250123,145900,185129125,3300,3300,3300,3300,0
|
|
20250123,145800,185129125,3300,3300,3300,3300,0
|
|
20250123,145700,185129125,3300,3300,3300,3300,0
|
|
20250123,145600,185129125,3300,3300,3300,3300,0
|
|
20250123,145500,185129125,3300,3300,3300,3300,0
|
|
20250123,145400,185129125,3300,3300,3300,3300,0
|
|
20250123,145300,185129125,3300,3300,3300,3300,34
|
|
20250123,145200,185016925,3300,3300,3300,3300,0
|
|
20250123,145100,185016925,3300,3300,3300,3300,0
|
|
20250123,145000,185016925,3300,3300,3300,3300,0
|
|
20250123,144900,185016925,3300,3300,3300,3300,3000
|
|
20250123,144800,175116925,3300,3300,3300,3300,0
|
|
20250123,144700,175116925,3300,3310,3310,3300,2686
|
|
20250123,144600,166247795,3305,3305,3305,3305,7160
|
|
20250123,144500,142583995,3310,3310,3310,3310,10
|
|
20250123,144400,142550895,3310,3310,3310,3310,0
|
|
20250123,144300,142550895,3310,3310,3310,3310,0
|
|
20250123,144200,142550895,3310,3310,3310,3310,107
|
|
20250123,144100,142196725,3315,3315,3315,3315,0
|
|
20250123,144000,142196725,3315,3315,3315,3315,0
|
|
20250123,143900,142196725,3315,3315,3315,3315,1
|
|
20250123,143800,142193410,3315,3315,3315,3315,0
|
|
20250123,143700,142193410,3315,3315,3315,3315,0
|
|
20250123,143600,142193410,3315,3315,3315,3315,0
|
|
20250123,143500,142193410,3315,3310,3315,3310,210
|
|
20250123,143400,141497290,3310,3310,3310,3310,6
|
|
20250123,143300,141477430,3310,3310,3310,3310,4
|
|
20250123,143200,141464190,3310,3310,3310,3310,0
|
|
20250123,143100,141464190,3310,3310,3310,3310,2
|
|
20250123,143000,141457570,3310,3310,3310,3310,61
|
|
20250123,142900,141255660,3310,3310,3310,3310,34
|
|
20250123,142800,141143120,3315,3315,3315,3315,0
|
|
20250123,142700,141143120,3315,3315,3315,3315,0
|
|
20250123,142600,141143120,3315,3315,3315,3315,0
|
|
20250123,142500,141143120,3315,3315,3315,3315,0
|
|
20250123,142400,141143120,3315,3315,3315,3315,0
|
|
20250123,142300,141143120,3315,3315,3315,3315,3
|
|
20250123,142200,141133175,3305,3305,3305,3305,0
|
|
20250123,142100,141133175,3305,3305,3305,3305,0
|
|
20250123,142000,141133175,3305,3305,3305,3305,0
|
|
20250123,141900,141133175,3305,3305,3305,3305,0
|
|
20250123,141800,141133175,3305,3305,3305,3305,0
|
|
20250123,141700,141133175,3305,3305,3305,3305,0
|
|
20250123,141600,141133175,3305,3305,3305,3305,0
|
|
20250123,141500,141133175,3305,3310,3310,3305,108
|
|
20250123,141400,140775835,3310,3310,3310,3310,0
|
|
20250123,141300,140775835,3310,3310,3310,3310,2
|
|
20250123,141200,140769215,3310,3310,3310,3310,18
|
|
20250123,141100,140709635,3310,3310,3310,3310,0
|
|
20250123,141000,140709635,3310,3310,3310,3310,0
|
|
20250123,140900,140709635,3310,3310,3310,3310,0
|
|
20250123,140800,140709635,3310,3310,3310,3310,49
|
|
20250123,140700,140547445,3310,3310,3310,3310,0
|
|
20250123,140600,140547445,3310,3310,3310,3310,0
|
|
20250123,140500,140547445,3310,3305,3310,3305,41
|
|
20250123,140400,140411885,3310,3310,3310,3310,0
|
|
20250123,140300,140411885,3310,3310,3310,3310,0
|
|
20250123,140200,140411885,3310,3310,3310,3310,62
|
|
20250123,140100,140206665,3310,3310,3310,3310,500
|
|
