654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,195100,311113340,3150,3150,3150,3150,733
|
|
20250124,195000,311113340,3150,3150,3150,3150,0
|
|
20250124,194900,311113340,3150,3150,3150,3150,0
|
|
20250124,194800,311113340,3150,3150,3150,3150,0
|
|
20250124,194700,311113340,3150,3150,3150,3150,0
|
|
20250124,194600,311113340,3150,3150,3150,3150,0
|
|
20250124,194500,311113340,3150,3150,3150,3150,0
|
|
20250124,194400,311113340,3150,3150,3150,3150,0
|
|
20250124,194300,311113340,3150,3150,3150,3150,0
|
|
20250124,194200,311113340,3150,3150,3150,3150,0
|
|
20250124,194100,311113340,3150,3150,3150,3150,0
|
|
20250124,194000,311113340,3150,3150,3150,3150,0
|
|
20250124,193900,311113340,3150,3150,3150,3150,0
|
|
20250124,193800,311113340,3150,3150,3150,3150,0
|
|
20250124,193700,311113340,3150,3150,3150,3150,0
|
|
20250124,193600,311113340,3150,3150,3150,3150,0
|
|
20250124,193500,311113340,3150,3150,3150,3150,0
|
|
20250124,193400,311113340,3150,3150,3150,3150,0
|
|
20250124,193300,311113340,3150,3150,3150,3150,0
|
|
20250124,193200,311113340,3150,3150,3150,3150,0
|
|
20250124,193100,311113340,3150,3150,3150,3150,0
|
|
20250124,193000,311113340,3150,3150,3150,3150,0
|
|
20250124,192900,311113340,3150,3150,3150,3150,0
|
|
20250124,192800,311113340,3150,3150,3150,3150,0
|
|
20250124,192700,311113340,3150,3150,3150,3150,0
|
|
20250124,192600,311113340,3150,3150,3150,3150,0
|
|
20250124,192500,311113340,3150,3150,3150,3150,0
|
|
20250124,192400,311113340,3150,3150,3150,3150,0
|
|
20250124,192300,311113340,3150,3150,3150,3150,0
|
|
20250124,192200,311113340,3150,3150,3150,3150,0
|
|
20250124,192100,311113340,3150,3150,3150,3150,733
|
|
20250124,192000,311113340,3150,3150,3150,3150,0
|
|
20250124,191900,311113340,3150,3150,3150,3150,0
|
|
20250124,191800,311113340,3150,3150,3150,3150,0
|
|
20250124,191700,311113340,3150,3150,3150,3150,0
|
|
20250124,191600,311113340,3150,3150,3150,3150,0
|
|
20250124,191500,311113340,3150,3150,3150,3150,0
|
|
20250124,191400,311113340,3150,3150,3150,3150,0
|
|
20250124,191300,311113340,3150,3150,3150,3150,0
|
|
20250124,191200,311113340,3150,3150,3150,3150,0
|
|
20250124,191100,311113340,3150,3150,3150,3150,0
|
|
20250124,191000,311113340,3150,3150,3150,3150,0
|
|
20250124,190900,311113340,3150,3150,3150,3150,0
|
|
20250124,190800,311113340,3150,3150,3150,3150,0
|
|
20250124,190700,311113340,3150,3150,3150,3150,0
|
|
20250124,190600,311113340,3150,3150,3150,3150,0
|
|
20250124,190500,311113340,3150,3150,3150,3150,0
|
|
20250124,190400,311113340,3150,3150,3150,3150,0
|
|
20250124,190300,311113340,3150,3150,3150,3150,0
|
|
20250124,190200,311113340,3150,3150,3150,3150,0
|
|
20250124,190100,311113340,3150,3150,3150,3150,0
|
|
20250124,190000,311113340,3150,3150,3150,3150,0
|
|
20250124,185900,311113340,3150,3150,3150,3150,0
|
|
20250124,185800,311113340,3150,3150,3150,3150,0
|
|
20250124,185700,311113340,3150,3150,3150,3150,0
|
|
20250124,185600,311113340,3150,3150,3150,3150,0
|
|
20250124,185500,311113340,3150,3150,3150,3150,0
|
|
20250124,185400,311113340,3150,3150,3150,3150,0
|
|
20250124,185300,311113340,3150,3150,3150,3150,0
|
|
20250124,185200,311113340,3150,3150,3150,3150,0
|
|
20250124,185100,311113340,3150,3150,3150,3150,733
|
|
20250124,185000,311113340,3150,3150,3150,3150,0
|
|
20250124,184900,311113340,3150,3150,3150,3150,0
|
|
20250124,184800,311113340,3150,3150,3150,3150,0
|
|
20250124,184700,311113340,3150,3150,3150,3150,0
|
|
20250124,184600,311113340,3150,3150,3150,3150,0
|
|
20250124,184500,311113340,3150,3150,3150,3150,0
|
|
20250124,184400,311113340,3150,3150,3150,3150,0
|
|
20250124,184300,311113340,3150,3150,3150,3150,0
|
|
20250124,184200,311113340,3150,3150,3150,3150,0
|
|
20250124,184100,311113340,3150,3150,3150,3150,0
|
|
20250124,184000,311113340,3150,3150,3150,3150,0
|
|
20250124,183900,311113340,3150,3150,3150,3150,0
|
|
20250124,183800,311113340,3150,3150,3150,3150,0
|
|
20250124,183700,311113340,3150,3150,3150,3150,0
|
|
20250124,183600,311113340,3150,3150,3150,3150,0
