580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183700,317038515,3800,3800,3800,3800,2761
|
|
20250123,183600,317038515,3800,3800,3800,3800,0
|
|
20250123,183500,317038515,3800,3800,3800,3800,0
|
|
20250123,183400,317038515,3800,3800,3800,3800,0
|
|
20250123,183300,317038515,3800,3800,3800,3800,0
|
|
20250123,183200,317038515,3800,3800,3800,3800,0
|
|
20250123,183100,317038515,3800,3800,3800,3800,0
|
|
20250123,183000,317038515,3800,3800,3800,3800,0
|
|
20250123,182900,317038515,3800,3800,3800,3800,0
|
|
20250123,182800,317038515,3800,3800,3800,3800,0
|
|
20250123,182700,317038515,3800,3800,3800,3800,0
|
|
20250123,182600,317038515,3800,3800,3800,3800,0
|
|
20250123,182500,317038515,3800,3800,3800,3800,0
|
|
20250123,182400,317038515,3800,3800,3800,3800,0
|
|
20250123,182300,317038515,3800,3800,3800,3800,0
|
|
20250123,182200,317038515,3800,3800,3800,3800,0
|
|
20250123,182100,317038515,3800,3800,3800,3800,0
|
|
20250123,182000,317038515,3800,3800,3800,3800,0
|
|
20250123,181900,317038515,3800,3800,3800,3800,0
|
|
20250123,181800,317038515,3800,3800,3800,3800,0
|
|
20250123,181700,317038515,3800,3800,3800,3800,0
|
|
20250123,181600,317038515,3800,3800,3800,3800,0
|
|
20250123,181500,317038515,3800,3800,3800,3800,0
|
|
20250123,181400,317038515,3800,3800,3800,3800,0
|
|
20250123,181300,317038515,3800,3800,3800,3800,0
|
|
20250123,181200,317038515,3800,3800,3800,3800,0
|
|
20250123,181100,317038515,3800,3800,3800,3800,0
|
|
20250123,181000,317038515,3800,3800,3800,3800,0
|
|
20250123,180900,317038515,3800,3800,3800,3800,0
|
|
20250123,180800,317038515,3800,3800,3800,3800,0
|
|
20250123,180700,317038515,3800,3800,3800,3800,2761
|
|
20250123,180600,317038515,3800,3800,3800,3800,0
|
|
20250123,180500,317038515,3800,3800,3800,3800,0
|
|
20250123,180400,317038515,3800,3800,3800,3800,0
|
|
20250123,180300,317038515,3800,3800,3800,3800,0
|
|
20250123,180200,317038515,3800,3800,3800,3800,0
|
|
20250123,180100,317038515,3800,3800,3800,3800,0
|
|
20250123,180000,317038515,3800,3800,3800,3800,0
|
|
20250123,175900,317038515,3800,3800,3800,3800,0
|
|
20250123,175800,317038515,3800,3800,3800,3800,0
|
|
20250123,175700,317038515,3800,3800,3800,3800,0
|
|
20250123,175600,317038515,3800,3800,3800,3800,0
|
|
20250123,175500,317038515,3800,3800,3800,3800,0
|
|
20250123,175400,317038515,3800,3800,3800,3800,0
|
|
20250123,175300,317038515,3800,3800,3800,3800,0
|
|
20250123,175200,317038515,3800,3800,3800,3800,0
|
|
20250123,175100,317038515,3800,3800,3800,3800,0
|
|
20250123,175000,317038515,3800,3800,3800,3800,0
|
|
20250123,174900,317038515,3800,3800,3800,3800,0
|
|
20250123,174800,317038515,3800,3800,3800,3800,0
|
|
20250123,174700,317038515,3800,3800,3800,3800,0
|
|
20250123,174600,317038515,3800,3800,3800,3800,0
|
|
20250123,174500,317038515,3800,3800,3800,3800,0
|
|
20250123,174400,317038515,3800,3800,3800,3800,0
|
|
20250123,174300,317038515,3800,3800,3800,3800,0
|
|
20250123,174200,317038515,3800,3800,3800,3800,0
|
|
20250123,174100,317038515,3800,3800,3800,3800,0
|
|
20250123,174000,317038515,3800,3800,3800,3800,0
|
|
20250123,173900,317038515,3800,3800,3800,3800,0
|
|
20250123,173800,317038515,3800,3800,3800,3800,0
|
|
20250123,173700,317038515,3800,3800,3800,3800,2761
|
|
20250123,173600,317038515,3800,3800,3800,3800,0
|
|
20250123,173500,317038515,3800,3800,3800,3800,0
|
|
20250123,173400,317038515,3800,3800,3800,3800,0
|
|
20250123,173300,317038515,3800,3800,3800,3800,0
|
|
20250123,173200,317038515,3800,3800,3800,3800,0
|
|
20250123,173100,317038515,3800,3800,3800,3800,0
|
|
20250123,173000,317038515,3800,3800,3800,3800,0
|
|
20250123,172900,317038515,3800,3800,3800,3800,0
|
|
20250123,172800,317038515,3800,3800,3800,3800,0
|
|
20250123,172700,317038515,3800,3800,3800,3800,0
|
|
20250123,172600,317038515,3800,3800,3800,3800,0