20250123,140000,138551665,3310,3320,3320,3310,3542
|
|
20250123,135900,126819930,3315,3315,3315,3315,2
|
|
20250123,135800,126813300,3315,3315,3315,3315,0
|
|
20250123,135700,126813300,3315,3315,3315,3315,0
|
|
20250123,135600,126813300,3315,3315,3315,3315,0
|
|
20250123,135500,126813300,3315,3315,3315,3315,170
|
|
20250123,135400,126249750,3315,3315,3315,3315,0
|
|
20250123,135300,126249750,3315,3315,3315,3315,1
|
|
20250123,135200,126246435,3320,3320,3320,3320,0
|
|
20250123,135100,126246435,3320,3320,3320,3320,0
|
|
20250123,135000,126246435,3320,3320,3320,3320,0
|
|
20250123,134900,126246435,3320,3320,3320,3320,0
|
|
20250123,134800,126246435,3320,3320,3320,3320,0
|
|
20250123,134700,126246435,3320,3320,3320,3320,0
|
|
20250123,134600,126246435,3320,3320,3320,3320,10
|
|
20250123,134500,126213235,3320,3320,3320,3320,0
|
|
20250123,134400,126213235,3320,3320,3320,3320,0
|
|
20250123,134300,126213235,3320,3320,3320,3320,15
|
|
20250123,134200,126163435,3320,3320,3320,3320,0
|
|
20250123,134100,126163435,3320,3320,3320,3320,0
|
|
20250123,134000,126163435,3320,3320,3320,3320,350
|
|
20250123,133900,125001435,3320,3320,3320,3320,2
|
|
20250123,133800,124994795,3315,3315,3315,3315,0
|
|
20250123,133700,124994795,3315,3315,3315,3315,0
|
|
20250123,133600,124994795,3315,3315,3315,3315,0
|
|
20250123,133500,124994795,3315,3315,3320,3315,7
|
|
20250123,133400,124971565,3320,3315,3320,3315,5
|
|
20250123,133300,124954985,3315,3315,3315,3315,0
|
|
20250123,133200,124954985,3315,3310,3315,3310,1227
|
|
20250123,133100,120893610,3315,3315,3315,3315,0
|
|
20250123,133000,120893610,3315,3315,3315,3315,474
|
|
20250123,132900,119322300,3315,3315,3315,3315,781
|
|
20250123,132800,116733285,3320,3320,3320,3320,0
|
|
20250123,132700,116733285,3320,3320,3320,3320,0
|
|
20250123,132600,116733285,3320,3320,3320,3320,105
|
|
20250123,132500,116384685,3320,3320,3320,3320,0
|
|
20250123,132400,116384685,3320,3320,3320,3320,0
|
|
20250123,132300,116384685,3320,3320,3320,3320,0
|
|
20250123,132200,116384685,3320,3320,3320,3320,0
|
|
20250123,132100,116384685,3320,3320,3320,3320,0
|
|
20250123,132000,116384685,3320,3320,3320,3320,0
|
|
20250123,131900,116384685,3320,3320,3320,3320,158
|
|
20250123,131800,115860125,3320,3320,3320,3320,0
|
|
20250123,131700,115860125,3320,3320,3320,3320,0
|
|
20250123,131600,115860125,3320,3320,3320,3320,0
|
|
20250123,131500,115860125,3320,3320,3320,3320,0
|
|
20250123,131400,115860125,3320,3320,3320,3320,0
|
|
20250123,131300,115860125,3320,3320,3320,3320,0
|
|
20250123,131200,115860125,3320,3320,3320,3320,0
|
|
20250123,131100,115860125,3320,3320,3320,3320,0
|
|
20250123,131000,115860125,3320,3320,3320,3320,0
|
|
20250123,130900,115860125,3320,3320,3320,3320,10
|
|
20250123,130800,115826925,3325,3325,3325,3325,23
|
|
20250123,130700,115750450,3330,3330,3330,3330,0
|
|
20250123,130600,115750450,3330,3330,3330,3330,0
|
|
20250123,130500,115750450,3330,3330,3330,3330,0
|
|
20250123,130400,115750450,3330,3330,3330,3330,0
|
|
20250123,130300,115750450,3330,3325,3330,3320,286
|
|
20250123,130200,114800875,3325,3325,3325,3325,0
|
|
20250123,130100,114800875,3325,3325,3325,3325,0
