653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,195000,134316200,4330,4330,4330,4330,1387
|
|
20250124,194900,134316200,4330,4330,4330,4330,0
|
|
20250124,194800,134316200,4330,4330,4330,4330,0
|
|
20250124,194700,134316200,4330,4330,4330,4330,0
|
|
20250124,194600,134316200,4330,4330,4330,4330,0
|
|
20250124,194500,134316200,4330,4330,4330,4330,0
|
|
20250124,194400,134316200,4330,4330,4330,4330,0
|
|
20250124,194300,134316200,4330,4330,4330,4330,0
|
|
20250124,194200,134316200,4330,4330,4330,4330,0
|
|
20250124,194100,134316200,4330,4330,4330,4330,0
|
|
20250124,194000,134316200,4330,4330,4330,4330,0
|
|
20250124,193900,134316200,4330,4330,4330,4330,0
|
|
20250124,193800,134316200,4330,4330,4330,4330,0
|
|
20250124,193700,134316200,4330,4330,4330,4330,0
|
|
20250124,193600,134316200,4330,4330,4330,4330,0
|
|
20250124,193500,134316200,4330,4330,4330,4330,0
|
|
20250124,193400,134316200,4330,4330,4330,4330,0
|
|
20250124,193300,134316200,4330,4330,4330,4330,0
|
|
20250124,193200,134316200,4330,4330,4330,4330,0
|
|
20250124,193100,134316200,4330,4330,4330,4330,0
|
|
20250124,193000,134316200,4330,4330,4330,4330,0
|
|
20250124,192900,134316200,4330,4330,4330,4330,0
|
|
20250124,192800,134316200,4330,4330,4330,4330,0
|
|
20250124,192700,134316200,4330,4330,4330,4330,0
|
|
20250124,192600,134316200,4330,4330,4330,4330,0
|
|
20250124,192500,134316200,4330,4330,4330,4330,0
|
|
20250124,192400,134316200,4330,4330,4330,4330,0
|
|
20250124,192300,134316200,4330,4330,4330,4330,0
|
|
20250124,192200,134316200,4330,4330,4330,4330,0
|
|
20250124,192100,134316200,4330,4330,4330,4330,0
|
|
20250124,192000,134316200,4330,4330,4330,4330,1387
|
|
20250124,191900,134316200,4330,4330,4330,4330,0
|
|
20250124,191800,134316200,4330,4330,4330,4330,0
|
|
20250124,191700,134316200,4330,4330,4330,4330,0
|
|
20250124,191600,134316200,4330,4330,4330,4330,0
|
|
20250124,191500,134316200,4330,4330,4330,4330,0
|
|
20250124,191400,134316200,4330,4330,4330,4330,0
|
|
20250124,191300,134316200,4330,4330,4330,4330,0
|
|
20250124,191200,134316200,4330,4330,4330,4330,0
|
|
20250124,191100,134316200,4330,4330,4330,4330,0
|
|
20250124,191000,134316200,4330,4330,4330,4330,0
|
|
20250124,190900,134316200,4330,4330,4330,4330,0
|
|
20250124,190800,134316200,4330,4330,4330,4330,0
|
|
20250124,190700,134316200,4330,4330,4330,4330,0
|
|
20250124,190600,134316200,4330,4330,4330,4330,0
|
|
20250124,190500,134316200,4330,4330,4330,4330,0
|
|
20250124,190400,134316200,4330,4330,4330,4330,0
|
|
20250124,190300,134316200,4330,4330,4330,4330,0
|
|
20250124,190200,134316200,4330,4330,4330,4330,0
|
|
20250124,190100,134316200,4330,4330,4330,4330,0
|
|
20250124,190000,134316200,4330,4330,4330,4330,0
|
|
20250124,185900,134316200,4330,4330,4330,4330,0
|
|
20250124,185800,134316200,4330,4330,4330,4330,0
|
|
20250124,185700,134316200,4330,4330,4330,4330,0
|
|
20250124,185600,134316200,4330,4330,4330,4330,0
|
|
20250124,185500,134316200,4330,4330,4330,4330,0
|
|
20250124,185400,134316200,4330,4330,4330,4330,0
|
|
20250124,185300,134316200,4330,4330,4330,4330,0
|
|
20250124,185200,134316200,4330,4330,4330,4330,0
|
|
20250124,185100,134316200,4330,4330,4330,4330,0
|
|
20250124,185000,134316200,4330,4330,4330,4330,1387
|
|
20250124,184900,134316200,4330,4330,4330,4330,0
|
|
20250124,184800,134316200,4330,4330,4330,4330,0
|
|
20250124,184700,134316200,4330,4330,4330,4330,0
|
|
20250124,184600,134316200,4330,4330,4330,4330,0
|
|
20250124,184500,134316200,4330,4330,4330,4330,0
|
|
20250124,184400,134316200,4330,4330,4330,4330,0
|
|
20250124,184300,134316200,4330,4330,4330,4330,0
|
|
20250124,184200,134316200,4330,4330,4330,4330,0
|
|
20250124,184100,134316200,4330,4330,4330,4330,0
|
|
20250124,184000,134316200,4330,4330,4330,4330,0
|
|
20250124,183900,134316200,4330,4330,4330,4330,0
|
|
20250124,183800,134316200,4330,4330,4330,4330,0
|
|
20250124,183700,134316200,4330,4330,4330,4330,0
|
|
20250124,183600,134316200,4330,4330,4330,4330,0
|
|
20250124,183500,134316200,4330,4330,4330,4330,0
|
|
20250124,183400,134316200,4330,4330,4330,4330,0
|
|
20250124,183300,134316200,4330,4330,4330,4330,0
|
|
20250124,183200,134316200,4330,4330,4330,4330,0
|
|
20250124,183100,134316200,4330,4330,4330,4330,0
