632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192900,134178395,3995,3995,3995,3995,889
|
|
20250124,192800,134178395,3995,3995,3995,3995,0
|
|
20250124,192700,134178395,3995,3995,3995,3995,0
|
|
20250124,192600,134178395,3995,3995,3995,3995,0
|
|
20250124,192500,134178395,3995,3995,3995,3995,0
|
|
20250124,192400,134178395,3995,3995,3995,3995,0
|
|
20250124,192300,134178395,3995,3995,3995,3995,0
|
|
20250124,192200,134178395,3995,3995,3995,3995,0
|
|
20250124,192100,134178395,3995,3995,3995,3995,0
|
|
20250124,192000,134178395,3995,3995,3995,3995,0
|
|
20250124,191900,134178395,3995,3995,3995,3995,0
|
|
20250124,191800,134178395,3995,3995,3995,3995,0
|
|
20250124,191700,134178395,3995,3995,3995,3995,0
|
|
20250124,191600,134178395,3995,3995,3995,3995,0
|
|
20250124,191500,134178395,3995,3995,3995,3995,0
|
|
20250124,191400,134178395,3995,3995,3995,3995,0
|
|
20250124,191300,134178395,3995,3995,3995,3995,0
|
|
20250124,191200,134178395,3995,3995,3995,3995,0
|
|
20250124,191100,134178395,3995,3995,3995,3995,0
|
|
20250124,191000,134178395,3995,3995,3995,3995,0
|
|
20250124,190900,134178395,3995,3995,3995,3995,0
|
|
20250124,190800,134178395,3995,3995,3995,3995,0
|
|
20250124,190700,134178395,3995,3995,3995,3995,0
|
|
20250124,190600,134178395,3995,3995,3995,3995,0
|
|
20250124,190500,134178395,3995,3995,3995,3995,0
|
|
20250124,190400,134178395,3995,3995,3995,3995,0
|
|
20250124,190300,134178395,3995,3995,3995,3995,0
|
|
20250124,190200,134178395,3995,3995,3995,3995,0
|
|
20250124,190100,134178395,3995,3995,3995,3995,0
|
|
20250124,190000,134178395,3995,3995,3995,3995,0
|
|
20250124,185900,134178395,3995,3995,3995,3995,889
|
|
20250124,185800,134178395,3995,3995,3995,3995,0
|
|
20250124,185700,134178395,3995,3995,3995,3995,0
|
|
20250124,185600,134178395,3995,3995,3995,3995,0
|
|
20250124,185500,134178395,3995,3995,3995,3995,0
|
|
20250124,185400,134178395,3995,3995,3995,3995,0
|
|
20250124,185300,134178395,3995,3995,3995,3995,0
|
|
20250124,185200,134178395,3995,3995,3995,3995,0
|
|
20250124,185100,134178395,3995,3995,3995,3995,0
|
|
20250124,185000,134178395,3995,3995,3995,3995,0
|
|
20250124,184900,134178395,3995,3995,3995,3995,0
|
|
20250124,184800,134178395,3995,3995,3995,3995,0
|
|
20250124,184700,134178395,3995,3995,3995,3995,0
|
|
20250124,184600,134178395,3995,3995,3995,3995,0
|
|
20250124,184500,134178395,3995,3995,3995,3995,0
|
|
20250124,184400,134178395,3995,3995,3995,3995,0
|
|
20250124,184300,134178395,3995,3995,3995,3995,0
|
|
20250124,184200,134178395,3995,3995,3995,3995,0
|
|
20250124,184100,134178395,3995,3995,3995,3995,0
|
|
20250124,184000,134178395,3995,3995,3995,3995,0
|
|
20250124,183900,134178395,3995,3995,3995,3995,0
|
|
20250124,183800,134178395,3995,3995,3995,3995,0
|
|
20250124,183700,134178395,3995,3995,3995,3995,0
|
|
20250124,183600,134178395,3995,3995,3995,3995,0
|
|
20250124,183500,134178395,3995,3995,3995,3995,0
|
|
20250124,183400,134178395,3995,3995,3995,3995,0
|
|
20250124,183300,134178395,3995,3995,3995,3995,0
|
|
20250124,183200,134178395,3995,3995,3995,3995,0
|
|
20250124,183100,134178395,3995,3995,3995,3995,0
|
|
20250124,183000,134178395,3995,3995,3995,3995,0
|
|
20250124,182900,134178395,3995,3995,3995,3995,889
|
|
20250124,182800,134178395,3995,3995,3995,3995,0
|
|
20250124,182700,134178395,3995,3995,3995,3995,0
|
|
20250124,182600,134178395,3995,3995,3995,3995,0
|
|
20250124,182500,134178395,3995,3995,3995,3995,0
|
|
20250124,182400,134178395,3995,3995,3995,3995,0
|
|
20250124,182300,134178395,3995,3995,3995,3995,0
|
|
20250124,182200,134178395,3995,3995,3995,3995,0
|
|
20250124,182100,134178395,3995,3995,3995,3995,0
|
|
20250124,182000,134178395,3995,3995,3995,3995,0
|
|
20250124,181900,134178395,3995,3995,3995,3995,0
|
|
20250124,181800,134178395,3995,3995,3995,3995,0
|
|
20250124,181700,134178395,3995,3995,3995,3995,0
|
|
20250124,181600,134178395,3995,3995,3995,3995,0
|
|
20250124,181500,134178395,3995,3995,3995,3995,0
|
|
20250124,181400,134178395,3995,3995,3995,3995,0
|
|
20250124,181300,134178395,3995,3995,3995,3995,0
|
|
20250124,181200,134178395,3995,3995,3995,3995,0
