662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,195900,116255245,3210,3210,3210,3210,242
|
|
20250122,195800,116255245,3210,3210,3210,3210,0
|
|
20250122,195700,116255245,3210,3210,3210,3210,0
|
|
20250122,195600,116255245,3210,3210,3210,3210,0
|
|
20250122,195500,116255245,3210,3210,3210,3210,0
|
|
20250122,195400,116255245,3210,3210,3210,3210,0
|
|
20250122,195300,116255245,3210,3210,3210,3210,0
|
|
20250122,195200,116255245,3210,3210,3210,3210,0
|
|
20250122,195100,116255245,3210,3210,3210,3210,0
|
|
20250122,195000,116255245,3210,3210,3210,3210,0
|
|
20250122,194900,116255245,3210,3210,3210,3210,0
|
|
20250122,194800,116255245,3210,3210,3210,3210,0
|
|
20250122,194700,116255245,3210,3210,3210,3210,0
|
|
20250122,194600,116255245,3210,3210,3210,3210,0
|
|
20250122,194500,116255245,3210,3210,3210,3210,0
|
|
20250122,194400,116255245,3210,3210,3210,3210,0
|
|
20250122,194300,116255245,3210,3210,3210,3210,0
|
|
20250122,194200,116255245,3210,3210,3210,3210,0
|
|
20250122,194100,116255245,3210,3210,3210,3210,0
|
|
20250122,194000,116255245,3210,3210,3210,3210,0
|
|
20250122,193900,116255245,3210,3210,3210,3210,0
|
|
20250122,193800,116255245,3210,3210,3210,3210,0
|
|
20250122,193700,116255245,3210,3210,3210,3210,0
|
|
20250122,193600,116255245,3210,3210,3210,3210,0
|
|
20250122,193500,116255245,3210,3210,3210,3210,0
|
|
20250122,193400,116255245,3210,3210,3210,3210,0
|
|
20250122,193300,116255245,3210,3210,3210,3210,0
|
|
20250122,193200,116255245,3210,3210,3210,3210,0
|
|
20250122,193100,116255245,3210,3210,3210,3210,0
|
|
20250122,193000,116255245,3210,3210,3210,3210,0
|
|
20250122,192900,116255245,3210,3210,3210,3210,242
|
|
20250122,192800,116255245,3210,3210,3210,3210,0
|
|
20250122,192700,116255245,3210,3210,3210,3210,0
|
|
20250122,192600,116255245,3210,3210,3210,3210,0
|
|
20250122,192500,116255245,3210,3210,3210,3210,0
|
|
20250122,192400,116255245,3210,3210,3210,3210,0
|
|
20250122,192300,116255245,3210,3210,3210,3210,0
|
|
20250122,192200,116255245,3210,3210,3210,3210,0
|
|
20250122,192100,116255245,3210,3210,3210,3210,0
|
|
20250122,192000,116255245,3210,3210,3210,3210,0
|
|
20250122,191900,116255245,3210,3210,3210,3210,0
|
|
20250122,191800,116255245,3210,3210,3210,3210,0
|
|
20250122,191700,116255245,3210,3210,3210,3210,0
|
|
20250122,191600,116255245,3210,3210,3210,3210,0
|
|
20250122,191500,116255245,3210,3210,3210,3210,0
|
|
20250122,191400,116255245,3210,3210,3210,3210,0
|
|
20250122,191300,116255245,3210,3210,3210,3210,0
|
|
20250122,191200,116255245,3210,3210,3210,3210,0
|
|
20250122,191100,116255245,3210,3210,3210,3210,0
|
|
20250122,191000,116255245,3210,3210,3210,3210,0
|
|
20250122,190900,116255245,3210,3210,3210,3210,0
|
|
20250122,190800,116255245,3210,3210,3210,3210,0
|
|
20250122,190700,116255245,3210,3210,3210,3210,0
|
|
20250122,190600,116255245,3210,3210,3210,3210,0
|
|
20250122,190500,116255245,3210,3210,3210,3210,0
|
|
20250122,190400,116255245,3210,3210,3210,3210,0
|
|
20250122,190300,116255245,3210,3210,3210,3210,0
|
|
20250122,190200,116255245,3210,3210,3210,3210,0
|
|
20250122,190100,116255245,3210,3210,3210,3210,0
|
|
20250122,190000,116255245,3210,3210,3210,3210,0
|
|
20250122,185900,116255245,3210,3210,3210,3210,242
|
|
20250122,185800,116255245,3210,3210,3210,3210,0
|
|
20250122,185700,116255245,3210,3210,3210,3210,0
|
|
20250122,185600,116255245,3210,3210,3210,3210,0
|
|
20250122,185500,116255245,3210,3210,3210,3210,0
|
|
20250122,185400,116255245,3210,3210,3210,3210,0
|
|
20250122,185300,116255245,3210,3210,3210,3210,0
|
|
20250122,185200,116255245,3210,3210,3210,3210,0
|
|
20250122,185100,116255245,3210,3210,3210,3210,0
|
|
20250122,185000,116255245,3210,3210,3210,3210,0
|
|
20250122,184900,116255245,3210,3210,3210,3210,0
|
|
20250122,184800,116255245,3210,3210,3210,3210,0
|
|
20250122,184700,116255245,3210,3210,3210,3210,0
|
|
20250122,184600,116255245,3210,3210,3210,3210,0
|
|
20250122,184500,116255245,3210,3210,3210,3210,0
|
|
20250122,184400,116255245,3210,3210,3210,3210,0
|
|
20250122,184300,116255245,3210,3210,3210,3210,0
|
|
20250122,184200,116255245,3210,3210,3210,3210,0
|
|
20250122,184100,116255245,3210,3210,3210,3210,0
|
|
20250122,184000,116255245,3210,3210,3210,3210,0
|
|
20250122,183900,116255245,3210,3210,3210,3210,0
|
|