|
|
20250124,183000,134316200,4330,4330,4330,4330,0
|
|
20250124,182900,134316200,4330,4330,4330,4330,0
|
|
20250124,182800,134316200,4330,4330,4330,4330,0
|
|
20250124,182700,134316200,4330,4330,4330,4330,0
|
|
20250124,182600,134316200,4330,4330,4330,4330,0
|
|
20250124,182500,134316200,4330,4330,4330,4330,0
|
|
20250124,182400,134316200,4330,4330,4330,4330,0
|
|
20250124,182300,134316200,4330,4330,4330,4330,0
|
|
20250124,182200,134316200,4330,4330,4330,4330,0
|
|
20250124,182100,134316200,4330,4330,4330,4330,0
|
|
20250124,182000,134316200,4330,4330,4330,4330,1387
|
|
20250124,181900,134316200,4330,4330,4330,4330,0
|
|
20250124,181800,134316200,4330,4330,4330,4330,0
|
|
20250124,181700,134316200,4330,4330,4330,4330,0
|
|
20250124,181600,134316200,4330,4330,4330,4330,0
|
|
20250124,181500,134316200,4330,4330,4330,4330,0
|
|
20250124,181400,134316200,4330,4330,4330,4330,0
|
|
20250124,181300,134316200,4330,4330,4330,4330,0
|
|
20250124,181200,134316200,4330,4330,4330,4330,0
|
|
20250124,181100,134316200,4330,4330,4330,4330,0
|
|
20250124,181000,134316200,4330,4330,4330,4330,0
|
|
20250124,180900,134316200,4330,4330,4330,4330,0
|
|
20250124,180800,134316200,4330,4330,4330,4330,0
|
|
20250124,180700,134316200,4330,4330,4330,4330,0
|
|
20250124,180600,134316200,4330,4330,4330,4330,0
|
|
20250124,180500,134316200,4330,4330,4330,4330,0
|
|
20250124,180400,134316200,4330,4330,4330,4330,0
|
|
20250124,180300,134316200,4330,4330,4330,4330,0
|
|
20250124,180200,134316200,4330,4330,4330,4330,0
|
|
20250124,180100,134316200,4330,4330,4330,4330,0
|
|
20250124,180000,134316200,4330,4330,4330,4330,0
|
|
20250124,175900,134316200,4330,4330,4330,4330,0
|
|
20250124,175800,134316200,4330,4330,4330,4330,0
|
|
20250124,175700,134316200,4330,4330,4330,4330,0
|
|
20250124,175600,134316200,4330,4330,4330,4330,0
|
|
20250124,175500,134316200,4330,4330,4330,4330,0
|
|
20250124,175400,134316200,4330,4330,4330,4330,0
|
|
20250124,175300,134316200,4330,4330,4330,4330,0
|
|
20250124,175200,134316200,4330,4330,4330,4330,0
|
|
20250124,175100,134316200,4330,4330,4330,4330,0
|
|
20250124,175000,134316200,4330,4330,4330,4330,1387
|
|
20250124,174900,134316200,4330,4330,4330,4330,0
|
|
20250124,174800,134316200,4330,4330,4330,4330,0
|
|
20250124,174700,134316200,4330,4330,4330,4330,0
|
|
20250124,174600,134316200,4330,4330,4330,4330,0
|
|
20250124,174500,134316200,4330,4330,4330,4330,0
|
|
20250124,174400,134316200,4330,4330,4330,4330,0
|
|
20250124,174300,134316200,4330,4330,4330,4330,0
|
|
20250124,174200,134316200,4330,4330,4330,4330,0
|
|
20250124,174100,134316200,4330,4330,4330,4330,0
|
|
20250124,174000,134316200,4330,4330,4330,4330,0
|
|
20250124,173900,134316200,4330,4330,4330,4330,0
|
|
20250124,173800,134316200,4330,4330,4330,4330,0
|
|
20250124,173700,134316200,4330,4330,4330,4330,0
|
|
20250124,173600,134316200,4330,4330,4330,4330,0
|
|
20250124,173500,134316200,4330,4330,4330,4330,0
|
|
20250124,173400,134316200,4330,4330,4330,4330,0
|
|
20250124,173300,134316200,4330,4330,4330,4330,0
|
|
20250124,173200,134316200,4330,4330,4330,4330,0
|
|
20250124,173100,134316200,4330,4330,4330,4330,0
|
|
20250124,173000,134316200,4330,4330,4330,4330,0
|
|
20250124,172900,134316200,4330,4330,4330,4330,0
|
|
20250124,172800,134316200,4330,4330,4330,4330,0
|
|
20250124,172700,134316200,4330,4330,4330,4330,0
|
|
20250124,172600,134316200,4330,4330,4330,4330,0
|
|
20250124,172500,134316200,4330,4330,4330,4330,0
|
|
20250124,172400,134316200,4330,4330,4330,4330,0
|
|
20250124,172300,134316200,4330,4330,4330,4330,0
|
|
20250124,172200,134316200,4330,4330,4330,4330,0
|
|
20250124,172100,134316200,4330,4330,4330,4330,0
|
|
20250124,172000,134316200,4330,4330,4330,4330,1387
|
|
20250124,171900,134316200,4330,4330,4330,4330,0
|
|
20250124,171800,134316200,4330,4330,4330,4330,0
|
|
20250124,171700,134316200,4330,4330,4330,4330,0
|
|
20250124,171600,134316200,4330,4330,4330,4330,0
|
|
20250124,171500,134316200,4330,4330,4330,4330,0
|
|
20250124,171400,134316200,4330,4330,4330,4330,0
|
|
20250124,171300,134316200,4330,4330,4330,4330,0
|
|
20250124,171200,134316200,4330,4330,4330,4330,0
|
|
20250124,171100,134316200,4330,4330,4330,4330,0
|
|
20250124,171000,134316200,4330,4330,4330,4330,0