|
|
20250123,172500,317038515,3800,3800,3800,3800,0
|
|
20250123,172400,317038515,3800,3800,3800,3800,0
|
|
20250123,172300,317038515,3800,3800,3800,3800,0
|
|
20250123,172200,317038515,3800,3800,3800,3800,0
|
|
20250123,172100,317038515,3800,3800,3800,3800,0
|
|
20250123,172000,317038515,3800,3800,3800,3800,0
|
|
20250123,171900,317038515,3800,3800,3800,3800,0
|
|
20250123,171800,317038515,3800,3800,3800,3800,0
|
|
20250123,171700,317038515,3800,3800,3800,3800,0
|
|
20250123,171600,317038515,3800,3800,3800,3800,0
|
|
20250123,171500,317038515,3800,3800,3800,3800,0
|
|
20250123,171400,317038515,3800,3800,3800,3800,0
|
|
20250123,171300,317038515,3800,3800,3800,3800,0
|
|
20250123,171200,317038515,3800,3800,3800,3800,0
|
|
20250123,171100,317038515,3800,3800,3800,3800,0
|
|
20250123,171000,317038515,3800,3800,3800,3800,0
|
|
20250123,170900,317038515,3800,3800,3800,3800,0
|
|
20250123,170800,317038515,3800,3800,3800,3800,0
|
|
20250123,170700,317038515,3800,3800,3800,3800,2761
|
|
20250123,170600,317038515,3800,3800,3800,3800,0
|
|
20250123,170500,317038515,3800,3800,3800,3800,0
|
|
20250123,170400,317038515,3800,3800,3800,3800,0
|
|
20250123,170300,317038515,3800,3800,3800,3800,0
|
|
20250123,170200,317038515,3800,3800,3800,3800,0
|
|
20250123,170100,317038515,3800,3800,3800,3800,0
|
|
20250123,170000,317038515,3800,3800,3800,3800,0
|
|
20250123,165900,317038515,3800,3800,3800,3800,0
|
|
20250123,165800,317038515,3800,3800,3800,3800,0
|
|
20250123,165700,317038515,3800,3800,3800,3800,0
|
|
20250123,165600,317038515,3800,3800,3800,3800,0
|
|
20250123,165500,317038515,3800,3800,3800,3800,0
|
|
20250123,165400,317038515,3800,3800,3800,3800,0
|
|
20250123,165300,317038515,3800,3800,3800,3800,0
|
|
20250123,165200,317038515,3800,3800,3800,3800,0
|
|
20250123,165100,317038515,3800,3800,3800,3800,0
|
|
20250123,165000,317038515,3800,3800,3800,3800,0
|
|
20250123,164900,317038515,3800,3800,3800,3800,0
|
|
20250123,164800,317038515,3800,3800,3800,3800,0
|
|
20250123,164700,317038515,3800,3800,3800,3800,0
|
|
20250123,164600,317038515,3800,3800,3800,3800,0
|
|
20250123,164500,317038515,3800,3800,3800,3800,0
|
|
20250123,164400,317038515,3800,3800,3800,3800,0
|
|
20250123,164300,317038515,3800,3800,3800,3800,0
|
|
20250123,164200,317038515,3800,3800,3800,3800,0
|
|
20250123,164100,317038515,3800,3800,3800,3800,0
|
|
20250123,164000,317038515,3800,3800,3800,3800,0
|
|
20250123,163900,317038515,3800,3800,3800,3800,0
|
|
20250123,163800,317038515,3800,3800,3800,3800,0
|
|
20250123,163700,317038515,3800,3800,3800,3800,2761
|
|
20250123,163600,317038515,3800,3800,3800,3800,0
|
|
20250123,163500,317038515,3800,3800,3800,3800,0
|
|
20250123,163400,317038515,3800,3800,3800,3800,0
|
|
20250123,163300,317038515,3800,3800,3800,3800,0
|
|
20250123,163200,317038515,3800,3800,3800,3800,0
|
|
20250123,163100,317038515,3800,3800,3800,3800,0
|
|
20250123,163000,317038515,3800,3800,3800,3800,0
|
|
20250123,162900,317038515,3800,3800,3800,3800,0
|
|
20250123,162800,317038515,3800,3800,3800,3800,0
|
|
20250123,162700,317038515,3800,3800,3800,3800,0
|
|
20250123,162600,317038515,3800,3800,3800,3800,0
|
|
20250123,162500,317038515,3800,3800,3800,3800,0
|
|
20250123,162400,317038515,3800,3800,3800,3800,0
|
|
20250123,162300,317038515,3800,3800,3800,3800,0
|
|
20250123,162200,317038515,3800,3800,3800,3800,0
|
|
20250123,162100,317038515,3800,3800,3800,3800,0
|
|
20250123,162000,317038515,3800,3800,3800,3800,0
|
|
20250123,161900,317038515,3800,3800,3800,3800,0
|
|
20250123,161800,317038515,3800,3800,3800,3800,0
|
|
20250123,161700,317038515,3800,3800,3800,3800,0
|
|
20250123,161600,317038515,3800,3800,3800,3800,0
|
|
20250123,161500,317038515,3800,3800,3800,3800,0
|
|
20250123,161400,317038515,3800,3800,3800,3800,0
|
|