|
|
20250124,181100,134178395,3995,3995,3995,3995,0
|
|
20250124,181000,134178395,3995,3995,3995,3995,0
|
|
20250124,180900,134178395,3995,3995,3995,3995,0
|
|
20250124,180800,134178395,3995,3995,3995,3995,0
|
|
20250124,180700,134178395,3995,3995,3995,3995,0
|
|
20250124,180600,134178395,3995,3995,3995,3995,0
|
|
20250124,180500,134178395,3995,3995,3995,3995,0
|
|
20250124,180400,134178395,3995,3995,3995,3995,0
|
|
20250124,180300,134178395,3995,3995,3995,3995,0
|
|
20250124,180200,134178395,3995,3995,3995,3995,0
|
|
20250124,180100,134178395,3995,3995,3995,3995,0
|
|
20250124,180000,134178395,3995,3995,3995,3995,0
|
|
20250124,175900,134178395,3995,3995,3995,3995,889
|
|
20250124,175800,134178395,3995,3995,3995,3995,0
|
|
20250124,175700,134178395,3995,3995,3995,3995,0
|
|
20250124,175600,134178395,3995,3995,3995,3995,0
|
|
20250124,175500,134178395,3995,3995,3995,3995,0
|
|
20250124,175400,134178395,3995,3995,3995,3995,0
|
|
20250124,175300,134178395,3995,3995,3995,3995,0
|
|
20250124,175200,134178395,3995,3995,3995,3995,0
|
|
20250124,175100,134178395,3995,3995,3995,3995,0
|
|
20250124,175000,134178395,3995,3995,3995,3995,0
|
|
20250124,174900,134178395,3995,3995,3995,3995,0
|
|
20250124,174800,134178395,3995,3995,3995,3995,0
|
|
20250124,174700,134178395,3995,3995,3995,3995,0
|
|
20250124,174600,134178395,3995,3995,3995,3995,0
|
|
20250124,174500,134178395,3995,3995,3995,3995,0
|
|
20250124,174400,134178395,3995,3995,3995,3995,0
|
|
20250124,174300,134178395,3995,3995,3995,3995,0
|
|
20250124,174200,134178395,3995,3995,3995,3995,0
|
|
20250124,174100,134178395,3995,3995,3995,3995,0
|
|
20250124,174000,134178395,3995,3995,3995,3995,0
|
|
20250124,173900,134178395,3995,3995,3995,3995,0
|
|
20250124,173800,134178395,3995,3995,3995,3995,0
|
|
20250124,173700,134178395,3995,3995,3995,3995,0
|
|
20250124,173600,134178395,3995,3995,3995,3995,0
|
|
20250124,173500,134178395,3995,3995,3995,3995,0
|
|
20250124,173400,134178395,3995,3995,3995,3995,0
|
|
20250124,173300,134178395,3995,3995,3995,3995,0
|
|
20250124,173200,134178395,3995,3995,3995,3995,0
|
|
20250124,173100,134178395,3995,3995,3995,3995,0
|
|
20250124,173000,134178395,3995,3995,3995,3995,0
|
|
20250124,172900,134178395,3995,3995,3995,3995,889
|
|
20250124,172800,134178395,3995,3995,3995,3995,0
|
|
20250124,172700,134178395,3995,3995,3995,3995,0
|
|
20250124,172600,134178395,3995,3995,3995,3995,0
|
|
20250124,172500,134178395,3995,3995,3995,3995,0
|
|
20250124,172400,134178395,3995,3995,3995,3995,0
|
|
20250124,172300,134178395,3995,3995,3995,3995,0
|
|
20250124,172200,134178395,3995,3995,3995,3995,0
|
|
20250124,172100,134178395,3995,3995,3995,3995,0
|
|
20250124,172000,134178395,3995,3995,3995,3995,0
|
|
20250124,171900,134178395,3995,3995,3995,3995,0
|
|
20250124,171800,134178395,3995,3995,3995,3995,0
|
|
20250124,171700,134178395,3995,3995,3995,3995,0
|
|
20250124,171600,134178395,3995,3995,3995,3995,0
|
|
20250124,171500,134178395,3995,3995,3995,3995,0
|
|
20250124,171400,134178395,3995,3995,3995,3995,0
|
|
20250124,171300,134178395,3995,3995,3995,3995,0
|
|
20250124,171200,134178395,3995,3995,3995,3995,0
|
|
20250124,171100,134178395,3995,3995,3995,3995,0
|
|
20250124,171000,134178395,3995,3995,3995,3995,0
|
|
20250124,170900,134178395,3995,3995,3995,3995,0
|
|
20250124,170800,134178395,3995,3995,3995,3995,0
|
|
20250124,170700,134178395,3995,3995,3995,3995,0
|
|
20250124,170600,134178395,3995,3995,3995,3995,0
|
|
20250124,170500,134178395,3995,3995,3995,3995,0
|
|
20250124,170400,134178395,3995,3995,3995,3995,0
|
|
20250124,170300,134178395,3995,3995,3995,3995,0
|
|
20250124,170200,134178395,3995,3995,3995,3995,0
|
|
20250124,170100,134178395,3995,3995,3995,3995,0
|
|
20250124,170000,134178395,3995,3995,3995,3995,0
|
|
20250124,165900,134178395,3995,3995,3995,3995,889
|
|
20250124,165800,134178395,3995,3995,3995,3995,0
|
|
20250124,165700,134178395,3995,3995,3995,3995,0
|
|
20250124,165600,134178395,3995,3995,3995,3995,0
|
|
20250124,165500,134178395,3995,3995,3995,3995,0
|
|
20250124,165400,134178395,3995,3995,3995,3995,0
|
|