|
|
20250124,170900,134316200,4330,4330,4330,4330,0
|
|
20250124,170800,134316200,4330,4330,4330,4330,0
|
|
20250124,170700,134316200,4330,4330,4330,4330,0
|
|
20250124,170600,134316200,4330,4330,4330,4330,0
|
|
20250124,170500,134316200,4330,4330,4330,4330,0
|
|
20250124,170400,134316200,4330,4330,4330,4330,0
|
|
20250124,170300,134316200,4330,4330,4330,4330,0
|
|
20250124,170200,134316200,4330,4330,4330,4330,0
|
|
20250124,170100,134316200,4330,4330,4330,4330,0
|
|
20250124,170000,134316200,4330,4330,4330,4330,0
|
|
20250124,165900,134316200,4330,4330,4330,4330,0
|
|
20250124,165800,134316200,4330,4330,4330,4330,0
|
|
20250124,165700,134316200,4330,4330,4330,4330,0
|
|
20250124,165600,134316200,4330,4330,4330,4330,0
|
|
20250124,165500,134316200,4330,4330,4330,4330,0
|
|
20250124,165400,134316200,4330,4330,4330,4330,0
|
|
20250124,165300,134316200,4330,4330,4330,4330,0
|
|
20250124,165200,134316200,4330,4330,4330,4330,0
|
|
20250124,165100,134316200,4330,4330,4330,4330,0
|
|
20250124,165000,134316200,4330,4330,4330,4330,1387
|
|
20250124,164900,134316200,4330,4330,4330,4330,0
|
|
20250124,164800,134316200,4330,4330,4330,4330,0
|
|
20250124,164700,134316200,4330,4330,4330,4330,0
|
|
20250124,164600,134316200,4330,4330,4330,4330,0
|
|
20250124,164500,134316200,4330,4330,4330,4330,0
|
|
20250124,164400,134316200,4330,4330,4330,4330,0
|
|
20250124,164300,134316200,4330,4330,4330,4330,0
|
|
20250124,164200,134316200,4330,4330,4330,4330,0
|
|
20250124,164100,134316200,4330,4330,4330,4330,0
|
|
20250124,164000,134316200,4330,4330,4330,4330,0
|
|
20250124,163900,134316200,4330,4330,4330,4330,0
|
|
20250124,163800,134316200,4330,4330,4330,4330,0
|
|
20250124,163700,134316200,4330,4330,4330,4330,0
|
|
20250124,163600,134316200,4330,4330,4330,4330,0
|
|
20250124,163500,134316200,4330,4330,4330,4330,0
|
|
20250124,163400,134316200,4330,4330,4330,4330,0
|
|
20250124,163300,134316200,4330,4330,4330,4330,0
|
|
20250124,163200,134316200,4330,4330,4330,4330,0
|
|
20250124,163100,134316200,4330,4330,4330,4330,0
|
|
20250124,163000,134316200,4330,4330,4330,4330,0
|
|
20250124,162900,134316200,4330,4330,4330,4330,0
|
|
20250124,162800,134316200,4330,4330,4330,4330,0
|
|
20250124,162700,134316200,4330,4330,4330,4330,0
|
|
20250124,162600,134316200,4330,4330,4330,4330,0
|
|
20250124,162500,134316200,4330,4330,4330,4330,0
|
|
20250124,162400,134316200,4330,4330,4330,4330,0
|
|
20250124,162300,134316200,4330,4330,4330,4330,0
|
|
20250124,162200,134316200,4330,4330,4330,4330,0
|
|
20250124,162100,134316200,4330,4330,4330,4330,0
|
|
20250124,162000,134316200,4330,4330,4330,4330,1387
|
|
20250124,161900,134316200,4330,4330,4330,4330,0
|
|
20250124,161800,134316200,4330,4330,4330,4330,0
|
|
20250124,161700,134316200,4330,4330,4330,4330,0
|
|
20250124,161600,134316200,4330,4330,4330,4330,0
|
|
20250124,161500,134316200,4330,4330,4330,4330,0
|
|
20250124,161400,134316200,4330,4330,4330,4330,0
|
|
20250124,161300,134316200,4330,4330,4330,4330,0
|
|
20250124,161200,134316200,4330,4330,4330,4330,0
|
|
20250124,161100,134316200,4330,4330,4330,4330,0
|
|
20250124,161000,134316200,4330,4330,4330,4330,0
|
|
20250124,160900,134316200,4330,4330,4330,4330,0
|
|
20250124,160800,134316200,4330,4330,4330,4330,0
|
|
20250124,160700,134316200,4330,4330,4330,4330,0
|
|
20250124,160600,134316200,4330,4330,4330,4330,0
|
|
20250124,160500,134316200,4330,4330,4330,4330,0
|
|
20250124,160400,134316200,4330,4330,4330,4330,0
|
|
20250124,160300,134316200,4330,4330,4330,4330,0
|
|
20250124,160200,134316200,4330,4330,4330,4330,0
|
|
20250124,160100,134316200,4330,4330,4330,4330,0
|
|
20250124,160000,134316200,4330,4330,4330,4330,0
|
|
20250124,155900,134316200,4330,4330,4330,4330,0
|
|
20250124,155800,134316200,4330,4330,4330,4330,0
|
|
20250124,155700,134316200,4330,4330,4330,4330,0
|
|
20250124,155600,134316200,4330,4330,4330,4330,0
|
|
20250124,155500,134316200,4330,4330,4330,4330,0
|
|
20250124,155400,134316200,4330,4330,4330,4330,0
|
|
20250124,155300,134316200,4330,4330,4330,4330,0
|
|
20250124,155200,134316200,4330,4330,4330,4330,0
|
|
20250124,155100,134316200,4330,4330,4330,4330,0
|
|
20250124,155000,134316200,4330,4330,4330,4330,1387
|
|
20250124,154900,134316200,4330,4330,4330,4330,0