20250123,161300,317038515,3800,3800,3800,3800,0
|
|
20250123,161200,317038515,3800,3800,3800,3800,0
|
|
20250123,161100,317038515,3800,3800,3800,3800,0
|
|
20250123,161000,317038515,3800,3800,3800,3800,0
|
|
20250123,160900,317038515,3800,3800,3800,3800,0
|
|
20250123,160800,317038515,3800,3800,3800,3800,0
|
|
20250123,160700,317038515,3800,3800,3800,3800,2761
|
|
20250123,160600,317038515,3800,3800,3800,3800,0
|
|
20250123,160500,317038515,3800,3800,3800,3800,0
|
|
20250123,160400,317038515,3800,3800,3800,3800,0
|
|
20250123,160300,317038515,3800,3800,3800,3800,0
|
|
20250123,160200,317038515,3800,3800,3800,3800,0
|
|
20250123,160100,317038515,3800,3800,3800,3800,0
|
|
20250123,160000,317038515,3800,3800,3800,3800,0
|
|
20250123,155900,317038515,3800,3800,3800,3800,0
|
|
20250123,155800,317038515,3800,3800,3800,3800,0
|
|
20250123,155700,317038515,3800,3800,3800,3800,0
|
|
20250123,155600,317038515,3800,3800,3800,3800,0
|
|
20250123,155500,317038515,3800,3800,3800,3800,0
|
|
20250123,155400,317038515,3800,3800,3800,3800,0
|
|
20250123,155300,317038515,3800,3800,3800,3800,0
|
|
20250123,155200,317038515,3800,3800,3800,3800,0
|
|
20250123,155100,317038515,3800,3800,3800,3800,0
|
|
20250123,155000,317038515,3800,3800,3800,3800,0
|
|
20250123,154900,317038515,3800,3800,3800,3800,0
|
|
20250123,154800,317038515,3800,3800,3800,3800,0
|
|
20250123,154700,317038515,3800,3800,3800,3800,0
|
|
20250123,154600,317038515,3800,3800,3800,3800,0
|
|
20250123,154500,317038515,3800,3800,3800,3800,0
|
|
20250123,154400,317038515,3800,3800,3800,3800,0
|
|
20250123,154300,317038515,3800,3800,3800,3800,0
|
|
20250123,154200,317038515,3800,3800,3800,3800,0
|
|
20250123,154100,317038515,3800,3800,3800,3800,0
|
|
20250123,154000,317038515,3800,3800,3800,3800,0
|
|
20250123,153900,317038515,3800,3800,3800,3800,0
|
|
20250123,153800,317038515,3800,3800,3800,3800,0
|
|
20250123,153700,317038515,3800,3800,3800,3800,2761
|
|
20250123,153600,317038515,3800,3800,3800,3800,0
|
|
20250123,153500,317038515,3800,3800,3800,3800,0
|
|
20250123,153400,317038515,3800,3800,3800,3800,0
|
|
20250123,153300,317038515,3800,3800,3800,3800,0
|
|
20250123,153200,317038515,3800,3800,3800,3800,0
|
|
20250123,153100,317038515,3800,3800,3800,3800,0
|
|
20250123,153000,317038515,3800,3800,3800,3800,2761
|
|
20250123,152900,306546715,3825,3825,3825,3825,0
|
|
20250123,152800,306546715,3825,3825,3825,3825,0
|
|
20250123,152700,306546715,3825,3825,3825,3825,0
|
|
20250123,152600,306546715,3825,3825,3825,3825,0
|
|
20250123,152500,306546715,3825,3825,3825,3825,0
|
|
20250123,152400,306546715,3825,3825,3825,3825,0
|
|
20250123,152300,306546715,3825,3825,3825,3825,0
|
|
20250123,152200,306546715,3825,3825,3825,3825,0
|
|
20250123,152100,306546715,3825,3825,3825,3825,0
|
|
20250123,152000,306546715,3825,3825,3825,3825,0
|
|
20250123,151900,306546715,3825,3825,3825,3825,10
|
|
20250123,151800,306508465,3825,3825,3825,3825,300
|
|
20250123,151700,305360965,3830,3810,3830,3810,2
|
|
20250123,151600,305353325,3810,3810,3810,3810,25
|
|
20250123,151500,305258075,3830,3830,3830,3830,196
|
|
20250123,151400,304507395,3805,3805,3805,3805,0
|
|
20250123,151300,304507395,3805,3805,3805,3805,0
|
|
20250123,151200,304507395,3805,3805,3805,3805,250
|
|
20250123,151100,303556145,3805,3805,3830,3805,56
|
|
20250123,151000,303343040,3805,3805,3805,3805,3
|
|
20250123,150900,303331625,3805,3805,3805,3805,0
|
|
20250123,150800,303331625,3805,3820,3820,3805,3139
|
|
20250123,150700,291366390,3810,3810,3810,3810,500
|
|
20250123,150600,289461390,3835,3830,3835,3800,5007
|
|
20250123,150500,270399520,3845,3845,3845,3845,0
|
|
20250123,150400,270399520,3845,3845,3845,3835,3716
|
|
20250123,150300,256127225,3840,3840,3840,3840,322
|
|
20250123,150200,254890745,3845,3845,3845,3845,784
|
|
20250123,150100,251876265,3850,3850,3850,3850,1095