20250122,183800,116255245,3210,3210,3210,3210,0
|
|
20250122,183700,116255245,3210,3210,3210,3210,0
|
|
20250122,183600,116255245,3210,3210,3210,3210,0
|
|
20250122,183500,116255245,3210,3210,3210,3210,0
|
|
20250122,183400,116255245,3210,3210,3210,3210,0
|
|
20250122,183300,116255245,3210,3210,3210,3210,0
|
|
20250122,183200,116255245,3210,3210,3210,3210,0
|
|
20250122,183100,116255245,3210,3210,3210,3210,0
|
|
20250122,183000,116255245,3210,3210,3210,3210,0
|
|
20250122,182900,116255245,3210,3210,3210,3210,242
|
|
20250122,182800,116255245,3210,3210,3210,3210,0
|
|
20250122,182700,116255245,3210,3210,3210,3210,0
|
|
20250122,182600,116255245,3210,3210,3210,3210,0
|
|
20250122,182500,116255245,3210,3210,3210,3210,0
|
|
20250122,182400,116255245,3210,3210,3210,3210,0
|
|
20250122,182300,116255245,3210,3210,3210,3210,0
|
|
20250122,182200,116255245,3210,3210,3210,3210,0
|
|
20250122,182100,116255245,3210,3210,3210,3210,0
|
|
20250122,182000,116255245,3210,3210,3210,3210,0
|
|
20250122,181900,116255245,3210,3210,3210,3210,0
|
|
20250122,181800,116255245,3210,3210,3210,3210,0
|
|
20250122,181700,116255245,3210,3210,3210,3210,0
|
|
20250122,181600,116255245,3210,3210,3210,3210,0
|
|
20250122,181500,116255245,3210,3210,3210,3210,0
|
|
20250122,181400,116255245,3210,3210,3210,3210,0
|
|
20250122,181300,116255245,3210,3210,3210,3210,0
|
|
20250122,181200,116255245,3210,3210,3210,3210,0
|
|
20250122,181100,116255245,3210,3210,3210,3210,0
|
|
20250122,181000,116255245,3210,3210,3210,3210,0
|
|
20250122,180900,116255245,3210,3210,3210,3210,0
|
|
20250122,180800,116255245,3210,3210,3210,3210,0
|
|
20250122,180700,116255245,3210,3210,3210,3210,0
|
|
20250122,180600,116255245,3210,3210,3210,3210,0
|
|
20250122,180500,116255245,3210,3210,3210,3210,0
|
|
20250122,180400,116255245,3210,3210,3210,3210,0
|
|
20250122,180300,116255245,3210,3210,3210,3210,0
|
|
20250122,180200,116255245,3210,3210,3210,3210,0
|
|
20250122,180100,116255245,3210,3210,3210,3210,0
|
|
20250122,180000,116255245,3210,3210,3210,3210,0
|
|
20250122,175900,116255245,3210,3210,3210,3210,242
|
|
20250122,175800,116255245,3210,3210,3210,3210,0
|
|
20250122,175700,116255245,3210,3210,3210,3210,0
|
|
20250122,175600,116255245,3210,3210,3210,3210,0
|
|
20250122,175500,116255245,3210,3210,3210,3210,0
|
|
20250122,175400,116255245,3210,3210,3210,3210,0
|
|
20250122,175300,116255245,3210,3210,3210,3210,0
|
|
20250122,175200,116255245,3210,3210,3210,3210,0
|
|
20250122,175100,116255245,3210,3210,3210,3210,0
|
|
20250122,175000,116255245,3210,3210,3210,3210,0
|
|
20250122,174900,116255245,3210,3210,3210,3210,0
|
|
20250122,174800,116255245,3210,3210,3210,3210,0
|
|
20250122,174700,116255245,3210,3210,3210,3210,0
|
|
20250122,174600,116255245,3210,3210,3210,3210,0
|
|
20250122,174500,116255245,3210,3210,3210,3210,0
|
|
20250122,174400,116255245,3210,3210,3210,3210,0
|
|
20250122,174300,116255245,3210,3210,3210,3210,0
|
|
20250122,174200,116255245,3210,3210,3210,3210,0
|
|
20250122,174100,116255245,3210,3210,3210,3210,0
|
|
20250122,174000,116255245,3210,3210,3210,3210,0
|
|
20250122,173900,116255245,3210,3210,3210,3210,0
|
|
20250122,173800,116255245,3210,3210,3210,3210,0
|
|
20250122,173700,116255245,3210,3210,3210,3210,0
|
|
20250122,173600,116255245,3210,3210,3210,3210,0
|
|
20250122,173500,116255245,3210,3210,3210,3210,0
|
|
20250122,173400,116255245,3210,3210,3210,3210,0
|
|
20250122,173300,116255245,3210,3210,3210,3210,0
|
|
20250122,173200,116255245,3210,3210,3210,3210,0
|
|
20250122,173100,116255245,3210,3210,3210,3210,0
|
|
20250122,173000,116255245,3210,3210,3210,3210,0
|
|
20250122,172900,116255245,3210,3210,3210,3210,242
|
|
20250122,172800,116255245,3210,3210,3210,3210,0
|
|
20250122,172700,116255245,3210,3210,3210,3210,0
|
|
20250122,172600,116255245,3210,3210,3210,3210,0
|
|
20250122,172500,116255245,3210,3210,3210,3210,0
|
|
20250122,172400,116255245,3210,3210,3210,3210,0
|
|
20250122,172300,116255245,3210,3210,3210,3210,0
|
|
20250122,172200,116255245,3210,3210,3210,3210,0
|
|
20250122,172100,116255245,3210,3210,3210,3210,0
|
|
20250122,172000,116255245,3210,3210,3210,3210,0
|
|
20250122,171900,116255245,3210,3210,3210,3210,0
|
|
20250122,171800,116255245,3210,3210,3210,3210,0
|
|
20250122,171700,116255245,3210,3210,3210,3210,0
|
|
20250122,171600,116255245,3210,3210,3210,3210,0