|
|
20250124,154800,134316200,4330,4330,4330,4330,0
|
|
20250124,154700,134316200,4330,4330,4330,4330,0
|
|
20250124,154600,134316200,4330,4330,4330,4330,0
|
|
20250124,154500,134316200,4330,4330,4330,4330,0
|
|
20250124,154400,134316200,4330,4330,4330,4330,0
|
|
20250124,154300,134316200,4330,4330,4330,4330,0
|
|
20250124,154200,134316200,4330,4330,4330,4330,0
|
|
20250124,154100,134316200,4330,4330,4330,4330,0
|
|
20250124,154000,134316200,4330,4330,4330,4330,0
|
|
20250124,153900,134316200,4330,4330,4330,4330,0
|
|
20250124,153800,134316200,4330,4330,4330,4330,0
|
|
20250124,153700,134316200,4330,4330,4330,4330,0
|
|
20250124,153600,134316200,4330,4330,4330,4330,0
|
|
20250124,153500,134316200,4330,4330,4330,4330,0
|
|
20250124,153400,134316200,4330,4330,4330,4330,0
|
|
20250124,153300,134316200,4330,4330,4330,4330,0
|
|
20250124,153200,134316200,4330,4330,4330,4330,0
|
|
20250124,153100,134316200,4330,4330,4330,4330,0
|
|
20250124,153000,134316200,4330,4330,4330,4330,1387
|
|
20250124,152900,128310490,4290,4290,4290,4290,0
|
|
20250124,152800,128310490,4290,4290,4290,4290,0
|
|
20250124,152700,128310490,4290,4290,4290,4290,0
|
|
20250124,152600,128310490,4290,4290,4290,4290,0
|
|
20250124,152500,128310490,4290,4290,4290,4290,0
|
|
20250124,152400,128310490,4290,4290,4290,4290,0
|
|
20250124,152300,128310490,4290,4290,4290,4290,0
|
|
20250124,152200,128310490,4290,4290,4290,4290,0
|
|
20250124,152100,128310490,4290,4290,4290,4290,0
|
|
20250124,152000,128310490,4290,4290,4290,4290,0
|
|
20250124,151900,128310490,4290,4265,4290,4265,24
|
|
20250124,151800,128208080,4260,4285,4290,4260,2501
|
|
20250124,151700,117517765,4290,4290,4290,4290,181
|
|
20250124,151600,116741275,4290,4300,4300,4290,1145
|
|
20250124,151500,111823745,4300,4305,4305,4300,300
|
|
20250124,151400,110532250,4320,4320,4320,4320,0
|
|
20250124,151300,110532250,4320,4320,4320,4320,0
|
|
20250124,151200,110532250,4320,4320,4320,4320,200
|
|
20250124,151100,109668250,4310,4315,4315,4310,10
|
|
20250124,151000,109625125,4320,4320,4320,4320,0
|
|
20250124,150900,109625125,4320,4320,4320,4320,0
|
|
20250124,150800,109625125,4320,4320,4320,4320,14
|
|
20250124,150700,109564645,4320,4320,4320,4320,0
|
|
20250124,150600,109564645,4320,4320,4320,4320,23
|
|
20250124,150500,109465285,4320,4320,4320,4320,0
|
|
20250124,150400,109465285,4320,4320,4320,4320,0
|
|
20250124,150300,109465285,4320,4320,4320,4320,0
|
|
20250124,150200,109465285,4320,4320,4320,4320,0
|
|
20250124,150100,109465285,4320,4320,4320,4320,0
|
|
20250124,150000,109465285,4320,4320,4320,4320,1
|
|
20250124,145900,109460965,4300,4315,4315,4300,8
|
|
20250124,145800,109426505,4320,4320,4320,4320,0
|
|
20250124,145700,109426505,4320,4320,4320,4320,2
|
|
20250124,145600,109417865,4320,4320,4320,4320,0
|
|
20250124,145500,109417865,4320,4320,4320,4320,0
|
|
20250124,145400,109417865,4320,4290,4320,4290,233
|
|
20250124,145300,108418265,4290,4290,4290,4290,20
|
|
20250124,145200,108332465,4295,4295,4295,4295,2
|
|
20250124,145100,108323875,4295,4295,4295,4295,0
|
|
20250124,145000,108323875,4295,4295,4295,4295,0
|
|
20250124,144900,108323875,4295,4295,4295,4295,0
|
|
20250124,144800,108323875,4295,4295,4295,4295,17
|
|
20250124,144700,108250860,4300,4300,4300,4300,0
|
|
20250124,144600,108250860,4300,4300,4300,4300,0
|
|
20250124,144500,108250860,4300,4300,4300,4300,0
|
|
20250124,144400,108250860,4300,4305,4305,4300,3
|
|
20250124,144300,108237955,4300,4300,4300,4300,0
|
|
20250124,144200,108237955,4300,4305,4320,4300,2331
|
|
20250124,144100,98168215,4300,4300,4300,4300,0
|
|
20250124,144000,98168215,4300,4300,4300,4300,0
|
|
20250124,143900,98168215,4300,4300,4300,4300,0
|
|
20250124,143800,98168215,4300,4300,4300,4300,0
|
|
20250124,143700,98168215,4300,4300,4300,4300,0
|
|
20250124,143600,98168215,4300,4300,4300,4300,0
|
|
20250124,143500,98168215,4300,4300,4300,4300,0
|
|
20250124,143400,98168215,4300,4300,4300,4300,0
|
|
20250124,143300,98168215,4300,4300,4300,4300,0
|
|
20250124,143200,98168215,4300,4300,4300,4300,0
|
|
20250124,143100,98168215,4300,4300,4300,4300,169
|
|
20250124,143000,97441515,4300,4305,4305,4300,19
|
|
20250124,142900,97359780,4315,4315,4315,4315,0
|
|