|
|
20250123,150000,247660515,3850,3850,3850,3850,885
|
|
20250123,145900,244253265,3845,3845,3845,3845,0
|
|
20250123,145800,244253265,3845,3845,3845,3845,15
|
|
20250123,145700,244195590,3845,3845,3845,3845,0
|
|
20250123,145600,244195590,3845,3845,3845,3845,100
|
|
20250123,145500,243811090,3850,3850,3850,3850,30
|
|
20250123,145400,243695590,3845,3840,3845,3840,217
|
|
20250123,145300,242862300,3845,3845,3845,3845,0
|
|
20250123,145200,242862300,3845,3845,3845,3845,695
|
|
20250123,145100,240190025,3850,3850,3850,3850,0
|
|
20250123,145000,240190025,3850,3850,3850,3850,2
|
|
20250123,144900,240182325,3850,3850,3850,3850,3
|
|
20250123,144800,240170775,3855,3855,3855,3855,2
|
|
20250123,144700,240163065,3855,3855,3855,3855,0
|
|
20250123,144600,240163065,3855,3860,3860,3850,1501
|
|
20250123,144500,234377315,3860,3860,3860,3860,872
|
|
20250123,144400,231011395,3860,3860,3860,3860,823
|
|
20250123,144300,227834615,3860,3860,3860,3860,0
|
|
20250123,144200,227834615,3860,3860,3860,3860,177
|
|
20250123,144100,227151395,3855,3855,3855,3855,0
|
|
20250123,144000,227151395,3855,3855,3855,3855,181
|
|
20250123,143900,226453640,3870,3870,3870,3870,0
|
|
20250123,143800,226453640,3870,3870,3870,3870,0
|
|
20250123,143700,226453640,3870,3870,3870,3870,1
|
|
20250123,143600,226449770,3870,3870,3870,3870,0
|
|
20250123,143500,226449770,3870,3870,3870,3870,0
|
|
20250123,143400,226449770,3870,3870,3870,3870,50
|
|
20250123,143300,226256270,3855,3855,3855,3855,1000
|
|
20250123,143200,222401270,3855,3855,3855,3855,0
|
|
20250123,143100,222401270,3855,3855,3855,3855,200
|
|
20250123,143000,221630270,3855,3860,3860,3855,2614
|
|
20250123,142900,211544565,3875,3875,3875,3875,0
|
|
20250123,142800,211544565,3875,3875,3875,3875,0
|
|
20250123,142700,211544565,3875,3875,3875,3875,0
|
|
20250123,142600,211544565,3875,3870,3875,3870,170
|
|
20250123,142500,210885910,3870,3865,3870,3865,100
|
|
20250123,142400,210499155,3860,3860,3860,3860,0
|
|
20250123,142300,210499155,3860,3860,3860,3860,0
|
|
20250123,142200,210499155,3860,3860,3860,3860,0
|
|
20250123,142100,210499155,3860,3860,3860,3860,515
|
|
20250123,142000,208511255,3865,3865,3865,3865,0
|
|
20250123,141900,208511255,3865,3865,3865,3865,0
|
|
20250123,141800,208511255,3865,3860,3865,3860,2
|
|
20250123,141700,208503530,3860,3860,3860,3860,0
|
|
20250123,141600,208503530,3860,3860,3860,3860,0
|
|
20250123,141500,208503530,3860,3860,3860,3860,0
|
|
20250123,141400,208503530,3860,3860,3860,3860,0
|
|
20250123,141300,208503530,3860,3860,3860,3860,0
|
|
20250123,141200,208503530,3860,3860,3860,3860,0
|
|
20250123,141100,208503530,3860,3860,3860,3860,0
|
|
20250123,141000,208503530,3860,3860,3860,3860,0
|
|
20250123,140900,208503530,3860,3860,3860,3860,0
|
|
20250123,140800,208503530,3860,3860,3860,3860,123
|
|
20250123,140700,208028750,3860,3860,3860,3860,0
|
|
20250123,140600,208028750,3860,3860,3860,3860,0
|
|
20250123,140500,208028750,3860,3860,3860,3860,350
|
|
20250123,140400,206677750,3860,3860,3860,3860,0
|
|
20250123,140300,206677750,3860,3860,3860,3860,0
|
|
20250123,140200,206677750,3860,3860,3860,3860,0
|
|
20250123,140100,206677750,3860,3860,3860,3860,0
|
|
20250123,140000,206677750,3860,3860,3860,3860,0
|
|
20250123,135900,206677750,3860,3860,3860,3860,0
|
|
20250123,135800,206677750,3860,3860,3860,3860,0
|
|
20250123,135700,206677750,3860,3860,3860,3860,0
|
|
20250123,135600,206677750,3860,3860,3860,3860,56
|
|
20250123,135500,206461590,3860,3860,3860,3860,0
|
|
20250123,135400,206461590,3860,3860,3860,3860,0
|
|
20250123,135300,206461590,3860,3860,3860,3860,1000
|
|
20250123,135200,202601590,3860,3860,3860,3860,0
|
|
20250123,135100,202601590,3860,3860,3860,3860,0
|
|
20250123,135000,202601590,3860,3860,3860,3860,0
|
|
20250123,134900,202601590,3860,3860,3860,3860,0