|
|
20250122,171500,116255245,3210,3210,3210,3210,0
|
|
20250122,171400,116255245,3210,3210,3210,3210,0
|
|
20250122,171300,116255245,3210,3210,3210,3210,0
|
|
20250122,171200,116255245,3210,3210,3210,3210,0
|
|
20250122,171100,116255245,3210,3210,3210,3210,0
|
|
20250122,171000,116255245,3210,3210,3210,3210,0
|
|
20250122,170900,116255245,3210,3210,3210,3210,0
|
|
20250122,170800,116255245,3210,3210,3210,3210,0
|
|
20250122,170700,116255245,3210,3210,3210,3210,0
|
|
20250122,170600,116255245,3210,3210,3210,3210,0
|
|
20250122,170500,116255245,3210,3210,3210,3210,0
|
|
20250122,170400,116255245,3210,3210,3210,3210,0
|
|
20250122,170300,116255245,3210,3210,3210,3210,0
|
|
20250122,170200,116255245,3210,3210,3210,3210,0
|
|
20250122,170100,116255245,3210,3210,3210,3210,0
|
|
20250122,170000,116255245,3210,3210,3210,3210,0
|
|
20250122,165900,116255245,3210,3210,3210,3210,242
|
|
20250122,165800,116255245,3210,3210,3210,3210,0
|
|
20250122,165700,116255245,3210,3210,3210,3210,0
|
|
20250122,165600,116255245,3210,3210,3210,3210,0
|
|
20250122,165500,116255245,3210,3210,3210,3210,0
|
|
20250122,165400,116255245,3210,3210,3210,3210,0
|
|
20250122,165300,116255245,3210,3210,3210,3210,0
|
|
20250122,165200,116255245,3210,3210,3210,3210,0
|
|
20250122,165100,116255245,3210,3210,3210,3210,0
|
|
20250122,165000,116255245,3210,3210,3210,3210,0
|
|
20250122,164900,116255245,3210,3210,3210,3210,0
|
|
20250122,164800,116255245,3210,3210,3210,3210,0
|
|
20250122,164700,116255245,3210,3210,3210,3210,0
|
|
20250122,164600,116255245,3210,3210,3210,3210,0
|
|
20250122,164500,116255245,3210,3210,3210,3210,0
|
|
20250122,164400,116255245,3210,3210,3210,3210,0
|
|
20250122,164300,116255245,3210,3210,3210,3210,0
|
|
20250122,164200,116255245,3210,3210,3210,3210,0
|
|
20250122,164100,116255245,3210,3210,3210,3210,0
|
|
20250122,164000,116255245,3210,3210,3210,3210,0
|
|
20250122,163900,116255245,3210,3210,3210,3210,0
|
|
20250122,163800,116255245,3210,3210,3210,3210,0
|
|
20250122,163700,116255245,3210,3210,3210,3210,0
|
|
20250122,163600,116255245,3210,3210,3210,3210,0
|
|
20250122,163500,116255245,3210,3210,3210,3210,0
|
|
20250122,163400,116255245,3210,3210,3210,3210,0
|
|
20250122,163300,116255245,3210,3210,3210,3210,0
|
|
20250122,163200,116255245,3210,3210,3210,3210,0
|
|
20250122,163100,116255245,3210,3210,3210,3210,0
|
|
20250122,163000,116255245,3210,3210,3210,3210,0
|
|
20250122,162900,116255245,3210,3210,3210,3210,242
|
|
20250122,162800,116255245,3210,3210,3210,3210,0
|
|
20250122,162700,116255245,3210,3210,3210,3210,0
|
|
20250122,162600,116255245,3210,3210,3210,3210,0
|
|
20250122,162500,116255245,3210,3210,3210,3210,0
|
|
20250122,162400,116255245,3210,3210,3210,3210,0
|
|
20250122,162300,116255245,3210,3210,3210,3210,0
|
|
20250122,162200,116255245,3210,3210,3210,3210,0
|
|
20250122,162100,116255245,3210,3210,3210,3210,0
|
|
20250122,162000,116255245,3210,3210,3210,3210,0
|
|
20250122,161900,116255245,3210,3210,3210,3210,0
|
|
20250122,161800,116255245,3210,3210,3210,3210,0
|
|
20250122,161700,116255245,3210,3210,3210,3210,0
|
|
20250122,161600,116255245,3210,3210,3210,3210,0
|
|
20250122,161500,116255245,3210,3210,3210,3210,0
|
|
20250122,161400,116255245,3210,3210,3210,3210,0
|
|
20250122,161300,116255245,3210,3210,3210,3210,0
|
|
20250122,161200,116255245,3210,3210,3210,3210,0
|
|
20250122,161100,116255245,3210,3210,3210,3210,0
|
|
20250122,161000,116255245,3210,3210,3210,3210,0
|
|
20250122,160900,116255245,3210,3210,3210,3210,0
|
|
20250122,160800,116255245,3210,3210,3210,3210,0
|
|
20250122,160700,116255245,3210,3210,3210,3210,0
|
|
20250122,160600,116255245,3210,3210,3210,3210,0
|
|
20250122,160500,116255245,3210,3210,3210,3210,0
|
|
20250122,160400,116255245,3210,3210,3210,3210,0
|
|
20250122,160300,116255245,3210,3210,3210,3210,0
|
|
20250122,160200,116255245,3210,3210,3210,3210,0
|
|
20250122,160100,116255245,3210,3210,3210,3210,0
|
|
20250122,160000,116255245,3210,3210,3210,3210,0
|
|
20250122,155900,116255245,3210,3210,3210,3210,242
|
|
20250122,155800,116255245,3210,3210,3210,3210,0
|
|
20250122,155700,116255245,3210,3210,3210,3210,0
|
|
20250122,155600,116255245,3210,3210,3210,3210,0
|
|
20250122,155500,116255245,3210,3210,3210,3210,0
|
|
20250122,155400,116255245,3210,3210,3210,3210,0