20250124,142800,97359780,4315,4310,4315,4310,41
|
|
20250124,142700,97183065,4305,4310,4310,4305,63
|
|
20250124,142600,96911575,4310,4310,4310,4310,0
|
|
20250124,142500,96911575,4310,4310,4310,4310,10
|
|
20250124,142400,96868475,4305,4305,4305,4305,0
|
|
20250124,142300,96868475,4305,4305,4305,4305,1
|
|
20250124,142200,96864170,4300,4300,4300,4300,0
|
|
20250124,142100,96864170,4300,4300,4300,4300,0
|
|
20250124,142000,96864170,4300,4300,4300,4300,0
|
|
20250124,141900,96864170,4300,4300,4300,4300,0
|
|
20250124,141800,96864170,4300,4300,4300,4300,27
|
|
20250124,141700,96748070,4305,4305,4305,4305,0
|
|
20250124,141600,96748070,4305,4305,4305,4305,0
|
|
20250124,141500,96748070,4305,4305,4305,4305,0
|
|
20250124,141400,96748070,4305,4300,4305,4300,489
|
|
20250124,141300,94645320,4300,4300,4300,4300,1
|
|
20250124,141200,94641020,4290,4290,4290,4290,0
|
|
20250124,141100,94641020,4290,4290,4290,4290,0
|
|
20250124,141000,94641020,4290,4290,4290,4290,1
|
|
20250124,140900,94636730,4300,4300,4300,4300,32
|
|
20250124,140800,94499130,4300,4295,4300,4295,171
|
|
20250124,140700,93764670,4295,4295,4295,4295,2
|
|
20250124,140600,93756080,4295,4290,4295,4290,230
|
|
20250124,140500,92769355,4290,4290,4290,4290,29
|
|
20250124,140400,92644945,4285,4285,4285,4285,0
|
|
20250124,140300,92644945,4285,4290,4290,4285,161
|
|
20250124,140200,91954380,4295,4295,4295,4295,42
|
|
20250124,140100,91773990,4300,4300,4300,4300,0
|
|
20250124,140000,91773990,4300,4300,4300,4300,0
|
|
20250124,135900,91773990,4300,4300,4300,4300,0
|
|
20250124,135800,91773990,4300,4300,4300,4300,0
|
|
20250124,135700,91773990,4300,4300,4300,4300,0
|
|
20250124,135600,91773990,4300,4300,4300,4300,10
|
|
20250124,135500,91730990,4300,4300,4300,4300,0
|
|
20250124,135400,91730990,4300,4300,4300,4300,0
|
|
20250124,135300,91730990,4300,4300,4300,4300,10
|
|
20250124,135200,91687990,4300,4300,4300,4300,0
|
|
20250124,135100,91687990,4300,4300,4300,4300,2
|
|
20250124,135000,91679390,4290,4300,4300,4290,21
|
|
20250124,134900,91589290,4290,4290,4290,4290,0
|
|
20250124,134800,91589290,4290,4290,4295,4290,832
|
|
20250124,134700,88019960,4290,4290,4290,4290,0
|
|
20250124,134600,88019960,4290,4290,4290,4290,0
|
|
20250124,134500,88019960,4290,4290,4290,4290,0
|
|
20250124,134400,88019960,4290,4290,4290,4290,0
|
|
20250124,134300,88019960,4290,4290,4290,4290,0
|
|
20250124,134200,88019960,4290,4290,4290,4290,5
|
|
20250124,134100,87998510,4295,4295,4295,4295,0
|
|
20250124,134000,87998510,4295,4295,4295,4295,0
|
|
20250124,133900,87998510,4295,4295,4295,4295,0
|
|
20250124,133800,87998510,4295,4295,4295,4290,20
|
|
20250124,133700,87912660,4275,4275,4275,4275,25
|
|
20250124,133600,87805785,4275,4290,4290,4275,334
|
|
20250124,133500,86376400,4290,4290,4290,4290,0
|
|
20250124,133400,86376400,4290,4290,4290,4290,0
|
|
20250124,133300,86376400,4290,4290,4290,4290,9
|
|
20250124,133200,86337790,4300,4300,4300,4300,0
|
|
20250124,133100,86337790,4300,4300,4300,4300,0
|
|
20250124,133000,86337790,4300,4290,4300,4280,302
|
|
20250124,132900,85043140,4295,4295,4295,4295,0
|
|
20250124,132800,85043140,4295,4295,4295,4295,0
|
|
20250124,132700,85043140,4295,4295,4295,4295,10
|
|
20250124,132600,85000190,4300,4300,4300,4300,0
|
|
20250124,132500,85000190,4300,4300,4300,4300,10
|
|
20250124,132400,84957190,4290,4300,4300,4290,435
|
|
20250124,132300,83089005,4300,4300,4300,4300,0
|
|
20250124,132200,83089005,4300,4300,4300,4300,0
|
|
20250124,132100,83089005,4300,4300,4300,4300,5
|
|
20250124,132000,83067505,4300,4305,4305,4300,269
|
|
20250124,131900,81910360,4305,4305,4305,4305,0
|
|
20250124,131800,81910360,4305,4305,4305,4305,10
|
|
20250124,131700,81867310,4310,4310,4310,4310,0
|
|
20250124,131600,81867310,4310,4310,4310,4310,0
|
|
20250124,131500,81867310,4310,4315,4315,4310,20
|
|
20250124,131400,81781060,4305,4305,4305,4305,0
|
|
20250124,131300,81781060,4305,4310,4310,4305,34
|
|
20250124,131200,81634525,4315,4315,4315,4315,4
|
|
20250124,131100,81617265,4315,4320,4320,4315,23
|
|
20250124,131000,81518015,4335,4335,4335,4335,0
|
|
20250124,130900,81518015,4335,4335,4335,4335,0
|
|
20250124,130800,81518015,4335,4335,4335,4335,0
|
|
20250124,130700,81518015,4335,4335,4335,4335,0
|
|