|
|
20250123,134800,202601590,3860,3860,3860,3860,0
|
|
20250123,134700,202601590,3860,3860,3860,3860,32
|
|
20250123,134600,202478070,3865,3865,3865,3865,0
|
|
20250123,134500,202478070,3865,3865,3865,3865,0
|
|
20250123,134400,202478070,3865,3865,3865,3865,0
|
|
20250123,134300,202478070,3865,3865,3865,3865,0
|
|
20250123,134200,202478070,3865,3865,3865,3865,0
|
|
20250123,134100,202478070,3865,3865,3865,3865,0
|
|
20250123,134000,202478070,3865,3865,3865,3865,0
|
|
20250123,133900,202478070,3865,3865,3865,3865,0
|
|
20250123,133800,202478070,3865,3865,3865,3865,0
|
|
20250123,133700,202478070,3865,3865,3865,3865,200
|
|
20250123,133600,201705070,3860,3860,3860,3860,0
|
|
20250123,133500,201705070,3860,3860,3860,3860,0
|
|
20250123,133400,201705070,3860,3860,3860,3860,932
|
|
20250123,133300,198107550,3860,3860,3860,3860,0
|
|
20250123,133200,198107550,3860,3860,3860,3860,0
|
|
20250123,133100,198107550,3860,3860,3860,3860,602
|
|
20250123,133000,195783830,3860,3860,3860,3860,0
|
|
20250123,132900,195783830,3860,3860,3860,3860,0
|
|
20250123,132800,195783830,3860,3860,3860,3860,0
|
|
20250123,132700,195783830,3860,3860,3860,3860,0
|
|
20250123,132600,195783830,3860,3865,3865,3860,197
|
|
20250123,132500,195023400,3865,3865,3865,3865,0
|
|
20250123,132400,195023400,3865,3865,3865,3865,0
|
|
20250123,132300,195023400,3865,3865,3865,3865,0
|
|
20250123,132200,195023400,3865,3865,3865,3865,0
|
|
20250123,132100,195023400,3865,3865,3865,3865,49
|
|
20250123,132000,194834015,3865,3865,3865,3865,0
|
|
20250123,131900,194834015,3865,3865,3865,3865,0
|
|
20250123,131800,194834015,3865,3865,3865,3865,0
|
|
20250123,131700,194834015,3865,3865,3865,3865,0
|
|
20250123,131600,194834015,3865,3865,3865,3865,12
|
|
20250123,131500,194787635,3870,3870,3870,3870,0
|
|
20250123,131400,194787635,3870,3875,3875,3870,19
|
|
20250123,131300,194714055,3880,3880,3880,3880,0
|
|
20250123,131200,194714055,3880,3880,3880,3880,0
|
|
20250123,131100,194714055,3880,3880,3880,3880,0
|
|
20250123,131000,194714055,3880,3880,3880,3880,11
|
|
20250123,130900,194671375,3890,3880,3890,3880,2
|
|
20250123,130800,194663605,3880,3880,3880,3880,38
|
|
20250123,130700,194516165,3895,3895,3895,3895,0
|
|
20250123,130600,194516165,3895,3895,3895,3895,0
|
|
20250123,130500,194516165,3895,3895,3895,3895,0
|
|
20250123,130400,194516165,3895,3895,3895,3895,0
|
|
20250123,130300,194516165,3895,3895,3895,3895,0
|
|
20250123,130200,194516165,3895,3895,3895,3895,0
|
|
20250123,130100,194516165,3895,3895,3895,3895,10
|
|
20250123,130000,194477215,3895,3880,3895,3880,2
|
|
20250123,125900,194469440,3880,3880,3880,3880,0
|
|
20250123,125800,194469440,3880,3880,3880,3880,43
|
|
20250123,125700,194302600,3900,3900,3900,3900,0
|
|
20250123,125600,194302600,3900,3900,3900,3900,1
|
|
20250123,125500,194298700,3880,3880,3880,3880,2
|
|
20250123,125400,194290940,3905,3905,3905,3905,0
|
|
20250123,125300,194290940,3905,3905,3905,3905,0
|
|
20250123,125200,194290940,3905,3885,3905,3880,34
|
|
20250123,125100,194158835,3905,3905,3905,3905,0
|
|
20250123,125000,194158835,3905,3905,3905,3905,2
|
|
20250123,124900,194151025,3905,3905,3905,3905,0
|
|
20250123,124800,194151025,3905,3905,3905,3905,0
|
|
20250123,124700,194151025,3905,3905,3905,3905,0
|
|
20250123,124600,194151025,3905,3905,3905,3905,0
|
|
20250123,124500,194151025,3905,3905,3905,3905,0
|
|
20250123,124400,194151025,3905,3905,3905,3905,0
|
|
20250123,124300,194151025,3905,3905,3905,3905,0
|
|
20250123,124200,194151025,3905,3885,3905,3885,26
|
|
20250123,124100,194049515,3885,3885,3885,3885,650
|
|
20250123,124000,191524265,3905,3905,3905,3905,0
|
|
20250123,123900,191524265,3905,3905,3905,3905,0
|
|
20250123,123800,191524265,3905,3885,3905,3885,12
|
|
20250123,123700,191477425,3885,3910,3910,3885,16
|