|
|
20250122,155300,116255245,3210,3210,3210,3210,0
|
|
20250122,155200,116255245,3210,3210,3210,3210,0
|
|
20250122,155100,116255245,3210,3210,3210,3210,0
|
|
20250122,155000,116255245,3210,3210,3210,3210,0
|
|
20250122,154900,116255245,3210,3210,3210,3210,0
|
|
20250122,154800,116255245,3210,3210,3210,3210,0
|
|
20250122,154700,116255245,3210,3210,3210,3210,0
|
|
20250122,154600,116255245,3210,3210,3210,3210,0
|
|
20250122,154500,116255245,3210,3210,3210,3210,0
|
|
20250122,154400,116255245,3210,3210,3210,3210,0
|
|
20250122,154300,116255245,3210,3210,3210,3210,0
|
|
20250122,154200,116255245,3210,3210,3210,3210,0
|
|
20250122,154100,116255245,3210,3210,3210,3210,0
|
|
20250122,154000,116255245,3210,3210,3210,3210,0
|
|
20250122,153900,116255245,3210,3210,3210,3210,0
|
|
20250122,153800,116255245,3210,3210,3210,3210,0
|
|
20250122,153700,116255245,3210,3210,3210,3210,0
|
|
20250122,153600,116255245,3210,3210,3210,3210,0
|
|
20250122,153500,116255245,3210,3210,3210,3210,0
|
|
20250122,153400,116255245,3210,3210,3210,3210,0
|
|
20250122,153300,116255245,3210,3210,3210,3210,0
|
|
20250122,153200,116255245,3210,3210,3210,3210,0
|
|
20250122,153100,116255245,3210,3210,3210,3210,0
|
|
20250122,153000,116255245,3210,3210,3210,3210,242
|
|
20250122,152900,115478425,3215,3215,3215,3215,0
|
|
20250122,152800,115478425,3215,3215,3215,3215,0
|
|
20250122,152700,115478425,3215,3215,3215,3215,0
|
|
20250122,152600,115478425,3215,3215,3215,3215,0
|
|
20250122,152500,115478425,3215,3215,3215,3215,0
|
|
20250122,152400,115478425,3215,3215,3215,3215,0
|
|
20250122,152300,115478425,3215,3215,3215,3215,0
|
|
20250122,152200,115478425,3215,3215,3215,3215,0
|
|
20250122,152100,115478425,3215,3215,3215,3215,0
|
|
20250122,152000,115478425,3215,3215,3215,3215,0
|
|
20250122,151900,115478425,3215,3215,3220,3210,53
|
|
20250122,151800,115308070,3210,3215,3215,3210,8
|
|
20250122,151700,115282370,3210,3215,3215,3210,6
|
|
20250122,151600,115263090,3210,3215,3220,3210,12
|
|
20250122,151500,115224510,3210,3210,3220,3210,22
|
|
20250122,151400,115153780,3220,3215,3220,3210,506
|
|
20250122,151300,113529460,3210,3210,3220,3210,18
|
|
20250122,151200,113471665,3220,3215,3220,3210,12
|
|
20250122,151100,113433090,3210,3215,3220,3210,24
|
|
20250122,151000,113355935,3210,3210,3210,3210,1
|
|
20250122,150900,113352725,3215,3215,3215,3215,18
|
|
20250122,150800,113294855,3210,3210,3210,3210,1
|
|
20250122,150700,113291645,3215,3210,3215,3210,156
|
|
20250122,150600,112790880,3215,3215,3215,3215,0
|
|
20250122,150500,112790880,3215,3215,3215,3215,21
|
|
20250122,150400,112723365,3215,3215,3215,3215,11
|
|
20250122,150300,112688000,3210,3210,3215,3210,206
|
|
20250122,150200,112026735,3210,3210,3210,3210,0
|
|
20250122,150100,112026735,3210,3210,3210,3210,1
|
|
20250122,150000,112023525,3220,3210,3220,3210,401
|
|
20250122,145900,110736305,3220,3220,3220,3220,0
|
|
20250122,145800,110736305,3220,3210,3220,3210,2
|
|
20250122,145700,110729875,3230,3230,3230,3230,0
|
|
20250122,145600,110729875,3230,3215,3230,3210,558
|
|
20250122,145500,108937435,3220,3235,3235,3220,197
|
|
20250122,145400,108303080,3220,3230,3230,3220,60
|
|
20250122,145300,108109380,3235,3235,3235,3235,0
|
|
20250122,145200,108109380,3235,3235,3235,3235,0
|
|
20250122,145100,108109380,3235,3235,3235,3235,0
|
|
20250122,145000,108109380,3235,3235,3235,3235,0
|
|
20250122,144900,108109380,3235,3235,3235,3215,7
|
|
20250122,144800,108086835,3235,3215,3235,3215,53
|
|
20250122,144700,107916380,3235,3215,3235,3215,301
|
|
20250122,144600,106947145,3235,3235,3235,3235,0
|
|
20250122,144500,106947145,3235,3235,3235,3235,0
|
|
20250122,144400,106947145,3235,3225,3235,3215,1002
|
|
20250122,144300,103720665,3235,3225,3235,3225,9
|
|
20250122,144200,103691595,3235,3225,3235,3225,9
|
|
20250122,144100,103662520,3220,3225,3235,3220,28
|
|
20250122,144000,103572215,3225,3230,3230,3225,814
|
|
20250122,143900,100946995,3230,3230,3230,3230,0
|
|
20250122,143800,100946995,3230,3230,3230,3230,0
|
|
20250122,143700,100946995,3230,3225,3230,3225,31
|
|
20250122,143600,100847015,3225,3225,3225,3225,0
|
|
20250122,143500,100847015,3225,3225,3225,3225,2
|
|
20250122,143400,100840565,3235,3235,3235,3235,0
|
|
20250122,143300,100840565,3235,3235,3235,3235,1
|
|