20250124,130600,81518015,4335,4335,4335,4335,0
|
|
20250124,130500,81518015,4335,4335,4335,4335,23
|
|
20250124,130400,81418310,4335,4335,4335,4335,0
|
|
20250124,130300,81418310,4335,4335,4335,4335,1
|
|
20250124,130200,81413975,4310,4310,4310,4310,0
|
|
20250124,130100,81413975,4310,4310,4310,4310,0
|
|
20250124,130000,81413975,4310,4310,4310,4310,0
|
|
20250124,125900,81413975,4310,4310,4310,4310,0
|
|
20250124,125800,81413975,4310,4310,4310,4310,12
|
|
20250124,125700,81362255,4310,4310,4310,4310,8
|
|
20250124,125600,81327775,4335,4335,4335,4335,1
|
|
20250124,125500,81323440,4310,4310,4310,4310,0
|
|
20250124,125400,81323440,4310,4310,4310,4310,0
|
|
20250124,125300,81323440,4310,4310,4310,4310,0
|
|
20250124,125200,81323440,4310,4310,4310,4310,300
|
|
20250124,125100,80030440,4340,4340,4340,4340,0
|
|
20250124,125000,80030440,4340,4340,4340,4340,0
|
|
20250124,124900,80030440,4340,4340,4340,4340,0
|
|
20250124,124800,80030440,4340,4340,4340,4340,0
|
|
20250124,124700,80030440,4340,4340,4340,4340,0
|
|
20250124,124600,80030440,4340,4340,4340,4340,1
|
|
20250124,124500,80026100,4310,4310,4310,4310,0
|
|
20250124,124400,80026100,4310,4310,4310,4310,0
|
|
20250124,124300,80026100,4310,4310,4310,4310,0
|
|
20250124,124200,80026100,4310,4310,4310,4310,0
|
|
20250124,124100,80026100,4310,4310,4310,4310,0
|
|
20250124,124000,80026100,4310,4325,4325,4310,121
|
|
20250124,123900,79503495,4330,4330,4330,4330,0
|
|
20250124,123800,79503495,4330,4330,4330,4330,0
|
|
20250124,123700,79503495,4330,4330,4330,4330,0
|
|
20250124,123600,79503495,4330,4330,4330,4330,0
|
|
20250124,123500,79503495,4330,4330,4330,4330,0
|
|
20250124,123400,79503495,4330,4330,4330,4330,1
|
|
20250124,123300,79499165,4335,4335,4335,4335,20
|
|
20250124,123200,79412465,4345,4345,4345,4345,0
|
|
20250124,123100,79412465,4345,4345,4345,4345,0
|
|
20250124,123000,79412465,4345,4345,4345,4345,0
|
|
20250124,122900,79412465,4345,4345,4345,4345,0
|
|
20250124,122800,79412465,4345,4345,4345,4345,0
|
|
20250124,122700,79412465,4345,4345,4345,4345,0
|
|
20250124,122600,79412465,4345,4320,4345,4320,1151
|
|
20250124,122500,74435120,4315,4340,4340,4315,2
|
|
20250124,122400,74426465,4315,4315,4315,4315,474
|
|
20250124,122300,72381155,4345,4345,4345,4345,0
|
|
20250124,122200,72381155,4345,4345,4345,4345,0
|
|
20250124,122100,72381155,4345,4345,4345,4345,0
|
|
20250124,122000,72381155,4345,4345,4345,4345,0
|
|
20250124,121900,72381155,4345,4345,4345,4345,0
|
|
20250124,121800,72381155,4345,4340,4345,4340,2
|
|
20250124,121700,72372470,4315,4315,4315,4315,0
|
|
20250124,121600,72372470,4315,4320,4320,4315,112
|
|
20250124,121500,71889090,4320,4320,4320,4320,40
|
|
20250124,121400,71716290,4325,4325,4325,4325,0
|
|
20250124,121300,71716290,4325,4325,4325,4325,0
|
|
20250124,121200,71716290,4325,4330,4330,4325,60
|
|
20250124,121100,71456640,4345,4345,4345,4345,0
|
|
20250124,121000,71456640,4345,4345,4345,4345,0
|
|
20250124,120900,71456640,4345,4345,4345,4345,0
|
|
20250124,120800,71456640,4345,4345,4345,4345,0
|
|
20250124,120700,71456640,4345,4345,4345,4345,0
|
|
20250124,120600,71456640,4345,4345,4345,4345,0
|
|
20250124,120500,71456640,4345,4345,4345,4345,0
|
|
20250124,120400,71456640,4345,4345,4345,4345,0
|
|
20250124,120300,71456640,4345,4320,4345,4320,11
|
|
20250124,120200,71409095,4345,4340,4345,4340,4
|
|
20250124,120100,71391720,4345,4345,4345,4345,0
|
|
20250124,120000,71391720,4345,4345,4345,4345,0
|
|
20250124,115900,71391720,4345,4345,4345,4345,0
|
|
20250124,115800,71391720,4345,4345,4345,4345,0
|
|
20250124,115700,71391720,4345,4345,4345,4345,0
|
|
20250124,115600,71391720,4345,4340,4345,4340,5
|
|
20250124,115500,71370005,4340,4340,4340,4340,0
|
|
20250124,115400,71370005,4340,4340,4340,4340,1
|
|
20250124,115300,71365665,4310,4310,4310,4310,0
|
|
20250124,115200,71365665,4310,4310,4310,4310,0
|
|
20250124,115100,71365665,4310,4310,4310,4310,0
|
|
20250124,115000,71365665,4310,4310,4310,4310,0
|
|
20250124,114900,71365665,4310,4310,4310,4310,0
|
|
20250124,114800,71365665,4310,4310,4310,4310,0
|
|
20250124,114700,71365665,4310,4310,4310,4310,0
|
|
20250124,114600,71365665,4310,4310,4310,4310,0
|
|
20250124,114500,71365665,4310,4310,4310,4310,0
|
|