20250124,165300,134178395,3995,3995,3995,3995,0
|
|
20250124,165200,134178395,3995,3995,3995,3995,0
|
|
20250124,165100,134178395,3995,3995,3995,3995,0
|
|
20250124,165000,134178395,3995,3995,3995,3995,0
|
|
20250124,164900,134178395,3995,3995,3995,3995,0
|
|
20250124,164800,134178395,3995,3995,3995,3995,0
|
|
20250124,164700,134178395,3995,3995,3995,3995,0
|
|
20250124,164600,134178395,3995,3995,3995,3995,0
|
|
20250124,164500,134178395,3995,3995,3995,3995,0
|
|
20250124,164400,134178395,3995,3995,3995,3995,0
|
|
20250124,164300,134178395,3995,3995,3995,3995,0
|
|
20250124,164200,134178395,3995,3995,3995,3995,0
|
|
20250124,164100,134178395,3995,3995,3995,3995,0
|
|
20250124,164000,134178395,3995,3995,3995,3995,0
|
|
20250124,163900,134178395,3995,3995,3995,3995,0
|
|
20250124,163800,134178395,3995,3995,3995,3995,0
|
|
20250124,163700,134178395,3995,3995,3995,3995,0
|
|
20250124,163600,134178395,3995,3995,3995,3995,0
|
|
20250124,163500,134178395,3995,3995,3995,3995,0
|
|
20250124,163400,134178395,3995,3995,3995,3995,0
|
|
20250124,163300,134178395,3995,3995,3995,3995,0
|
|
20250124,163200,134178395,3995,3995,3995,3995,0
|
|
20250124,163100,134178395,3995,3995,3995,3995,0
|
|
20250124,163000,134178395,3995,3995,3995,3995,0
|
|
20250124,162900,134178395,3995,3995,3995,3995,889
|
|
20250124,162800,134178395,3995,3995,3995,3995,0
|
|
20250124,162700,134178395,3995,3995,3995,3995,0
|
|
20250124,162600,134178395,3995,3995,3995,3995,0
|
|
20250124,162500,134178395,3995,3995,3995,3995,0
|
|
20250124,162400,134178395,3995,3995,3995,3995,0
|
|
20250124,162300,134178395,3995,3995,3995,3995,0
|
|
20250124,162200,134178395,3995,3995,3995,3995,0
|
|
20250124,162100,134178395,3995,3995,3995,3995,0
|
|
20250124,162000,134178395,3995,3995,3995,3995,0
|
|
20250124,161900,134178395,3995,3995,3995,3995,0
|
|
20250124,161800,134178395,3995,3995,3995,3995,0
|
|
20250124,161700,134178395,3995,3995,3995,3995,0
|
|
20250124,161600,134178395,3995,3995,3995,3995,0
|
|
20250124,161500,134178395,3995,3995,3995,3995,0
|
|
20250124,161400,134178395,3995,3995,3995,3995,0
|
|
20250124,161300,134178395,3995,3995,3995,3995,0
|
|
20250124,161200,134178395,3995,3995,3995,3995,0
|
|
20250124,161100,134178395,3995,3995,3995,3995,0
|
|
20250124,161000,134178395,3995,3995,3995,3995,0
|
|
20250124,160900,134178395,3995,3995,3995,3995,0
|
|
20250124,160800,134178395,3995,3995,3995,3995,0
|
|
20250124,160700,134178395,3995,3995,3995,3995,0
|
|
20250124,160600,134178395,3995,3995,3995,3995,0
|
|
20250124,160500,134178395,3995,3995,3995,3995,0
|
|
20250124,160400,134178395,3995,3995,3995,3995,0
|
|
20250124,160300,134178395,3995,3995,3995,3995,0
|
|
20250124,160200,134178395,3995,3995,3995,3995,0
|
|
20250124,160100,134178395,3995,3995,3995,3995,0
|
|
20250124,160000,134178395,3995,3995,3995,3995,0
|
|
20250124,155900,134178395,3995,3995,3995,3995,889
|
|
20250124,155800,134178395,3995,3995,3995,3995,0
|
|
20250124,155700,134178395,3995,3995,3995,3995,0
|
|
20250124,155600,134178395,3995,3995,3995,3995,0
|
|
20250124,155500,134178395,3995,3995,3995,3995,0
|
|
20250124,155400,134178395,3995,3995,3995,3995,0
|
|
20250124,155300,134178395,3995,3995,3995,3995,0
|
|
20250124,155200,134178395,3995,3995,3995,3995,0
|
|
20250124,155100,134178395,3995,3995,3995,3995,0
|
|
20250124,155000,134178395,3995,3995,3995,3995,0
|
|
20250124,154900,134178395,3995,3995,3995,3995,0
|
|
20250124,154800,134178395,3995,3995,3995,3995,0
|
|
20250124,154700,134178395,3995,3995,3995,3995,0
|
|
20250124,154600,134178395,3995,3995,3995,3995,0
|
|
20250124,154500,134178395,3995,3995,3995,3995,0
|
|
20250124,154400,134178395,3995,3995,3995,3995,0
|
|
20250124,154300,134178395,3995,3995,3995,3995,0
|
|
20250124,154200,134178395,3995,3995,3995,3995,0
|
|
20250124,154100,134178395,3995,3995,3995,3995,0
|
|
20250124,154000,134178395,3995,3995,3995,3995,0
|
|
20250124,153900,134178395,3995,3995,3995,3995,0
|
|
20250124,153800,134178395,3995,3995,3995,3995,0
|
|
20250124,153700,134178395,3995,3995,3995,3995,0
|
|
20250124,153600,134178395,3995,3995,3995,3995,0
|
|
20250124,153500,134178395,3995,3995,3995,3995,0