20250122,143200,100837330,3225,3225,3225,3225,0
|
|
20250122,143100,100837330,3225,3225,3225,3225,0
|
|
20250122,143000,100837330,3225,3225,3225,3225,0
|
|
20250122,142900,100837330,3225,3225,3225,3225,0
|
|
20250122,142800,100837330,3225,3225,3225,3225,10
|
|
20250122,142700,100805080,3225,3225,3225,3225,500
|
|
20250122,142600,99192580,3235,3235,3235,3235,7
|
|
20250122,142500,99169935,3235,3235,3235,3235,0
|
|
20250122,142400,99169935,3235,3235,3235,3235,0
|
|
20250122,142300,99169935,3235,3235,3235,3235,2
|
|
20250122,142200,99163465,3235,3235,3235,3235,0
|
|
20250122,142100,99163465,3235,3235,3235,3235,0
|
|
20250122,142000,99163465,3235,3235,3235,3235,0
|
|
20250122,141900,99163465,3235,3230,3235,3230,6
|
|
20250122,141800,99144080,3225,3225,3225,3225,55
|
|
20250122,141700,98966705,3235,3230,3235,3230,18
|
|
20250122,141600,98908560,3230,3230,3230,3230,181
|
|
20250122,141500,98323930,3230,3230,3230,3230,3
|
|
20250122,141400,98314240,3230,3230,3230,3230,0
|
|
20250122,141300,98314240,3230,3230,3230,3230,0
|
|
20250122,141200,98314240,3230,3230,3230,3230,1
|
|
20250122,141100,98311010,3225,3225,3225,3225,0
|
|
20250122,141000,98311010,3225,3225,3225,3225,0
|
|
20250122,140900,98311010,3225,3225,3225,3225,0
|
|
20250122,140800,98311010,3225,3225,3225,3225,4
|
|
20250122,140700,98298110,3230,3230,3230,3230,0
|
|
20250122,140600,98298110,3230,3230,3230,3230,1
|
|
20250122,140500,98294880,3225,3225,3225,3225,2
|
|
20250122,140400,98288430,3230,3230,3230,3230,0
|
|
20250122,140300,98288430,3230,3230,3230,3230,0
|
|
20250122,140200,98288430,3230,3230,3230,3230,0
|
|
20250122,140100,98288430,3230,3230,3230,3230,0
|
|
20250122,140000,98288430,3230,3230,3230,3230,0
|
|
20250122,135900,98288430,3230,3230,3230,3230,0
|
|
20250122,135800,98288430,3230,3230,3230,3230,0
|
|
20250122,135700,98288430,3230,3230,3230,3230,0
|
|
20250122,135600,98288430,3230,3230,3230,3230,0
|
|
20250122,135500,98288430,3230,3230,3230,3230,0
|
|
20250122,135400,98288430,3230,3230,3230,3230,0
|
|
20250122,135300,98288430,3230,3230,3230,3230,0
|
|
20250122,135200,98288430,3230,3230,3230,3230,0
|
|
20250122,135100,98288430,3230,3230,3230,3230,0
|
|
20250122,135000,98288430,3230,3230,3230,3230,0
|
|
20250122,134900,98288430,3230,3230,3230,3230,0
|
|
20250122,134800,98288430,3230,3230,3230,3230,0
|
|
20250122,134700,98288430,3230,3230,3230,3230,0
|
|
20250122,134600,98288430,3230,3230,3230,3230,0
|
|
20250122,134500,98288430,3230,3230,3230,3230,0
|
|
20250122,134400,98288430,3230,3220,3230,3220,345
|
|
20250122,134300,97177520,3230,3230,3230,3230,1
|
|
20250122,134200,97174290,3220,3220,3220,3220,0
|
|
20250122,134100,97174290,3220,3220,3220,3220,500
|
|
20250122,134000,95564290,3220,3220,3220,3220,47
|
|
20250122,133900,95412950,3220,3220,3220,3220,500
|
|
20250122,133800,93802950,3220,3220,3220,3220,500
|
|
20250122,133700,92192950,3220,3220,3220,3220,1
|
|
20250122,133600,92189730,3225,3225,3225,3225,2
|
|
20250122,133500,92183280,3225,3225,3225,3225,0
|
|
20250122,133400,92183280,3225,3225,3225,3225,0
|
|
20250122,133300,92183280,3225,3225,3225,3225,0
|
|
20250122,133200,92183280,3225,3225,3225,3225,33
|
|
20250122,133100,92076855,3225,3225,3225,3225,0
|
|
20250122,133000,92076855,3225,3225,3225,3225,28
|
|
20250122,132900,91986555,3225,3225,3225,3225,0
|
|
20250122,132800,91986555,3225,3225,3225,3225,22
|
|
20250122,132700,91915605,3230,3230,3230,3230,0
|
|
20250122,132600,91915605,3230,3230,3230,3230,0
|
|
20250122,132500,91915605,3230,3230,3230,3230,0
|
|
20250122,132400,91915605,3230,3230,3230,3230,0
|
|
20250122,132300,91915605,3230,3230,3230,3230,0
|
|
20250122,132200,91915605,3230,3230,3230,3230,0
|
|
20250122,132100,91915605,3230,3230,3230,3230,1
|
|
20250122,132000,91912375,3225,3225,3225,3225,0
|
|
20250122,131900,91912375,3225,3230,3230,3225,535
|
|
20250122,131800,90185325,3230,3230,3230,3230,350
|
|
20250122,131700,89054825,3230,3230,3230,3230,0
|
|
20250122,131600,89054825,3230,3230,3230,3230,1
|
|
20250122,131500,89051595,3230,3230,3230,3230,1
|
|
20250122,131400,89048365,3230,3230,3230,3230,0
|
|
20250122,131300,89048365,3230,3230,3230,3230,0
|
|
20250122,131200,89048365,3230,3230,3230,3230,919
|
|
20250122,131100,86079995,3230,3230,3230,3230,2
|
|
20250122,131000,86073535,3230,3230,3230,3230,0
|
|
20250122,130900,86073535,3230,3230,3230,3230,0