20250124,114400,71365665,4310,4310,4310,4310,0
|
|
20250124,114300,71365665,4310,4310,4310,4310,0
|
|
20250124,114200,71365665,4310,4310,4310,4310,0
|
|
20250124,114100,71365665,4310,4310,4310,4310,20
|
|
20250124,114000,71279465,4310,4310,4310,4310,0
|
|
20250124,113900,71279465,4310,4310,4310,4310,44
|
|
20250124,113800,71089825,4310,4310,4310,4310,7
|
|
20250124,113700,71059655,4310,4310,4310,4310,0
|
|
20250124,113600,71059655,4310,4310,4310,4310,70
|
|
20250124,113500,70757955,4310,4310,4310,4310,0
|
|
20250124,113400,70757955,4310,4310,4310,4310,0
|
|
20250124,113300,70757955,4310,4310,4310,4310,0
|
|
20250124,113200,70757955,4310,4310,4310,4310,0
|
|
20250124,113100,70757955,4310,4310,4310,4310,0
|
|
20250124,113000,70757955,4310,4310,4310,4310,0
|
|
20250124,112900,70757955,4310,4310,4310,4310,0
|
|
20250124,112800,70757955,4310,4310,4310,4310,0
|
|
20250124,112700,70757955,4310,4310,4310,4310,0
|
|
20250124,112600,70757955,4310,4310,4310,4310,0
|
|
20250124,112500,70757955,4310,4310,4310,4310,0
|
|
20250124,112400,70757955,4310,4310,4310,4310,40
|
|
20250124,112300,70585555,4310,4310,4310,4310,1018
|
|
20250124,112200,66197975,4310,4310,4310,4310,0
|
|
20250124,112100,66197975,4310,4310,4310,4310,0
|
|
20250124,112000,66197975,4310,4310,4310,4310,0
|
|
20250124,111900,66197975,4310,4325,4325,4310,1320
|
|
20250124,111800,60508595,4330,4330,4330,4330,0
|
|
20250124,111700,60508595,4330,4330,4330,4330,5
|
|
20250124,111600,60486945,4330,4330,4330,4330,0
|
|
20250124,111500,60486945,4330,4330,4330,4330,0
|
|
20250124,111400,60486945,4330,4330,4330,4330,0
|
|
20250124,111300,60486945,4330,4330,4330,4330,1
|
|
20250124,111200,60482615,4310,4310,4310,4310,0
|
|
20250124,111100,60482615,4310,4325,4325,4310,2113
|
|
20250124,111000,51364115,4325,4325,4325,4325,300
|
|
20250124,110900,50066615,4330,4330,4330,4330,0
|
|
20250124,110800,50066615,4330,4330,4330,4330,0
|
|
20250124,110700,50066615,4330,4330,4330,4330,0
|
|
20250124,110600,50066615,4330,4335,4335,4330,23
|
|
20250124,110500,49967010,4330,4330,4330,4330,0
|
|
20250124,110400,49967010,4330,4330,4330,4330,0
|
|
20250124,110300,49967010,4330,4330,4330,4330,0
|
|
20250124,110200,49967010,4330,4330,4330,4330,0
|
|
20250124,110100,49967010,4330,4330,4330,4330,1
|
|
20250124,110000,49962680,4330,4330,4330,4330,1
|
|
20250124,105900,49958350,4330,4330,4330,4330,0
|
|
20250124,105800,49958350,4330,4330,4330,4330,0
|
|
20250124,105700,49958350,4330,4340,4340,4330,207
|
|
20250124,105600,49061790,4340,4340,4340,4340,0
|
|
20250124,105500,49061790,4340,4340,4340,4340,0
|
|
20250124,105400,49061790,4340,4340,4340,4340,0
|
|
20250124,105300,49061790,4340,4340,4340,4340,0
|
|
20250124,105200,49061790,4340,4340,4340,4340,1
|
|
20250124,105100,49057450,4335,4335,4335,4335,0
|
|
20250124,105000,49057450,4335,4335,4335,4335,0
|
|
20250124,104900,49057450,4335,4335,4335,4335,0
|
|
20250124,104800,49057450,4335,4335,4335,4335,0
|
|
20250124,104700,49057450,4335,4340,4340,4335,11
|
|
20250124,104600,49009715,4340,4340,4340,4340,84
|
|
20250124,104500,48645155,4340,4340,4340,4340,0
|
|
20250124,104400,48645155,4340,4340,4340,4340,1
|
|
20250124,104300,48640815,4345,4345,4345,4345,0
|
|
20250124,104200,48640815,4345,4345,4345,4345,0
|
|
20250124,104100,48640815,4345,4340,4345,4340,4
|
|
20250124,104000,48623450,4340,4340,4340,4340,10
|
|
20250124,103900,48580050,4345,4345,4345,4345,0
|
|
20250124,103800,48580050,4345,4345,4345,4345,1
|
|
20250124,103700,48575705,4340,4350,4350,4330,641
|
|
20250124,103600,45793995,4360,4360,4360,4360,0
|
|
20250124,103500,45793995,4360,4360,4360,4360,15
|
|
20250124,103400,45728595,4360,4360,4360,4360,1
|
|
20250124,103300,45724235,4375,4375,4375,4375,0
|
|
20250124,103200,45724235,4375,4375,4375,4375,0
|
|
20250124,103100,45724235,4375,4375,4375,4375,0
|
|
20250124,103000,45724235,4375,4370,4375,4345,20
|
|
20250124,102900,45637010,4370,4360,4370,4360,2
|
|
20250124,102800,45628280,4380,4380,4380,4380,0
|
|
20250124,102700,45628280,4380,4350,4380,4350,26
|
|
20250124,102600,45515150,4350,4350,4350,4350,0
|
|
20250124,102500,45515150,4350,4360,4360,4350,2000
|
|
20250124,102400,36811545,4370,4370,4370,4370,1
|
|
20250124,102300,36807175,4370,4370,4370,4370,2
|
|