|
20250123,123600,191415215,3910,3910,3910,3910,12
|
|
20250123,123500,191368295,3910,3910,3910,3910,0
|
|
20250123,123400,191368295,3910,3910,3910,3900,3662
|
|
20250123,123300,177064035,3910,3910,3910,3910,10
|
|
20250123,123200,177024935,3910,3890,3910,3890,2572
|
|
20250123,123100,166996575,3890,3880,3890,3880,446
|
|
20250123,123000,165265530,3875,3875,3875,3875,467
|
|
20250123,122900,163455905,3875,3875,3875,3875,309
|
|
20250123,122800,162258530,3875,3875,3875,3875,1
|
|
20250123,122700,162254655,3870,3870,3870,3870,162
|
|
20250123,122600,161627715,3865,3865,3865,3865,0
|
|
20250123,122500,161627715,3865,3865,3865,3865,50
|
|
20250123,122400,161434465,3870,3870,3870,3870,0
|
|
20250123,122300,161434465,3870,3870,3870,3870,0
|
|
20250123,122200,161434465,3870,3870,3870,3870,0
|
|
20250123,122100,161434465,3870,3870,3870,3870,0
|
|
20250123,122000,161434465,3870,3870,3870,3870,0
|
|
20250123,121900,161434465,3870,3870,3870,3870,0
|
|
20250123,121800,161434465,3870,3870,3870,3870,0
|
|
20250123,121700,161434465,3870,3870,3870,3870,0
|
|
20250123,121600,161434465,3870,3870,3870,3870,0
|
|
20250123,121500,161434465,3870,3870,3870,3870,0
|
|
20250123,121400,161434465,3870,3870,3870,3870,0
|
|
20250123,121300,161434465,3870,3870,3870,3870,0
|
|
20250123,121200,161434465,3870,3870,3870,3870,10
|
|
20250123,121100,161395765,3870,3870,3870,3870,0
|
|
20250123,121000,161395765,3870,3870,3870,3870,0
|
|
20250123,120900,161395765,3870,3870,3870,3870,0
|
|
20250123,120800,161395765,3870,3870,3870,3870,0
|
|
20250123,120700,161395765,3870,3870,3870,3870,0
|
|
20250123,120600,161395765,3870,3870,3870,3870,0
|
|
20250123,120500,161395765,3870,3870,3870,3870,699
|
|
20250123,120400,158690635,3870,3870,3870,3870,0
|
|
20250123,120300,158690635,3870,3870,3870,3870,0
|
|
20250123,120200,158690635,3870,3870,3870,3870,2000
|
|
20250123,120100,150950635,3870,3870,3870,3870,0
|
|
20250123,120000,150950635,3870,3870,3870,3870,0
|
|
20250123,115900,150950635,3870,3870,3870,3870,100
|
|
20250123,115800,150563635,3870,3870,3870,3870,0
|
|
20250123,115700,150563635,3870,3870,3870,3870,0
|
|
20250123,115600,150563635,3870,3870,3870,3870,0
|
|
20250123,115500,150563635,3870,3870,3870,3870,0
|
|
20250123,115400,150563635,3870,3870,3870,3870,0
|
|
20250123,115300,150563635,3870,3870,3870,3870,0
|
|
20250123,115200,150563635,3870,3870,3870,3870,0
|
|
20250123,115100,150563635,3870,3870,3870,3870,0
|
|
20250123,115000,150563635,3870,3870,3870,3870,0
|
|
20250123,114900,150563635,3870,3870,3870,3870,0
|
|
20250123,114800,150563635,3870,3870,3870,3870,0
|
|
20250123,114700,150563635,3870,3870,3870,3870,0
|
|
20250123,114600,150563635,3870,3870,3870,3870,0
|
|
20250123,114500,150563635,3870,3870,3870,3870,0
|
|
20250123,114400,150563635,3870,3870,3870,3870,0
|
|
20250123,114300,150563635,3870,3870,3870,3870,0
|
|
20250123,114200,150563635,3870,3870,3870,3870,501
|
|
20250123,114100,148624765,3870,3870,3870,3870,0
|
|
20250123,114000,148624765,3870,3870,3870,3870,0
|
|
20250123,113900,148624765,3870,3870,3870,3870,0
|
|
20250123,113800,148624765,3870,3865,3870,3865,2
|
|
20250123,113700,148617030,3865,3865,3865,3865,0
|
|
20250123,113600,148617030,3865,3865,3865,3865,200
|
|
20250123,113500,147844030,3865,3865,3865,3865,200
|
|
20250123,113400,147071030,3860,3860,3860,3860,1
|
|
20250123,113300,147067170,3855,3855,3855,3855,0
|
|
20250123,113200,147067170,3855,3855,3855,3855,0
|
|
20250123,113100,147067170,3855,3855,3855,3855,0
|
|
20250123,113000,147067170,3855,3855,3855,3855,0
|
|
20250123,112900,147067170,3855,3855,3855,3855,0
|
|
20250123,112800,147067170,3855,3855,3855,3855,0
|
|
20250123,112700,147067170,3855,3855,3855,3855,0
|
|
20250123,112600,147067170,3855,3855,3855,3855,0
|
|
20250123,112500,147067170,3855,3865,3865,3855,10
|
|