|
|
20250122,130800,86073535,3230,3230,3230,3230,30
|
|
20250122,130700,85976635,3230,3230,3230,3230,0
|
|
20250122,130600,85976635,3230,3225,3230,3225,300
|
|
20250122,130500,85008130,3220,3220,3220,3220,0
|
|
20250122,130400,85008130,3220,3220,3220,3220,0
|
|
20250122,130300,85008130,3220,3220,3220,3220,0
|
|
20250122,130200,85008130,3220,3220,3220,3220,0
|
|
20250122,130100,85008130,3220,3220,3220,3220,101
|
|
20250122,130000,84682910,3220,3220,3220,3220,0
|
|
20250122,125900,84682910,3220,3220,3220,3220,0
|
|
20250122,125800,84682910,3220,3220,3220,3220,0
|
|
20250122,125700,84682910,3220,3220,3220,3220,0
|
|
20250122,125600,84682910,3220,3220,3220,3220,0
|
|
20250122,125500,84682910,3220,3220,3220,3220,0
|
|
20250122,125400,84682910,3220,3220,3220,3220,769
|
|
20250122,125300,82206730,3220,3220,3220,3220,0
|
|
20250122,125200,82206730,3220,3220,3220,3220,0
|
|
20250122,125100,82206730,3220,3220,3220,3220,450
|
|
20250122,125000,80757730,3225,3225,3225,3225,1
|
|
20250122,124900,80754505,3220,3220,3220,3220,550
|
|
20250122,124800,78983505,3220,3220,3220,3220,20
|
|
20250122,124700,78919105,3215,3215,3215,3215,0
|
|
20250122,124600,78919105,3215,3215,3215,3215,0
|
|
20250122,124500,78919105,3215,3215,3215,3215,0
|
|
20250122,124400,78919105,3215,3215,3215,3215,0
|
|
20250122,124300,78919105,3215,3215,3215,3215,0
|
|
20250122,124200,78919105,3215,3215,3215,3215,0
|
|
20250122,124100,78919105,3215,3220,3220,3215,96
|
|
20250122,124000,78610460,3220,3220,3220,3220,0
|
|
20250122,123900,78610460,3220,3220,3220,3220,0
|
|
20250122,123800,78610460,3220,3220,3220,3220,0
|
|
20250122,123700,78610460,3220,3220,3220,3220,0
|
|
20250122,123600,78610460,3220,3220,3220,3220,0
|
|
20250122,123500,78610460,3220,3220,3220,3220,18
|
|
20250122,123400,78552500,3210,3210,3210,3210,0
|
|
20250122,123300,78552500,3210,3210,3210,3210,0
|
|
20250122,123200,78552500,3210,3210,3210,3210,0
|
|
20250122,123100,78552500,3210,3210,3210,3210,0
|
|
20250122,123000,78552500,3210,3210,3210,3210,0
|
|
20250122,122900,78552500,3210,3210,3210,3210,0
|
|
20250122,122800,78552500,3210,3210,3210,3210,13
|
|
20250122,122700,78510770,3210,3210,3210,3210,0
|
|
20250122,122600,78510770,3210,3210,3210,3210,1
|
|
20250122,122500,78507560,3210,3210,3210,3210,0
|
|
20250122,122400,78507560,3210,3210,3210,3210,0
|
|
20250122,122300,78507560,3210,3205,3210,3205,312
|
|
20250122,122200,77507345,3205,3205,3205,3205,20
|
|
20250122,122100,77443245,3210,3210,3210,3210,18
|
|
20250122,122000,77385465,3210,3210,3210,3210,0
|
|
20250122,121900,77385465,3210,3210,3210,3210,267
|
|
20250122,121800,76528395,3210,3210,3210,3210,1
|
|
20250122,121700,76525185,3205,3205,3205,3205,0
|
|
20250122,121600,76525185,3205,3205,3205,3205,1
|
|
20250122,121500,76521980,3210,3210,3210,3210,1
|
|
20250122,121400,76518770,3210,3210,3210,3210,250
|
|
20250122,121300,75716270,3210,3225,3225,3210,42
|
|
20250122,121200,75581390,3210,3215,3225,3210,55
|
|
20250122,121100,75404800,3225,3220,3225,3210,10
|
|
20250122,121000,75372610,3220,3220,3220,3220,46
|
|
20250122,120900,75224490,3220,3215,3220,3215,2
|
|
20250122,120800,75218055,3210,3210,3210,3210,0
|
|
20250122,120700,75218055,3210,3210,3210,3210,1
|
|
20250122,120600,75214845,3225,3215,3225,3215,26
|
|
20250122,120500,75131125,3220,3220,3220,3220,0
|
|
20250122,120400,75131125,3220,3220,3220,3220,0
|
|
20250122,120300,75131125,3220,3220,3220,3220,0
|
|
20250122,120200,75131125,3220,3220,3220,3220,0
|
|
20250122,120100,75131125,3220,3220,3220,3220,40
|
|
20250122,120000,75002325,3225,3225,3225,3225,0
|
|
20250122,115900,75002325,3225,3225,3225,3225,0
|
|
20250122,115800,75002325,3225,3225,3225,3225,0
|
|
20250122,115700,75002325,3225,3225,3225,3210,51
|
|
20250122,115600,74837865,3230,3230,3230,3230,0
|
|
20250122,115500,74837865,3230,3230,3230,3230,0
|
|
20250122,115400,74837865,3230,3230,3230,3230,0
|
|
20250122,115300,74837865,3230,3220,3230,3220,950
|
|
20250122,115200,71777775,3205,3205,3205,3205,0
|
|
20250122,115100,71777775,3205,3205,3205,3205,0
|
|
20250122,115000,71777775,3205,3205,3205,3205,6
|
|
20250122,114900,71758545,3215,3215,3215,3215,0
|
|
20250122,114800,71758545,3215,3215,3215,3215,102
|
|
20250122,114700,71430615,3205,3210,3210,3205,450
|
|
20250122,114600,69987365,3205,3205,3205,3205,0
|
|