|
|
20250124,153400,134178395,3995,3995,3995,3995,0
|
|
20250124,153300,134178395,3995,3995,3995,3995,0
|
|
20250124,153200,134178395,3995,3995,3995,3995,0
|
|
20250124,153100,134178395,3995,3995,3995,3995,0
|
|
20250124,153000,134178395,3995,3995,3995,3995,889
|
|
20250124,152900,130626840,3995,3995,3995,3995,0
|
|
20250124,152800,130626840,3995,3995,3995,3995,0
|
|
20250124,152700,130626840,3995,3995,3995,3995,0
|
|
20250124,152600,130626840,3995,3995,3995,3995,0
|
|
20250124,152500,130626840,3995,3995,3995,3995,0
|
|
20250124,152400,130626840,3995,3995,3995,3995,0
|
|
20250124,152300,130626840,3995,3995,3995,3995,0
|
|
20250124,152200,130626840,3995,3995,3995,3995,0
|
|
20250124,152100,130626840,3995,3995,3995,3995,0
|
|
20250124,152000,130626840,3995,3995,3995,3995,0
|
|
20250124,151900,130626840,3995,4000,4000,3995,496
|
|
20250124,151800,128645280,3995,3995,3995,3995,70
|
|
20250124,151700,128365630,4000,4000,4000,4000,152
|
|
20250124,151600,127757630,4000,4000,4000,4000,0
|
|
20250124,151500,127757630,4000,4000,4000,4000,0
|
|
20250124,151400,127757630,4000,4000,4000,4000,280
|
|
20250124,151300,126637630,4005,4005,4005,4005,1
|
|
20250124,151200,126633625,4000,4005,4005,4000,766
|
|
20250124,151100,123569620,4005,4005,4005,4005,1
|
|
20250124,151000,123565615,4005,4005,4005,4005,1
|
|
20250124,150900,123561610,4010,4010,4010,4010,7
|
|
20250124,150800,123533540,4010,4010,4010,4010,0
|
|
20250124,150700,123533540,4010,4010,4010,4010,0
|
|
20250124,150600,123533540,4010,4010,4010,4010,0
|
|
20250124,150500,123533540,4010,4010,4010,4010,81
|
|
20250124,150400,123208730,4010,4010,4010,4010,202
|
|
20250124,150300,122398710,4010,4010,4010,4010,6
|
|
20250124,150200,122374650,4010,4010,4010,4010,1
|
|
20250124,150100,122370640,4010,4010,4010,4010,100
|
|
20250124,150000,121969640,4010,4010,4010,4010,25
|
|
20250124,145900,121869390,4010,4005,4010,4005,57
|
|
20250124,145800,121641080,4010,4010,4010,4010,0
|
|
20250124,145700,121641080,4010,4010,4010,4010,0
|
|
20250124,145600,121641080,4010,4010,4010,4010,0
|
|
20250124,145500,121641080,4010,4010,4010,4010,0
|
|
20250124,145400,121641080,4010,4010,4010,4010,0
|
|
20250124,145300,121641080,4010,4010,4010,4010,0
|
|
20250124,145200,121641080,4010,4010,4010,4010,400
|
|
20250124,145100,120037080,4010,4010,4010,4010,600
|
|
20250124,145000,117631080,4010,4010,4010,4010,0
|
|
20250124,144900,117631080,4010,4010,4010,4010,0
|
|
20250124,144800,117631080,4010,4010,4010,4010,0
|
|
20250124,144700,117631080,4010,4010,4010,4010,0
|
|
20250124,144600,117631080,4010,4010,4010,4010,0
|
|
20250124,144500,117631080,4010,4010,4010,4010,0
|
|
20250124,144400,117631080,4010,4010,4010,4010,0
|
|
20250124,144300,117631080,4010,4010,4010,4010,0
|
|
20250124,144200,117631080,4010,4010,4010,4010,24
|
|
20250124,144100,117534840,4010,4010,4010,4010,15
|
|
20250124,144000,117474690,4010,4010,4010,4010,12
|
|
20250124,143900,117426570,4015,4015,4015,4015,0
|
|
20250124,143800,117426570,4015,4015,4015,4015,0
|
|
20250124,143700,117426570,4015,4020,4020,4015,2026
|
|
20250124,143600,109292030,4020,4020,4020,4020,0
|
|
20250124,143500,109292030,4020,4020,4020,4020,0
|
|
20250124,143400,109292030,4020,4020,4020,4020,1
|
|
20250124,143300,109288010,4020,4020,4020,4020,0
|
|
20250124,143200,109288010,4020,4020,4020,4020,0
|
|
20250124,143100,109288010,4020,4020,4020,4020,0
|
|
20250124,143000,109288010,4020,4020,4020,4020,1
|
|
20250124,142900,109283990,4015,4015,4015,4015,4
|
|
20250124,142800,109267930,4015,4015,4015,4015,0
|
|
20250124,142700,109267930,4015,4015,4015,4015,8
|
|
20250124,142600,109235810,4015,4015,4015,4015,3
|
|
20250124,142500,109223765,4015,4015,4015,4015,0
|
|
20250124,142400,109223765,4015,4015,4015,4015,0
|
|
20250124,142300,109223765,4015,4015,4015,4015,1
|
|
20250124,142200,109219750,4010,4010,4010,4010,0
|
|
20250124,142100,109219750,4010,4010,4010,4010,0
|
|
20250124,142000,109219750,4010,4010,4010,4010,0
|
|
20250124,141900,109219750,4010,4010,4010,4010,0
|
|
20250124,141800,109219750,4010,4010,4010,4010,0
|
|
20250124,141700,109219750,4010,4010,4010,4010,0