|
|
20250123,130000,114800875,3325,3325,3325,3325,50
|
|
20250123,125900,114634625,3330,3330,3330,3330,0
|
|
20250123,125800,114634625,3330,3330,3330,3330,0
|
|
20250123,125700,114634625,3330,3330,3330,3330,0
|
|
20250123,125600,114634625,3330,3330,3330,3330,0
|
|
20250123,125500,114634625,3330,3330,3330,3330,0
|
|
20250123,125400,114634625,3330,3330,3330,3330,0
|
|
20250123,125300,114634625,3330,3325,3330,3325,2
|
|
20250123,125200,114627970,3330,3330,3330,3325,5
|
|
20250123,125100,114611330,3325,3325,3325,3325,3
|
|
20250123,125000,114601355,3320,3320,3320,3320,0
|
|
20250123,124900,114601355,3320,3320,3320,3320,435
|
|
20250123,124800,113157155,3330,3330,3330,3330,0
|
|
20250123,124700,113157155,3330,3330,3330,3330,0
|
|
20250123,124600,113157155,3330,3330,3330,3330,0
|
|
20250123,124500,113157155,3330,3330,3330,3330,0
|
|
20250123,124400,113157155,3330,3330,3330,3330,0
|
|
20250123,124300,113157155,3330,3330,3330,3330,0
|
|
20250123,124200,113157155,3330,3330,3330,3330,0
|
|
20250123,124100,113157155,3330,3320,3330,3320,1603
|
|
20250123,124000,107835185,3320,3320,3320,3320,7
|
|
20250123,123900,107811945,3320,3320,3320,3320,0
|
|
20250123,123800,107811945,3320,3320,3320,3320,0
|
|
20250123,123700,107811945,3320,3320,3320,3320,0
|
|
20250123,123600,107811945,3320,3320,3320,3320,0
|
|
20250123,123500,107811945,3320,3320,3320,3320,0
|
|
20250123,123400,107811945,3320,3320,3320,3320,0
|
|
20250123,123300,107811945,3320,3320,3320,3320,0
|
|
20250123,123200,107811945,3320,3320,3320,3320,300
|
|
20250123,123100,106815945,3320,3320,3320,3320,15
|
|
20250123,123000,106766145,3320,3320,3320,3320,1282
|
|
20250123,122900,102509905,3315,3315,3315,3315,0
|
|
20250123,122800,102509905,3315,3315,3315,3315,0
|
|
20250123,122700,102509905,3315,3315,3315,3315,0
|
|
20250123,122600,102509905,3315,3315,3315,3315,0
|
|
20250123,122500,102509905,3315,3315,3315,3315,29
|
|
20250123,122400,102413770,3315,3315,3315,3315,0
|
|
20250123,122300,102413770,3315,3315,3315,3315,0
|
|
20250123,122200,102413770,3315,3315,3315,3315,60
|
|
20250123,122100,102214870,3315,3315,3315,3315,0
|
|
20250123,122000,102214870,3315,3315,3315,3315,3
|
|
20250123,121900,102204925,3315,3315,3315,3315,7
|
|
20250123,121800,102181720,3315,3315,3315,3315,3
|
|
20250123,121700,102171775,3315,3315,3315,3315,0
|
|
20250123,121600,102171775,3315,3315,3315,3315,0
|
|
20250123,121500,102171775,3315,3315,3315,3315,0
|
|
20250123,121400,102171775,3315,3315,3315,3315,0
|
|
20250123,121300,102171775,3315,3315,3315,3315,0
|
|
20250123,121200,102171775,3315,3315,3315,3315,0
|
|
20250123,121100,102171775,3315,3315,3315,3315,5
|
|
20250123,121000,102155200,3315,3315,3315,3315,0
|
|
20250123,120900,102155200,3315,3315,3315,3315,0
|
|
20250123,120800,102155200,3315,3315,3315,3315,0
|
|
20250123,120700,102155200,3315,3315,3315,3315,0
|
|
20250123,120600,102155200,3315,3315,3315,3315,0
|
|
20250123,120500,102155200,3315,3315,3315,3315,0
|
|
20250123,120400,102155200,3315,3315,3315,3315,0
|
|
20250123,120300,102155200,3315,3315,3315,3315,531
|
|
20250123,120200,100394935,3320,3320,3320,3320,0
|
|
20250123,120100,100394935,3320,3320,3320,3320,0