20250123,112400,147028610,3865,3865,3865,3865,0
|
|
20250123,112300,147028610,3865,3865,3865,3865,0
|
|
20250123,112200,147028610,3865,3865,3865,3865,0
|
|
20250123,112100,147028610,3865,3865,3865,3865,0
|
|
20250123,112000,147028610,3865,3865,3865,3865,0
|
|
20250123,111900,147028610,3865,3865,3865,3865,0
|
|
20250123,111800,147028610,3865,3865,3865,3865,0
|
|
20250123,111700,147028610,3865,3865,3865,3865,0
|
|
20250123,111600,147028610,3865,3865,3865,3865,0
|
|
20250123,111500,147028610,3865,3865,3865,3865,0
|
|
20250123,111400,147028610,3865,3865,3865,3865,0
|
|
20250123,111300,147028610,3865,3865,3865,3865,0
|
|
20250123,111200,147028610,3865,3865,3865,3865,0
|
|
20250123,111100,147028610,3865,3865,3865,3865,0
|
|
20250123,111000,147028610,3865,3865,3865,3865,0
|
|
20250123,110900,147028610,3865,3865,3865,3865,0
|
|
20250123,110800,147028610,3865,3865,3865,3865,0
|
|
20250123,110700,147028610,3865,3865,3865,3865,0
|
|
20250123,110600,147028610,3865,3865,3865,3865,0
|
|
20250123,110500,147028610,3865,3865,3865,3865,0
|
|
20250123,110400,147028610,3865,3865,3865,3865,4
|
|
20250123,110300,147013150,3855,3855,3855,3855,0
|
|
20250123,110200,147013150,3855,3855,3855,3855,0
|
|
20250123,110100,147013150,3855,3855,3855,3855,0
|
|
20250123,110000,147013150,3855,3855,3855,3855,0
|
|
20250123,105900,147013150,3855,3855,3855,3855,0
|
|
20250123,105800,147013150,3855,3855,3855,3855,0
|
|
20250123,105700,147013150,3855,3855,3855,3855,0
|
|
20250123,105600,147013150,3855,3855,3855,3855,0
|
|
20250123,105500,147013150,3855,3855,3855,3855,0
|
|
20250123,105400,147013150,3855,3855,3855,3855,0
|
|
20250123,105300,147013150,3855,3855,3855,3855,0
|
|
20250123,105200,147013150,3855,3855,3855,3855,0
|
|
20250123,105100,147013150,3855,3855,3855,3855,515
|
|
20250123,105000,145027825,3855,3855,3855,3855,0
|
|
20250123,104900,145027825,3855,3855,3855,3855,150
|
|
20250123,104800,144449575,3860,3860,3860,3860,0
|
|
20250123,104700,144449575,3860,3860,3860,3860,25
|
|
20250123,104600,144353075,3860,3860,3860,3860,519
|
|
20250123,104500,142349735,3860,3860,3860,3860,0
|
|
20250123,104400,142349735,3860,3860,3860,3860,0
|
|
20250123,104300,142349735,3860,3860,3860,3860,0
|
|
20250123,104200,142349735,3860,3860,3860,3860,0
|
|
20250123,104100,142349735,3860,3875,3875,3860,12
|
|
20250123,104000,142303400,3875,3875,3875,3875,0
|
|
20250123,103900,142303400,3875,3875,3875,3875,0
|
|
20250123,103800,142303400,3875,3875,3875,3875,0
|
|
20250123,103700,142303400,3875,3875,3875,3875,0
|
|
20250123,103600,142303400,3875,3875,3875,3875,0
|
|
20250123,103500,142303400,3875,3875,3875,3875,0
|
|
20250123,103400,142303400,3875,3875,3875,3875,0
|
|
20250123,103300,142303400,3875,3875,3875,3875,19
|
|
20250123,103200,142229775,3875,3875,3875,3875,0
|
|
20250123,103100,142229775,3875,3875,3875,3875,0
|
|
20250123,103000,142229775,3875,3875,3875,3875,1
|
|
20250123,102900,142225900,3875,3875,3875,3875,0
|
|
20250123,102800,142225900,3875,3875,3875,3875,0
|
|
20250123,102700,142225900,3875,3875,3875,3875,0
|
|
20250123,102600,142225900,3875,3860,3875,3860,2
|
|
20250123,102500,142218165,3860,3860,3860,3860,0
|
|
20250123,102400,142218165,3860,3860,3860,3860,1300
|
|
20250123,102300,137200165,3860,3860,3860,3860,0
|
|
20250123,102200,137200165,3860,3860,3860,3860,40
|
|
20250123,102100,137045765,3875,3875,3875,3875,224
|
|
20250123,102000,136177765,3875,3875,3875,3875,1
|
|
20250123,101900,136173890,3875,3860,3875,3855,2476
|
|
20250123,101800,126599670,3870,3870,3870,3870,0
|
|
20250123,101700,126599670,3870,3870,3870,3870,0
|
|
20250123,101600,126599670,3870,3870,3870,3870,1
|
|
20250123,101500,126595800,3855,3855,3855,3855,1
|
|
20250123,101400,126591945,3855,3855,3855,3855,110
|
|
20250123,101300,126167895,3855,3855,3855,3855,0
|
|
20250123,101200,126167895,3855,3855,3855,3855,374