|
|
20250124,141600,109219750,4010,4010,4010,4010,4
|
|
20250124,141500,109203710,4010,4010,4010,4010,0
|
|
20250124,141400,109203710,4010,4010,4010,4010,0
|
|
20250124,141300,109203710,4010,4010,4010,4010,0
|
|
20250124,141200,109203710,4010,4010,4010,4010,0
|
|
20250124,141100,109203710,4010,4010,4010,4010,0
|
|
20250124,141000,109203710,4010,4010,4010,4010,0
|
|
20250124,140900,109203710,4010,4010,4010,4010,1
|
|
20250124,140800,109199700,4000,4005,4005,4000,32
|
|
20250124,140700,109071640,4000,4000,4000,4000,0
|
|
20250124,140600,109071640,4000,4000,4000,4000,0
|
|
20250124,140500,109071640,4000,4025,4025,4000,172
|
|
20250124,140400,108383515,4005,4005,4005,4005,5
|
|
20250124,140300,108363490,4000,4000,4000,4000,0
|
|
20250124,140200,108363490,4000,4000,4000,4000,0
|
|
20250124,140100,108363490,4000,4000,4000,4000,60
|
|
20250124,140000,108123490,4000,4000,4000,4000,0
|
|
20250124,135900,108123490,4000,4000,4000,4000,0
|
|
20250124,135800,108123490,4000,4000,4000,4000,110
|
|
20250124,135700,107683490,4000,4000,4000,4000,0
|
|
20250124,135600,107683490,4000,4000,4000,4000,0
|
|
20250124,135500,107683490,4000,4000,4000,4000,0
|
|
20250124,135400,107683490,4000,4000,4000,4000,0
|
|
20250124,135300,107683490,4000,4000,4000,4000,0
|
|
20250124,135200,107683490,4000,4000,4000,4000,0
|
|
20250124,135100,107683490,4000,4000,4000,4000,0
|
|
20250124,135000,107683490,4000,4000,4000,4000,2
|
|
20250124,134900,107675490,4000,4000,4000,4000,1
|
|
20250124,134800,107671490,3990,3990,3990,3990,0
|
|
20250124,134700,107671490,3990,3990,3990,3990,0
|
|
20250124,134600,107671490,3990,3990,3990,3990,0
|
|
20250124,134500,107671490,3990,3995,3995,3990,40
|
|
20250124,134400,107511740,3990,3990,3990,3990,0
|
|
20250124,134300,107511740,3990,3990,3990,3990,0
|
|
20250124,134200,107511740,3990,3990,3990,3990,0
|
|
20250124,134100,107511740,3990,3990,3990,3990,16
|
|
20250124,134000,107447900,3990,3990,3990,3990,0
|
|
20250124,133900,107447900,3990,3990,3990,3990,0
|
|
20250124,133800,107447900,3990,3990,3990,3990,0
|
|
20250124,133700,107447900,3990,3990,3990,3990,0
|
|
20250124,133600,107447900,3990,3990,3990,3990,0
|
|
20250124,133500,107447900,3990,4005,4005,3990,1211
|
|
20250124,133400,102612150,4000,4000,4000,4000,0
|
|
20250124,133300,102612150,4000,4000,4000,4000,0
|
|
20250124,133200,102612150,4000,4000,4000,4000,0
|
|
20250124,133100,102612150,4000,4000,4000,4000,4
|
|
20250124,133000,102596150,4000,4000,4000,4000,50
|
|
20250124,132900,102396150,4000,4010,4010,4000,888
|
|
20250124,132800,98844035,4015,4015,4015,4015,0
|
|
20250124,132700,98844035,4015,4010,4015,4010,100
|
|
20250124,132600,98443025,4005,4005,4005,4005,0
|
|
20250124,132500,98443025,4005,4005,4005,4005,0
|
|
20250124,132400,98443025,4005,4005,4005,4005,0
|
|
20250124,132300,98443025,4005,4005,4005,4005,242
|
|
20250124,132200,97473815,4010,4010,4010,4010,0
|
|
20250124,132100,97473815,4010,4010,4010,4010,381
|
|
20250124,132000,95946005,4015,4015,4015,4015,50
|
|
20250124,131900,95745255,4015,4015,4015,4015,497
|
|
20250124,131800,93749800,4020,4020,4020,4020,0
|
|
20250124,131700,93749800,4020,4020,4020,4020,0
|
|
20250124,131600,93749800,4020,4020,4020,4020,0
|
|
20250124,131500,93749800,4020,4020,4020,4020,0
|
|
20250124,131400,93749800,4020,4020,4020,4020,0
|
|
20250124,131300,93749800,4020,4025,4025,4020,150
|
|
20250124,131200,93146550,4025,4025,4025,4025,1
|
|
20250124,131100,93142525,4020,4020,4020,4020,0
|
|
20250124,131000,93142525,4020,4020,4020,4020,0
|
|
20250124,130900,93142525,4020,4020,4020,4020,376
|
|
20250124,130800,91631005,4020,4020,4020,4020,0
|
|
20250124,130700,91631005,4020,4020,4020,4020,0
|
|
20250124,130600,91631005,4020,4020,4020,4020,0
|
|
20250124,130500,91631005,4020,4020,4020,4020,0
|
|
20250124,130400,91631005,4020,4020,4020,4020,11
|
|
20250124,130300,91586785,4020,4020,4020,4020,148
|
|
20250124,130200,90991825,4025,4025,4025,4025,0
|
|
20250124,130100,90991825,4025,4025,4025,4025,0
|
|
20250124,130000,90991825,4025,4025,4025,4025,0
|
|
20250124,125900,90991825,4025,4025,4025,4025,0
|
|