20250124,102200,36798435,4355,4365,4365,4355,217
|
|
20250124,102100,35853135,4370,4370,4370,4370,43
|
|
20250124,102000,35665225,4355,4355,4355,4350,638
|
|
20250124,101900,32889580,4350,4360,4360,4350,812
|
|
20250124,101800,29349330,4360,4365,4365,4360,100
|
|
20250124,101700,28913280,4350,4385,4385,4350,1770
|
|
20250124,101600,21188690,4390,4390,4390,4390,0
|
|
20250124,101500,21188690,4390,4390,4390,4390,0
|
|
20250124,101400,21188690,4390,4390,4390,4390,44
|
|
20250124,101300,20995530,4395,4395,4395,4395,0
|
|
20250124,101200,20995530,4395,4395,4395,4395,0
|
|
20250124,101100,20995530,4395,4395,4395,4395,0
|
|
20250124,101000,20995530,4395,4395,4395,4395,7
|
|
20250124,100900,20964765,4395,4395,4395,4395,20
|
|
20250124,100800,20876865,4400,4400,4400,4400,0
|
|
20250124,100700,20876865,4400,4400,4400,4400,1
|
|
20250124,100600,20872465,4400,4400,4400,4400,0
|
|
20250124,100500,20872465,4400,4395,4400,4395,11
|
|
20250124,100400,20824115,4395,4395,4395,4395,17
|
|
20250124,100300,20749400,4410,4410,4410,4410,23
|
|
20250124,100200,20647970,4410,4410,4410,4410,0
|
|
20250124,100100,20647970,4410,4410,4410,4410,0
|
|
20250124,100000,20647970,4410,4410,4410,4410,0
|
|
20250124,095900,20647970,4410,4405,4410,4405,10
|
|
20250124,095800,20603900,4395,4395,4395,4395,0
|
|
20250124,095700,20603900,4395,4395,4395,4395,0
|
|
20250124,095600,20603900,4395,4405,4405,4395,2
|
|
20250124,095500,20595100,4370,4375,4375,4370,20
|
|
20250124,095400,20507620,4400,4400,4400,4375,2888
|
|
20250124,095300,7808400,4410,4410,4410,4410,0
|
|
20250124,095200,7808400,4410,4405,4410,4405,10
|
|
20250124,095100,7764310,4400,4400,4400,4400,4
|
|
20250124,095000,7746710,4405,4405,4405,4405,0
|
|
20250124,094900,7746710,4405,4405,4405,4405,0
|
|
20250124,094800,7746710,4405,4405,4405,4405,1
|
|
20250124,094700,7742305,4415,4415,4415,4415,0
|
|
20250124,094600,7742305,4415,4410,4415,4400,15
|
|
20250124,094500,7676155,4415,4415,4415,4410,20
|
|
20250124,094400,7587865,4415,4410,4415,4410,11
|
|
20250124,094300,7539335,4385,4385,4385,4385,0
|
|
20250124,094200,7539335,4385,4385,4385,4385,0
|
|
20250124,094100,7539335,4385,4385,4385,4385,10
|
|
20250124,094000,7495485,4415,4415,4415,4415,0
|
|
20250124,093900,7495485,4415,4415,4415,4415,0
|
|
20250124,093800,7495485,4415,4415,4415,4415,5
|
|
20250124,093700,7473410,4415,4415,4415,4415,0
|
|
20250124,093600,7473410,4415,4415,4415,4415,0
|
|
20250124,093500,7473410,4415,4410,4415,4410,25
|
|
20250124,093400,7363060,4415,4415,4415,4415,0
|
|
20250124,093300,7363060,4415,4385,4415,4385,50
|
|
20250124,093200,7143065,4365,4365,4365,4365,141
|
|
20250124,093100,6527600,4400,4400,4400,4400,0
|
|
20250124,093000,6527600,4400,4400,4400,4400,0
|
|
20250124,092900,6527600,4400,4400,4400,4400,0
|
|
20250124,092800,6527600,4400,4395,4400,4395,3
|
|
20250124,092700,6514405,4400,4370,4400,4370,15
|
|
20250124,092600,6448705,4370,4370,4370,4370,10
|
|
20250124,092500,6405005,4370,4400,4400,4370,11
|
|
20250124,092400,6356905,4375,4375,4375,4375,10
|
|
20250124,092300,6313155,4380,4380,4380,4380,10
|
|
20250124,092200,6269355,4405,4405,4405,4405,0
|
|
20250124,092100,6269355,4405,4405,4405,4405,0
|
|
20250124,092000,6269355,4405,4385,4405,4370,55
|
|
20250124,091900,6028405,4405,4405,4405,4405,1
|
|
20250124,091800,6024000,4390,4390,4390,4390,0
|
|
20250124,091700,6024000,4390,4390,4390,4390,0
|
|
20250124,091600,6024000,4390,4410,4410,4385,3
|
|
20250124,091500,6010815,4385,4410,4410,4385,11
|
|
20250124,091400,5962555,4385,4385,4385,4385,0
|
|
20250124,091300,5962555,4385,4390,4390,4385,9
|
|
20250124,091200,5923065,4425,4405,4425,4405,50
|
|
20250124,091100,5702135,4375,4390,4390,4375,40
|
|
20250124,091000,5526820,4395,4395,4395,4395,0
|
|
20250124,090900,5526820,4395,4395,4395,4395,0
|
|
20250124,090800,5526820,4395,4395,4395,4395,0
|
|
20250124,090700,5526820,4395,4400,4400,4395,356
|
|
20250124,090600,3960970,4400,4400,4400,4400,116
|
|
20250124,090500,3450570,4440,4400,4440,4400,267
|
|
20250124,090400,2270055,4410,4400,4410,4400,50
|
|
20250124,090300,2049650,4405,4405,4405,4405,115
|
|
20250124,090200,1543075,4405,4405,4405,4405,0
|
|
20250124,090100,1543075,4405,4395,4405,4395,101
|
|
20250124,090000,1098750,4395,4395,4395,4395,250
|