|
|
20250123,120000,100394935,3320,3320,3320,3320,13
|
|
20250123,115900,100351775,3320,3320,3320,3320,0
|
|
20250123,115800,100351775,3320,3320,3320,3320,0
|
|
20250123,115700,100351775,3320,3320,3320,3320,0
|
|
20250123,115600,100351775,3320,3320,3320,3320,1
|
|
20250123,115500,100348455,3325,3325,3325,3325,0
|
|
20250123,115400,100348455,3325,3325,3325,3325,0
|
|
20250123,115300,100348455,3325,3325,3325,3325,0
|
|
20250123,115200,100348455,3325,3325,3325,3325,0
|
|
20250123,115100,100348455,3325,3325,3325,3325,0
|
|
20250123,115000,100348455,3325,3320,3325,3315,329
|
|
20250123,114900,99257725,3325,3325,3325,3325,0
|
|
20250123,114800,99257725,3325,3325,3325,3325,0
|
|
20250123,114700,99257725,3325,3325,3325,3325,0
|
|
20250123,114600,99257725,3325,3325,3325,3325,0
|
|
20250123,114500,99257725,3325,3325,3325,3325,0
|
|
20250123,114400,99257725,3325,3325,3325,3325,51
|
|
20250123,114300,99088150,3325,3325,3325,3325,0
|
|
20250123,114200,99088150,3325,3325,3325,3325,0
|
|
20250123,114100,99088150,3325,3325,3325,3325,0
|
|
20250123,114000,99088150,3325,3325,3325,3325,0
|
|
20250123,113900,99088150,3325,3325,3325,3325,0
|
|
20250123,113800,99088150,3325,3325,3325,3325,0
|
|
20250123,113700,99088150,3325,3325,3325,3325,0
|
|
20250123,113600,99088150,3325,3325,3325,3325,0
|
|
20250123,113500,99088150,3325,3325,3325,3325,0
|
|
20250123,113400,99088150,3325,3325,3325,3325,0
|
|
20250123,113300,99088150,3325,3325,3325,3325,1
|
|
20250123,113200,99084825,3325,3325,3325,3325,0
|
|
20250123,113100,99084825,3325,3325,3325,3325,0
|
|
20250123,113000,99084825,3325,3325,3325,3325,0
|
|
20250123,112900,99084825,3325,3325,3325,3325,0
|
|
20250123,112800,99084825,3325,3325,3325,3325,0
|
|
20250123,112700,99084825,3325,3325,3325,3325,0
|
|
20250123,112600,99084825,3325,3325,3325,3325,50
|
|
20250123,112500,98918575,3325,3325,3325,3325,3
|
|
20250123,112400,98908600,3325,3325,3325,3325,0
|
|
20250123,112300,98908600,3325,3325,3325,3325,3
|
|
20250123,112200,98898625,3325,3325,3325,3325,0
|
|
20250123,112100,98898625,3325,3325,3325,3325,251
|
|
20250123,112000,98064050,3325,3325,3325,3325,0
|
|
20250123,111900,98064050,3325,3325,3325,3325,0
|
|
20250123,111800,98064050,3325,3325,3325,3325,0
|
|
20250123,111700,98064050,3325,3325,3325,3325,2
|
|
20250123,111600,98057400,3325,3325,3325,3325,1
|
|
20250123,111500,98054075,3320,3320,3320,3320,0
|
|
20250123,111400,98054075,3320,3320,3320,3320,0
|
|
20250123,111300,98054075,3320,3320,3320,3320,0
|
|
20250123,111200,98054075,3320,3320,3320,3320,0
|
|
20250123,111100,98054075,3320,3320,3320,3320,0
|
|
20250123,111000,98054075,3320,3320,3320,3320,0
|
|
20250123,110900,98054075,3320,3320,3320,3320,11
|
|
20250123,110800,98017555,3320,3320,3320,3320,0
|
|
20250123,110700,98017555,3320,3320,3320,3320,1
|
|
20250123,110600,98014235,3320,3320,3320,3320,0
|
|
20250123,110500,98014235,3320,3320,3320,3320,0
|
|
20250123,110400,98014235,3320,3320,3320,3320,0
|
|
20250123,110300,98014235,3320,3320,3320,3320,0
|
|
20250123,110200,98014235,3320,3320,3320,3320,0
|
|
20250123,110100,98014235,3320,3320,3320,3320,0
|
|