20250124,125800,90991825,4025,4025,4025,4025,0
|
|
20250124,125700,90991825,4025,4025,4025,4025,0
|
|
20250124,125600,90991825,4025,4025,4025,4025,0
|
|
20250124,125500,90991825,4025,4025,4025,4025,0
|
|
20250124,125400,90991825,4025,4025,4025,4025,94
|
|
20250124,125300,90613475,4025,4025,4025,4025,25
|
|
20250124,125200,90512850,4025,4025,4025,4025,0
|
|
20250124,125100,90512850,4025,4025,4025,4025,2
|
|
20250124,125000,90504800,4025,4025,4025,4025,0
|
|
20250124,124900,90504800,4025,4025,4025,4025,0
|
|
20250124,124800,90504800,4025,4025,4025,4025,59
|
|
20250124,124700,90267325,4025,4025,4025,4025,0
|
|
20250124,124600,90267325,4025,4025,4025,4025,4
|
|
20250124,124500,90251225,4025,4025,4025,4025,0
|
|
20250124,124400,90251225,4025,4025,4025,4025,0
|
|
20250124,124300,90251225,4025,4025,4025,4025,0
|
|
20250124,124200,90251225,4025,4025,4025,4025,0
|
|
20250124,124100,90251225,4025,4025,4025,4025,4
|
|
20250124,124000,90235125,4020,4020,4020,4020,36
|
|
20250124,123900,90090405,4020,4020,4020,4020,0
|
|
20250124,123800,90090405,4020,4020,4020,4020,0
|
|
20250124,123700,90090405,4020,4020,4020,4020,0
|
|
20250124,123600,90090405,4020,4020,4020,4020,0
|
|
20250124,123500,90090405,4020,4025,4025,4020,286
|
|
20250124,123400,88940580,4025,4025,4025,4025,162
|
|
20250124,123300,88288530,4030,4030,4030,4030,0
|
|
20250124,123200,88288530,4030,4030,4030,4030,170
|
|
20250124,123100,87603430,4030,4030,4030,4030,0
|
|
20250124,123000,87603430,4030,4030,4030,4030,0
|
|
20250124,122900,87603430,4030,4030,4030,4030,30
|
|
20250124,122800,87482530,4040,4040,4040,4040,0
|
|
20250124,122700,87482530,4040,4040,4040,4040,0
|
|
20250124,122600,87482530,4040,4040,4040,4040,0
|
|
20250124,122500,87482530,4040,4040,4040,4040,0
|
|
20250124,122400,87482530,4040,4040,4040,4040,0
|
|
20250124,122300,87482530,4040,4040,4040,4040,1
|
|
20250124,122200,87478490,4030,4030,4030,4030,0
|
|
20250124,122100,87478490,4030,4030,4030,4030,50
|
|
20250124,122000,87276990,4030,4030,4030,4030,0
|
|
20250124,121900,87276990,4030,4030,4030,4030,0
|
|
20250124,121800,87276990,4030,4030,4030,4030,0
|
|
20250124,121700,87276990,4030,4030,4030,4030,0
|
|
20250124,121600,87276990,4030,4030,4030,4030,1
|
|
20250124,121500,87272960,4030,4030,4030,4030,1
|
|
20250124,121400,87268930,4030,4030,4030,4030,0
|
|
20250124,121300,87268930,4030,4030,4030,4030,0
|
|
20250124,121200,87268930,4030,4030,4030,4030,0
|
|
20250124,121100,87268930,4030,4030,4030,4030,0
|
|
20250124,121000,87268930,4030,4030,4030,4030,0
|
|
20250124,120900,87268930,4030,4030,4030,4030,0
|
|
20250124,120800,87268930,4030,4030,4030,4030,0
|
|
20250124,120700,87268930,4030,4030,4030,4030,2
|
|
20250124,120600,87260870,4035,4035,4035,4035,0
|
|
20250124,120500,87260870,4035,4035,4035,4035,0
|
|
20250124,120400,87260870,4035,4035,4035,4035,0
|
|
20250124,120300,87260870,4035,4035,4035,4035,112
|
|
20250124,120200,86808950,4040,4040,4040,4040,0
|
|
20250124,120100,86808950,4040,4040,4040,4040,0
|
|
20250124,120000,86808950,4040,4040,4040,4040,0
|
|
20250124,115900,86808950,4040,4040,4040,4040,0
|
|
20250124,115800,86808950,4040,4045,4055,4040,2523
|
|
20250124,115700,76583055,4045,4045,4045,4045,0
|
|
20250124,115600,76583055,4045,4045,4045,4045,2
|
|
20250124,115500,76574965,4045,4045,4045,4045,0
|
|
20250124,115400,76574965,4045,4045,4045,4045,0
|
|
20250124,115300,76574965,4045,4045,4045,4045,10
|
|
20250124,115200,76534515,4045,4045,4045,4045,0
|
|
20250124,115100,76534515,4045,4045,4045,4045,0
|
|
20250124,115000,76534515,4045,4045,4045,4045,0
|
|
20250124,114900,76534515,4045,4045,4045,4045,0
|
|
20250124,114800,76534515,4045,4045,4045,4045,0
|
|
20250124,114700,76534515,4045,4045,4045,4045,0
|
|
20250124,114600,76534515,4045,4045,4045,4045,0
|
|
20250124,114500,76534515,4045,4035,4045,4035,400
|
|
20250124,114400,74916955,4035,4035,4035,4035,0
|
|
20250124,114300,74916955,4035,4035,4035,4035,0
|
|
20250124,114200,74916955,4035,4035,4035,4035,0
|
|
20250124,114100,74916955,4035,4035,4035,4035,0
|
|
20250124,114000,74916955,4035,4035,4035,4035,0
|
|
20250124,113900,74916955,4035,4035,4035,4035,1
|
|