20250122,114500,69987365,3205,3205,3205,3205,0
|
|
20250122,114400,69987365,3205,3210,3210,3205,102
|
|
20250122,114300,69660265,3205,3205,3205,3205,0
|
|
20250122,114200,69660265,3205,3205,3205,3205,0
|
|
20250122,114100,69660265,3205,3205,3205,3205,0
|
|
20250122,114000,69660265,3205,3205,3205,3205,0
|
|
20250122,113900,69660265,3205,3205,3205,3205,0
|
|
20250122,113800,69660265,3205,3205,3205,3205,0
|
|
20250122,113700,69660265,3205,3205,3205,3205,0
|
|
20250122,113600,69660265,3205,3205,3205,3205,0
|
|
20250122,113500,69660265,3205,3210,3210,3205,290
|
|
20250122,113400,68730325,3210,3210,3210,3210,0
|
|
20250122,113300,68730325,3210,3210,3210,3210,0
|
|
20250122,113200,68730325,3210,3210,3210,3210,0
|
|
20250122,113100,68730325,3210,3210,3210,3210,20
|
|
20250122,113000,68666125,3210,3210,3210,3210,0
|
|
20250122,112900,68666125,3210,3210,3210,3210,0
|
|
20250122,112800,68666125,3210,3210,3210,3210,0
|
|
20250122,112700,68666125,3210,3210,3210,3210,0
|
|
20250122,112600,68666125,3210,3215,3215,3210,11
|
|
20250122,112500,68630765,3205,3205,3205,3205,0
|
|
20250122,112400,68630765,3205,3205,3205,3205,19
|
|
20250122,112300,68569870,3220,3220,3220,3220,18
|
|
20250122,112200,68511910,3200,3205,3205,3200,331
|
|
20250122,112100,67451060,3205,3205,3205,3205,12
|
|
20250122,112000,67412600,3205,3205,3205,3205,17
|
|
20250122,111900,67358115,3205,3205,3205,3205,1721
|
|
20250122,111800,61842310,3205,3210,3210,3205,1200
|
|
20250122,111700,57994635,3210,3210,3210,3210,0
|
|
20250122,111600,57994635,3210,3210,3210,3210,0
|
|
20250122,111500,57994635,3210,3210,3210,3210,2
|
|
20250122,111400,57988215,3210,3210,3210,3210,0
|
|
20250122,111300,57988215,3210,3210,3210,3210,0
|
|
20250122,111200,57988215,3210,3220,3220,3210,76
|
|
20250122,111100,57744245,3220,3220,3220,3220,3
|
|
20250122,111000,57734585,3210,3215,3215,3210,2000
|
|
20250122,110900,51307325,3220,3220,3220,3220,0
|
|
20250122,110800,51307325,3220,3220,3220,3220,0
|
|
20250122,110700,51307325,3220,3220,3220,3220,1
|
|
20250122,110600,51304105,3220,3220,3220,3220,0
|
|
20250122,110500,51304105,3220,3220,3220,3220,21
|
|
20250122,110400,51236485,3220,3220,3220,3220,53
|
|
20250122,110300,51065825,3225,3220,3225,3220,32
|
|
20250122,110200,50962760,3225,3225,3225,3225,16
|
|
20250122,110100,50911160,3225,3225,3225,3225,1
|
|
20250122,110000,50907935,3225,3225,3225,3225,0
|
|
20250122,105900,50907935,3225,3225,3225,3225,5
|
|
20250122,105800,50891810,3215,3220,3220,3215,910
|
|
20250122,105700,47961615,3220,3215,3220,3215,10
|
|
20250122,105600,47929455,3215,3215,3215,3215,102
|
|
20250122,105500,47601525,3220,3220,3220,3220,10
|
|
20250122,105400,47569325,3220,3215,3220,3215,303
|
|
20250122,105300,46595165,3220,3220,3220,3220,0
|
|
20250122,105200,46595165,3220,3220,3220,3220,0
|
|
20250122,105100,46595165,3220,3220,3220,3220,0
|
|
20250122,105000,46595165,3220,3220,3220,3220,0
|
|
20250122,104900,46595165,3220,3220,3220,3220,0
|
|
20250122,104800,46595165,3220,3220,3220,3215,120
|
|
20250122,104700,46209265,3220,3220,3220,3220,0
|
|
20250122,104600,46209265,3220,3220,3220,3220,101
|
|
20250122,104500,45884045,3220,3220,3220,3220,2
|
|
20250122,104400,45877605,3215,3215,3215,3215,5
|
|
20250122,104300,45861530,3215,3215,3215,3215,100
|
|
20250122,104200,45540030,3220,3220,3220,3220,0
|
|
20250122,104100,45540030,3220,3220,3220,3220,0
|
|
20250122,104000,45540030,3220,3220,3220,3220,0
|
|
20250122,103900,45540030,3220,3220,3220,3220,31
|
|
20250122,103800,45440210,3220,3220,3220,3220,0
|
|
20250122,103700,45440210,3220,3210,3220,3210,2205
|
|
20250122,103600,38357010,3215,3215,3215,3210,39
|
|
20250122,103500,38231640,3205,3220,3220,3205,2016
|
|
20250122,103400,31767820,3210,3210,3210,3210,200
|
|
20250122,103300,31125820,3210,3210,3210,3210,306
|
|
20250122,103200,30143560,3220,3220,3220,3220,0
|
|
20250122,103100,30143560,3220,3220,3220,3210,256
|
|
20250122,103000,29320610,3215,3215,3215,3215,0
|
|
20250122,102900,29320610,3215,3215,3215,3215,50
|
|
20250122,102800,29159860,3215,3215,3215,3215,15
|
|
20250122,102700,29111635,3220,3220,3220,3215,205
|
|
20250122,102600,28452550,3220,3220,3220,3220,0
|
|
20250122,102500,28452550,3220,3220,3220,3220,10
|
|
20250122,102400,28420350,3220,3220,3220,3220,5
|
|
20250122,102300,28404250,3220,3220,3220,3220,6