|
|
20250123,101100,124726125,3855,3855,3855,3855,1000
|
|
20250123,101000,120871125,3855,3855,3855,3855,284
|
|
20250123,100900,119776305,3855,3855,3855,3855,0
|
|
20250123,100800,119776305,3855,3855,3855,3855,0
|
|
20250123,100700,119776305,3855,3855,3855,3855,4
|
|
20250123,100600,119760885,3855,3855,3855,3855,1494
|
|
20250123,100500,114001515,3860,3860,3860,3860,0
|
|
20250123,100400,114001515,3860,3860,3860,3860,0
|
|
20250123,100300,114001515,3860,3865,3865,3860,448
|
|
20250123,100200,112270090,3865,3865,3865,3865,17
|
|
20250123,100100,112204385,3880,3880,3880,3880,0
|
|
20250123,100000,112204385,3880,3880,3880,3880,0
|
|
20250123,095900,112204385,3880,3880,3880,3880,0
|
|
20250123,095800,112204385,3880,3880,3880,3880,0
|
|
20250123,095700,112204385,3880,3880,3880,3880,0
|
|
20250123,095600,112204385,3880,3880,3880,3880,0
|
|
20250123,095500,112204385,3880,3880,3880,3880,1
|
|
20250123,095400,112200505,3860,3870,3870,3860,95
|
|
20250123,095300,111832865,3870,3870,3870,3870,0
|
|
20250123,095200,111832865,3870,3860,3870,3860,2
|
|
20250123,095100,111825135,3865,3865,3865,3865,105
|
|
20250123,095000,111419310,3865,3865,3865,3865,0
|
|
20250123,094900,111419310,3865,3865,3865,3865,1
|
|
20250123,094800,111415445,3865,3865,3865,3865,0
|
|
20250123,094700,111415445,3865,3855,3865,3855,2
|
|
20250123,094600,111407725,3855,3855,3855,3855,0
|
|
20250123,094500,111407725,3855,3855,3855,3855,0
|
|
20250123,094400,111407725,3855,3865,3865,3855,4753
|
|
20250123,094300,93065530,3875,3875,3875,3875,1
|
|
20250123,094200,93061655,3875,3875,3875,3875,1
|
|
20250123,094100,93057780,3865,3865,3865,3865,101
|
|
20250123,094000,92667415,3865,3865,3865,3865,0
|
|
20250123,093900,92667415,3865,3865,3865,3865,1
|
|
20250123,093800,92663550,3875,3875,3875,3875,0
|
|
20250123,093700,92663550,3875,3865,3875,3865,698
|
|
20250123,093600,89963800,3865,3865,3865,3865,0
|
|
20250123,093500,89963800,3865,3865,3865,3865,0
|
|
20250123,093400,89963800,3865,3885,3885,3865,386
|
|
20250123,093300,88471010,3865,3870,3870,3865,321
|
|
20250123,093200,87230290,3870,3870,3870,3870,0
|
|
20250123,093100,87230290,3870,3870,3870,3870,99
|
|
20250123,093000,86847160,3890,3870,3890,3870,2
|
|
20250123,092900,86839400,3870,3860,3870,3860,653
|
|
20250123,092800,84312610,3865,3865,3865,3865,11
|
|
20250123,092700,84270095,3870,3885,3885,3870,6508
|
|
20250123,092600,59045345,3895,3885,3895,3885,3
|
|
20250123,092500,59033670,3885,3885,3885,3885,29
|
|
20250123,092400,58921005,3885,3890,3890,3885,829
|
|
20250123,092300,55696695,3910,3910,3910,3910,0
|
|
20250123,092200,55696695,3910,3910,3910,3910,0
|
|
20250123,092100,55696695,3910,3910,3910,3910,0
|
|
20250123,092000,55696695,3910,3890,3910,3890,2318
|
|
20250123,091900,46646710,3895,3890,3895,3890,2
|
|
20250123,091800,46638925,3890,3900,3900,3890,594
|
|
20250123,091700,44323325,3905,3900,3905,3900,2
|
|
20250123,091600,44315520,3900,3900,3900,3900,93
|
|
20250123,091500,43952820,3900,3900,3900,3900,0
|
|
20250123,091400,43952820,3900,3900,3900,3890,815
|
|
20250123,091300,40776570,3905,3910,3910,3905,155
|
|
20250123,091200,40171065,3915,3905,3915,3905,1496
|
|
20250123,091100,34314690,3905,3900,3905,3900,2
|
|
20250123,091000,34306885,3900,3900,3900,3900,111
|
|
20250123,090900,33873985,3890,3880,3900,3880,16
|
|
20250123,090800,33811785,3900,3885,3900,3875,693
|
|
20250123,090700,31122705,3910,3910,3910,3910,145
|
|
20250123,090600,30555755,3910,3915,3920,3885,530
|
|
20250123,090500,28484250,3920,3920,3920,3920,0
|
|
20250123,090400,28484250,3920,3895,3920,3895,310
|
|
20250123,090300,27269395,3920,3915,3930,3915,1977
|
|
20250123,090200,19520985,3920,3920,3920,3920,50
|
|
20250123,090100,19324985,3915,3920,3940,3865,1466
|
|
20250123,090000,13613070,3940,3950,3950,3940,3447
|