20250124,113800,74912920,4035,4035,4035,4035,50
|
|
20250124,113700,74711170,4035,4035,4035,4035,1000
|
|
20250124,113600,70676170,4025,4025,4025,4025,0
|
|
20250124,113500,70676170,4025,4025,4025,4025,100
|
|
20250124,113400,70273670,4025,4025,4025,4025,0
|
|
20250124,113300,70273670,4025,4025,4025,4025,0
|
|
20250124,113200,70273670,4025,4025,4025,4025,0
|
|
20250124,113100,70273670,4025,4030,4030,4025,250
|
|
20250124,113000,69267415,4025,4025,4025,4025,353
|
|
20250124,112900,67846590,4015,4015,4015,4015,6
|
|
20250124,112800,67822500,4015,4015,4015,4015,0
|
|
20250124,112700,67822500,4015,4015,4015,4015,0
|
|
20250124,112600,67822500,4015,4015,4015,4015,0
|
|
20250124,112500,67822500,4015,4015,4015,4015,0
|
|
20250124,112400,67822500,4015,4015,4015,4015,0
|
|
20250124,112300,67822500,4015,4015,4015,4015,0
|
|
20250124,112200,67822500,4015,4015,4015,4015,0
|
|
20250124,112100,67822500,4015,4015,4015,4015,0
|
|
20250124,112000,67822500,4015,4015,4015,4015,0
|
|
20250124,111900,67822500,4015,4015,4015,4015,0
|
|
20250124,111800,67822500,4015,4015,4015,4015,0
|
|
20250124,111700,67822500,4015,4015,4015,4015,0
|
|
20250124,111600,67822500,4015,4015,4015,4015,0
|
|
20250124,111500,67822500,4015,4015,4015,4015,0
|
|
20250124,111400,67822500,4015,4015,4015,4015,0
|
|
20250124,111300,67822500,4015,4015,4015,4015,0
|
|
20250124,111200,67822500,4015,4015,4015,4015,0
|
|
20250124,111100,67822500,4015,4015,4015,4015,0
|
|
20250124,111000,67822500,4015,4015,4015,4015,0
|
|
20250124,110900,67822500,4015,4015,4015,4015,53
|
|
20250124,110800,67609705,4025,4025,4025,4025,0
|
|
20250124,110700,67609705,4025,4025,4025,4025,0
|
|
20250124,110600,67609705,4025,4025,4025,4025,0
|
|
20250124,110500,67609705,4025,4025,4025,4025,0
|
|
20250124,110400,67609705,4025,4025,4025,4025,15
|
|
20250124,110300,67549330,4020,4020,4020,4020,0
|
|
20250124,110200,67549330,4020,4020,4020,4020,0
|
|
20250124,110100,67549330,4020,4020,4020,4020,0
|
|
20250124,110000,67549330,4020,4020,4020,4020,0
|
|
20250124,105900,67549330,4020,4020,4020,4020,0
|
|
20250124,105800,67549330,4020,4020,4020,4020,1
|
|
20250124,105700,67545310,4025,4025,4025,4025,0
|
|
20250124,105600,67545310,4025,4025,4025,4025,585
|
|
20250124,105500,65190685,4025,4025,4025,4025,0
|
|
20250124,105400,65190685,4025,4025,4025,4025,17
|
|
20250124,105300,65122260,4030,4030,4030,4030,300
|
|
20250124,105200,63913260,4030,4030,4030,4030,0
|
|
20250124,105100,63913260,4030,4030,4030,4030,0
|
|
20250124,105000,63913260,4030,4050,4050,4030,990
|
|
20250124,104900,59911220,4030,4030,4030,4030,0
|
|
20250124,104800,59911220,4030,4030,4030,4030,0
|
|
20250124,104700,59911220,4030,4030,4030,4030,0
|
|
20250124,104600,59911220,4030,4030,4030,4030,1313
|
|
20250124,104500,54619830,4050,4050,4050,4050,0
|
|
20250124,104400,54619830,4050,4050,4050,4050,0
|
|
20250124,104300,54619830,4050,4050,4050,4050,0
|
|
20250124,104200,54619830,4050,4050,4050,4050,0
|
|
20250124,104100,54619830,4050,4045,4050,4045,110
|
|
20250124,104000,54174685,4040,4040,4040,4040,0
|
|
20250124,103900,54174685,4040,4035,4040,4035,278
|
|
20250124,103800,53052805,4040,4040,4040,4040,12
|
|
20250124,103700,53004325,4050,4050,4050,4050,0
|
|
20250124,103600,53004325,4050,4050,4050,4050,0
|
|
20250124,103500,53004325,4050,4050,4050,4050,0
|
|
20250124,103400,53004325,4050,4050,4050,4050,1
|
|
20250124,103300,53000275,4050,4050,4050,4050,0
|
|
20250124,103200,53000275,4050,4050,4050,4050,0
|
|
20250124,103100,53000275,4050,4050,4050,4050,60
|
|
20250124,103000,52757275,4035,4035,4035,4035,0
|
|
20250124,102900,52757275,4035,4035,4035,4035,0
|
|
20250124,102800,52757275,4035,4035,4035,4035,0
|
|
20250124,102700,52757275,4035,4035,4035,4035,0
|
|
20250124,102600,52757275,4035,4035,4035,4035,3
|
|
20250124,102500,52745170,4035,4035,4035,4035,0
|
|
20250124,102400,52745170,4035,4035,4035,4035,36
|
|
20250124,102300,52599910,4040,4045,4045,4040,324
|
|
20250124,102200,51290925,4045,4045,4045,4045,0
|
|
20250124,102100,51290925,4045,4045,4045,4045,9
|
|
20250124,102000,51254520,4045,4045,4045,4045,0
|
|
20250124,101900,51254520,4045,4045,4045,4045,1