20250123,110000,98014235,3320,3320,3320,3320,0
|
|
20250123,105900,98014235,3320,3320,3320,3320,0
|
|
20250123,105800,98014235,3320,3320,3320,3320,0
|
|
20250123,105700,98014235,3320,3320,3320,3320,0
|
|
20250123,105600,98014235,3320,3315,3320,3310,2502
|
|
20250123,105500,89731110,3315,3315,3315,3315,6
|
|
20250123,105400,89711220,3315,3315,3315,3315,0
|
|
20250123,105300,89711220,3315,3315,3315,3315,0
|
|
20250123,105200,89711220,3315,3315,3315,3315,142
|
|
20250123,105100,89240490,3320,3320,3320,3320,0
|
|
20250123,105000,89240490,3320,3320,3330,3320,402
|
|
20250123,104900,87902085,3330,3330,3330,3330,0
|
|
20250123,104800,87902085,3330,3330,3330,3330,0
|
|
20250123,104700,87902085,3330,3330,3330,3330,0
|
|
20250123,104600,87902085,3330,3330,3330,3330,0
|
|
20250123,104500,87902085,3330,3320,3330,3320,340
|
|
20250123,104400,86773270,3320,3320,3320,3320,0
|
|
20250123,104300,86773270,3320,3320,3320,3320,0
|
|
20250123,104200,86773270,3320,3320,3320,3320,0
|
|
20250123,104100,86773270,3320,3320,3320,3320,0
|
|
20250123,104000,86773270,3320,3320,3320,3320,0
|
|
20250123,103900,86773270,3320,3320,3320,3320,0
|
|
20250123,103800,86773270,3320,3320,3320,3320,1
|
|
20250123,103700,86769950,3315,3315,3320,3315,3
|
|
20250123,103600,86760000,3310,3320,3320,3310,6
|
|
20250123,103500,86740110,3305,3315,3315,3305,3936
|
|
20250123,103400,73717115,3310,3315,3315,3310,556
|
|
20250123,103300,71874800,3315,3315,3315,3315,10
|
|
20250123,103200,71841650,3320,3320,3320,3320,0
|
|
20250123,103100,71841650,3320,3320,3320,3320,0
|
|
20250123,103000,71841650,3320,3320,3320,3320,47
|
|
20250123,102900,71685610,3310,3310,3310,3310,0
|
|
20250123,102800,71685610,3310,3310,3310,3310,0
|
|
20250123,102700,71685610,3310,3310,3310,3310,0
|
|
20250123,102600,71685610,3310,3310,3310,3310,0
|
|
20250123,102500,71685610,3310,3310,3310,3310,0
|
|
20250123,102400,71685610,3310,3310,3310,3310,43
|
|
20250123,102300,71543280,3310,3315,3315,3310,2
|
|
20250123,102200,71536655,3315,3320,3320,3315,73
|
|
20250123,102100,71294655,3320,3320,3320,3320,50
|
|
20250123,102000,71128655,3320,3320,3320,3320,0
|
|
20250123,101900,71128655,3320,3320,3320,3320,0
|
|
20250123,101800,71128655,3320,3320,3320,3320,0
|
|
20250123,101700,71128655,3320,3320,3320,3320,0
|
|
20250123,101600,71128655,3320,3320,3320,3320,0
|
|
20250123,101500,71128655,3320,3320,3320,3320,1
|
|
20250123,101400,71125335,3315,3315,3315,3315,1
|
|
20250123,101300,71122020,3320,3320,3320,3320,0
|
|
20250123,101200,71122020,3320,3320,3320,3320,0
|
|
20250123,101100,71122020,3320,3320,3320,3320,0
|
|
20250123,101000,71122020,3320,3320,3320,3320,15
|
|
20250123,100900,71072220,3315,3315,3315,3315,0
|
|
20250123,100800,71072220,3315,3315,3315,3315,6
|
|
20250123,100700,71052330,3310,3315,3315,3310,25
|
|
20250123,100600,70969570,3315,3315,3315,3315,2
|
|
20250123,100500,70962940,3315,3320,3320,3315,330
|
|
20250123,100400,69868960,3320,3320,3320,3320,0
|
|
20250123,100300,69868960,3320,3320,3320,3320,0
|
|
20250123,100200,69868960,3320,3320,3320,3320,0
|
|
20250123,100100,69868960,3320,3320,3320,3320,45
|
|
20250123,100000,69719560,3320,3320,3320,3320,0