|
|
20250122,102200,28384930,3215,3220,3220,3215,303
|
|
20250122,102100,27409320,3220,3225,3225,3220,426
|
|
20250122,102000,26036940,3230,3230,3230,3230,10
|
|
20250122,101900,26004640,3235,3235,3235,3235,0
|
|
20250122,101800,26004640,3235,3235,3235,3235,0
|
|
20250122,101700,26004640,3235,3235,3235,3235,92
|
|
20250122,101600,25707020,3235,3235,3235,3235,0
|
|
20250122,101500,25707020,3235,3225,3235,3225,251
|
|
20250122,101400,24895650,3225,3225,3225,3225,0
|
|
20250122,101300,24895650,3225,3230,3230,3225,23
|
|
20250122,101200,24821385,3225,3225,3225,3225,0
|
|
20250122,101100,24821385,3225,3230,3235,3225,67
|
|
20250122,101000,24604960,3235,3235,3235,3235,0
|
|
20250122,100900,24604960,3235,3235,3235,3235,0
|
|
20250122,100800,24604960,3235,3235,3235,3235,0
|
|
20250122,100700,24604960,3235,3230,3235,3230,79
|
|
20250122,100600,24349780,3230,3235,3235,3230,48
|
|
20250122,100500,24194715,3235,3230,3235,3230,376
|
|
20250122,100400,22978425,3235,3235,3235,3235,70
|
|
20250122,100300,22751975,3240,3240,3240,3240,11
|
|
20250122,100200,22716335,3240,3245,3245,3240,69
|
|
20250122,100100,22492750,3250,3255,3255,3250,286
|
|
20250122,100000,21563225,3260,3260,3260,3260,0
|
|
20250122,095900,21563225,3260,3260,3260,3260,5
|
|
20250122,095800,21546925,3260,3275,3275,3260,51
|
|
20250122,095700,21379915,3275,3275,3275,3275,30
|
|
20250122,095600,21281665,3275,3275,3275,3275,0
|
|
20250122,095500,21281665,3275,3275,3275,3275,0
|
|
20250122,095400,21281665,3275,3275,3275,3275,0
|
|
20250122,095300,21281665,3275,3275,3275,3275,3
|
|
20250122,095200,21271840,3280,3275,3280,3275,10
|
|
20250122,095100,21239045,3285,3285,3285,3285,0
|
|
20250122,095000,21239045,3285,3285,3285,3285,0
|
|
20250122,094900,21239045,3285,3285,3285,3285,0
|
|
20250122,094800,21239045,3285,3285,3285,3285,0
|
|
20250122,094700,21239045,3285,3285,3285,3285,0
|
|
20250122,094600,21239045,3285,3260,3285,3260,181
|
|
20250122,094500,20645540,3255,3255,3255,3255,297
|
|
20250122,094400,19678805,3255,3255,3255,3255,3
|
|
20250122,094300,19669040,3255,3255,3255,3255,1
|
|
20250122,094200,19665785,3255,3255,3255,3255,0
|
|
20250122,094100,19665785,3255,3255,3255,3255,109
|
|
20250122,094000,19310990,3255,3250,3255,3220,104
|
|
20250122,093900,18975505,3270,3270,3270,3270,0
|
|
20250122,093800,18975505,3270,3230,3270,3230,283
|
|
20250122,093700,18061375,3250,3250,3250,3250,0
|
|
20250122,093600,18061375,3250,3250,3250,3250,1
|
|
20250122,093500,18058125,3250,3235,3250,3220,1185
|
|
20250122,093400,14234120,3235,3245,3245,3235,517
|
|
20250122,093300,12557895,3255,3250,3255,3250,391
|
|
20250122,093200,11287140,3245,3245,3245,3245,0
|
|
20250122,093100,11287140,3245,3245,3245,3245,11
|
|
20250122,093000,11251445,3250,3260,3265,3250,310
|
|
20250122,092900,10243055,3255,3255,3255,3255,10
|
|
20250122,092800,10210505,3265,3265,3265,3265,45
|
|
20250122,092700,10063580,3270,3270,3270,3270,50
|
|
20250122,092600,9900080,3270,3270,3270,3270,60
|
|
20250122,092500,9703880,3255,3260,3270,3255,191
|
|
20250122,092400,9080205,3260,3260,3260,3260,30
|
|
20250122,092300,8982405,3275,3275,3275,3275,0
|
|
20250122,092200,8982405,3275,3275,3275,3275,64
|
|
20250122,092100,8772805,3280,3280,3280,3280,0
|
|
20250122,092000,8772805,3280,3280,3280,3280,10
|
|
20250122,091900,8740005,3285,3285,3285,3285,31
|
|
20250122,091800,8638170,3285,3280,3285,3280,64
|
|
20250122,091700,8428195,3295,3295,3295,3295,0
|
|
20250122,091600,8428195,3295,3295,3295,3295,0
|
|
20250122,091500,8428195,3295,3295,3295,3295,0
|
|
20250122,091400,8428195,3295,3235,3295,3230,749
|
|
20250122,091300,5991450,3240,3240,3240,3240,0
|
|
20250122,091200,5991450,3240,3245,3245,3240,629
|
|
20250122,091100,3952890,3245,3245,3245,3245,0
|
|
20250122,091000,3952890,3245,3245,3245,3245,116
|
|
20250122,090900,3576470,3245,3245,3245,3245,0
|
|
20250122,090800,3576470,3245,3245,3245,3245,0
|
|
20250122,090700,3576470,3245,3245,3245,3245,0
|
|
20250122,090600,3576470,3245,3245,3245,3245,0
|
|
20250122,090500,3576470,3245,3245,3245,3245,0
|
|
20250122,090400,3576470,3245,3245,3245,3245,150
|
|
20250122,090300,3089720,3245,3245,3245,3245,112
|
|
20250122,090200,2726280,3275,3275,3275,3240,219
|
|
20250122,090100,2014970,3250,3260,3260,3250,500
|
|
20250122,090000,388070,3275,3290,3290,3260,118
|