|
|
20250124,101800,51250475,4045,4045,4045,4045,0
|
|
20250124,101700,51250475,4045,4045,4045,4045,8
|
|
20250124,101600,51218115,4055,4055,4055,4055,0
|
|
20250124,101500,51218115,4055,4055,4055,4055,0
|
|
20250124,101400,51218115,4055,4055,4055,4055,0
|
|
20250124,101300,51218115,4055,4055,4055,4055,0
|
|
20250124,101200,51218115,4055,4055,4055,4055,0
|
|
20250124,101100,51218115,4055,4055,4055,4055,3
|
|
20250124,101000,51205950,4055,4055,4055,4055,0
|
|
20250124,100900,51205950,4055,4055,4055,4055,0
|
|
20250124,100800,51205950,4055,4055,4055,4055,13
|
|
20250124,100700,51153235,4045,4045,4045,4045,290
|
|
20250124,100600,49980185,4045,4045,4045,4045,10
|
|
20250124,100500,49939735,4055,4055,4055,4055,0
|
|
20250124,100400,49939735,4055,4055,4055,4055,0
|
|
20250124,100300,49939735,4055,4055,4055,4055,1
|
|
20250124,100200,49935680,4040,4040,4040,4040,88
|
|
20250124,100100,49580160,4040,4040,4040,4040,0
|
|
20250124,100000,49580160,4040,4040,4040,4040,0
|
|
20250124,095900,49580160,4040,4040,4040,4040,0
|
|
20250124,095800,49580160,4040,4040,4040,4040,10
|
|
20250124,095700,49539760,4040,4040,4040,4040,0
|
|
20250124,095600,49539760,4040,4040,4040,4040,0
|
|
20250124,095500,49539760,4040,4040,4040,4040,78
|
|
20250124,095400,49224640,4040,4040,4040,4040,39
|
|
20250124,095300,49067080,4030,4030,4030,4030,0
|
|
20250124,095200,49067080,4030,4030,4030,4030,0
|
|
20250124,095100,49067080,4030,4030,4030,4030,0
|
|
20250124,095000,49067080,4030,4030,4030,4030,0
|
|
20250124,094900,49067080,4030,4030,4030,4030,0
|
|
20250124,094800,49067080,4030,4055,4055,4030,93
|
|
20250124,094700,48689990,4055,4055,4055,4055,0
|
|
20250124,094600,48689990,4055,4055,4055,4055,4
|
|
20250124,094500,48673770,4055,4055,4055,4055,1
|
|
20250124,094400,48669715,4055,4055,4055,4055,11
|
|
20250124,094300,48625110,4035,4035,4035,4035,0
|
|
20250124,094200,48625110,4035,4035,4035,4035,796
|
|
20250124,094100,45413250,4030,4030,4030,4030,100
|
|
20250124,094000,45010250,4030,4035,4035,4030,134
|
|
20250124,093900,44470215,4035,4035,4035,4035,39
|
|
20250124,093800,44312850,4030,4030,4030,4030,0
|
|
20250124,093700,44312850,4030,4030,4030,4030,0
|
|
20250124,093600,44312850,4030,4030,4030,4030,0
|
|
20250124,093500,44312850,4030,4030,4030,4030,510
|
|
20250124,093400,42257550,4030,4025,4030,4025,306
|
|
20250124,093300,41024405,4010,4010,4010,4010,200
|
|
20250124,093200,40222405,4005,4005,4005,4005,0
|
|
20250124,093100,40222405,4005,4005,4005,4005,0
|
|
20250124,093000,40222405,4005,4005,4005,4005,0
|
|
20250124,092900,40222405,4005,4005,4005,4005,0
|
|
20250124,092800,40222405,4005,4005,4005,4005,0
|
|
20250124,092700,40222405,4005,4030,4030,4005,2945
|
|
20250124,092600,28422925,4035,4035,4035,4030,1119
|
|
20250124,092500,23910440,4035,4035,4035,4035,10
|
|
20250124,092400,23870090,4035,4035,4035,4035,0
|
|
20250124,092300,23870090,4035,4035,4035,4035,0
|
|
20250124,092200,23870090,4035,4035,4035,4035,10
|
|
20250124,092100,23829740,4035,4035,4035,4035,185
|
|
20250124,092000,23083265,4035,4035,4035,4035,0
|
|
20250124,091900,23083265,4035,4035,4035,4035,0
|
|
20250124,091800,23083265,4035,4035,4035,4035,0
|
|
20250124,091700,23083265,4035,4035,4035,4035,54
|
|
20250124,091600,22865375,4030,4015,4030,4015,56
|
|
20250124,091500,22639710,4030,4030,4030,4030,1
|
|
20250124,091400,22635680,4015,4020,4020,4015,27
|
|
20250124,091300,22527150,4020,4020,4020,4020,0
|
|
20250124,091200,22527150,4020,4030,4030,4015,383
|
|
20250124,091100,20987670,4025,4025,4025,4025,0
|
|
20250124,091000,20987670,4025,4025,4025,4025,0
|
|
20250124,090900,20987670,4025,4025,4025,4025,0
|
|
20250124,090800,20987670,4025,4025,4025,4025,12
|
|
20250124,090700,20939370,4025,3990,4030,3985,2390
|
|
20250124,090600,11379055,3995,4005,4005,3990,335
|
|
20250124,090500,10039250,4000,4000,4000,3995,740
|
|
20250124,090400,7079375,4000,4035,4035,4000,334
|
|
20250124,090300,5740395,4025,4025,4025,4025,0
|
|
20250124,090200,5740395,4025,4050,4090,4025,44
|
|
20250124,090100,5563070,3980,3980,3980,3980,1
|
|
20250124,090000,5559090,3980,3970,4005,3970,1397
|