|
|
20250123,095900,69719560,3320,3320,3320,3320,2
|
|
20250123,095800,69712920,3320,3320,3325,3320,7
|
|
20250123,095700,69689670,3320,3320,3325,3320,1005
|
|
20250123,095600,66353065,3320,3320,3320,3320,7
|
|
20250123,095500,66329825,3315,3315,3315,3315,0
|
|
20250123,095400,66329825,3315,3315,3315,3315,6
|
|
20250123,095300,66309935,3315,3315,3315,3315,32
|
|
20250123,095200,66203855,3320,3320,3320,3320,0
|
|
20250123,095100,66203855,3320,3315,3320,3315,436
|
|
20250123,095000,64758510,3315,3315,3315,3315,0
|
|
20250123,094900,64758510,3315,3315,3315,3315,0
|
|
20250123,094800,64758510,3315,3315,3315,3315,0
|
|
20250123,094700,64758510,3315,3315,3315,3315,0
|
|
20250123,094600,64758510,3315,3315,3315,3315,0
|
|
20250123,094500,64758510,3315,3320,3320,3315,11
|
|
20250123,094400,64721995,3320,3320,3320,3320,26
|
|
20250123,094300,64635675,3320,3320,3320,3320,106
|
|
20250123,094200,64283755,3320,3320,3320,3320,0
|
|
20250123,094100,64283755,3320,3320,3320,3320,0
|
|
20250123,094000,64283755,3320,3320,3320,3315,5
|
|
20250123,093900,64267165,3315,3315,3315,3315,6
|
|
20250123,093800,64247275,3320,3320,3320,3320,0
|
|
20250123,093700,64247275,3320,3320,3320,3320,0
|
|
20250123,093600,64247275,3320,3320,3320,3320,8
|
|
20250123,093500,64220715,3330,3315,3330,3310,4740
|
|
20250123,093400,48530270,3315,3315,3315,3315,300
|
|
20250123,093300,47535770,3310,3315,3315,3310,514
|
|
20250123,093200,45833420,3315,3310,3315,3310,1002
|
|
20250123,093100,42516790,3310,3315,3315,3310,113
|
|
20250123,093000,42142200,3320,3325,3330,3315,1542
|
|
20250123,092900,37030365,3330,3320,3330,3315,1025
|
|
20250123,092800,33632280,3320,3325,3325,3320,1783
|
|
20250123,092700,27712590,3330,3330,3330,3330,1
|
|
20250123,092600,27709260,3325,3325,3325,3325,3
|
|
20250123,092500,27699285,3325,3325,3325,3325,90
|
|
20250123,092400,27400035,3330,3330,3330,3330,0
|
|
20250123,092300,27400035,3330,3325,3330,3325,5
|
|
20250123,092200,27383400,3325,3325,3325,3325,20
|
|
20250123,092100,27316900,3330,3330,3330,3330,20
|
|
20250123,092000,27250300,3330,3330,3330,3330,0
|
|
20250123,091900,27250300,3330,3330,3330,3330,32
|
|
20250123,091800,27143740,3330,3330,3330,3330,13
|
|
20250123,091700,27100450,3325,3325,3325,3325,0
|
|
20250123,091600,27100450,3325,3325,3325,3320,3742
|
|
20250123,091500,14665235,3330,3330,3330,3330,0
|
|
20250123,091400,14665235,3330,3330,3330,3330,16
|
|
20250123,091300,14611955,3335,3335,3335,3335,0
|
|
20250123,091200,14611955,3335,3335,3335,3335,2
|
|
20250123,091100,14605285,3335,3330,3335,3325,51
|
|
20250123,091000,14435230,3330,3340,3340,3330,2
|
|
20250123,090900,14428560,3325,3325,3325,3325,0
|
|
20250123,090800,14428560,3325,3325,3325,3325,1
|
|
20250123,090700,14425235,3320,3320,3320,3320,750
|
|
20250123,090600,11935235,3320,3325,3325,3320,745
|
|
20250123,090500,9458765,3325,3335,3335,3325,1875
|
|
20250123,090400,3222670,3350,3350,3350,3350,1
|
|
20250123,090300,3219320,3335,3340,3340,3335,322
|
|
20250123,090200,2143930,3345,3340,3355,3335,16
|
|
20250123,090100,2090535,3360,3340,3360,3340,144
|
|
20250123,090000,1607315,3360,3330,3360,3330,482
|