|
|
20250124,183500,311113340,3150,3150,3150,3150,0
|
|
20250124,183400,311113340,3150,3150,3150,3150,0
|
|
20250124,183300,311113340,3150,3150,3150,3150,0
|
|
20250124,183200,311113340,3150,3150,3150,3150,0
|
|
20250124,183100,311113340,3150,3150,3150,3150,0
|
|
20250124,183000,311113340,3150,3150,3150,3150,0
|
|
20250124,182900,311113340,3150,3150,3150,3150,0
|
|
20250124,182800,311113340,3150,3150,3150,3150,0
|
|
20250124,182700,311113340,3150,3150,3150,3150,0
|
|
20250124,182600,311113340,3150,3150,3150,3150,0
|
|
20250124,182500,311113340,3150,3150,3150,3150,0
|
|
20250124,182400,311113340,3150,3150,3150,3150,0
|
|
20250124,182300,311113340,3150,3150,3150,3150,0
|
|
20250124,182200,311113340,3150,3150,3150,3150,0
|
|
20250124,182100,311113340,3150,3150,3150,3150,733
|
|
20250124,182000,311113340,3150,3150,3150,3150,0
|
|
20250124,181900,311113340,3150,3150,3150,3150,0
|
|
20250124,181800,311113340,3150,3150,3150,3150,0
|
|
20250124,181700,311113340,3150,3150,3150,3150,0
|
|
20250124,181600,311113340,3150,3150,3150,3150,0
|
|
20250124,181500,311113340,3150,3150,3150,3150,0
|
|
20250124,181400,311113340,3150,3150,3150,3150,0
|
|
20250124,181300,311113340,3150,3150,3150,3150,0
|
|
20250124,181200,311113340,3150,3150,3150,3150,0
|
|
20250124,181100,311113340,3150,3150,3150,3150,0
|
|
20250124,181000,311113340,3150,3150,3150,3150,0
|
|
20250124,180900,311113340,3150,3150,3150,3150,0
|
|
20250124,180800,311113340,3150,3150,3150,3150,0
|
|
20250124,180700,311113340,3150,3150,3150,3150,0
|
|
20250124,180600,311113340,3150,3150,3150,3150,0
|
|
20250124,180500,311113340,3150,3150,3150,3150,0
|
|
20250124,180400,311113340,3150,3150,3150,3150,0
|
|
20250124,180300,311113340,3150,3150,3150,3150,0
|
|
20250124,180200,311113340,3150,3150,3150,3150,0
|
|
20250124,180100,311113340,3150,3150,3150,3150,0
|
|
20250124,180000,311113340,3150,3150,3150,3150,0
|
|
20250124,175900,311113340,3150,3150,3150,3150,0
|
|
20250124,175800,311113340,3150,3150,3150,3150,0
|
|
20250124,175700,311113340,3150,3150,3150,3150,0
|
|
20250124,175600,311113340,3150,3150,3150,3150,0
|
|
20250124,175500,311113340,3150,3150,3150,3150,0
|
|
20250124,175400,311113340,3150,3150,3150,3150,0
|
|
20250124,175300,311113340,3150,3150,3150,3150,0
|
|
20250124,175200,311113340,3150,3150,3150,3150,0
|
|
20250124,175100,311113340,3150,3150,3150,3150,733
|
|
20250124,175000,311113340,3150,3150,3150,3150,0
|
|
20250124,174900,311113340,3150,3150,3150,3150,0
|
|
20250124,174800,311113340,3150,3150,3150,3150,0
|
|
20250124,174700,311113340,3150,3150,3150,3150,0
|
|
20250124,174600,311113340,3150,3150,3150,3150,0
|
|
20250124,174500,311113340,3150,3150,3150,3150,0
|
|
20250124,174400,311113340,3150,3150,3150,3150,0
|
|
20250124,174300,311113340,3150,3150,3150,3150,0
|
|
20250124,174200,311113340,3150,3150,3150,3150,0
|
|
20250124,174100,311113340,3150,3150,3150,3150,0
|
|
20250124,174000,311113340,3150,3150,3150,3150,0
|
|
20250124,173900,311113340,3150,3150,3150,3150,0
|
|
20250124,173800,311113340,3150,3150,3150,3150,0
|
|
20250124,173700,311113340,3150,3150,3150,3150,0
|
|
20250124,173600,311113340,3150,3150,3150,3150,0
|
|
20250124,173500,311113340,3150,3150,3150,3150,0
|
|
20250124,173400,311113340,3150,3150,3150,3150,0
|
|
20250124,173300,311113340,3150,3150,3150,3150,0
|
|
20250124,173200,311113340,3150,3150,3150,3150,0
|
|
20250124,173100,311113340,3150,3150,3150,3150,0
|
|
20250124,173000,311113340,3150,3150,3150,3150,0
|
|
20250124,172900,311113340,3150,3150,3150,3150,0
|
|
20250124,172800,311113340,3150,3150,3150,3150,0
|
|
20250124,172700,311113340,3150,3150,3150,3150,0
|
|
20250124,172600,311113340,3150,3150,3150,3150,0
|
|
20250124,172500,311113340,3150,3150,3150,3150,0
|
|
20250124,172400,311113340,3150,3150,3150,3150,0
|
|
20250124,172300,311113340,3150,3150,3150,3150,0
|
|
20250124,172200,311113340,3150,3150,3150,3150,0
|
|
20250124,172100,311113340,3150,3150,3150,3150,733
|
|
20250124,172000,311113340,3150,3150,3150,3150,0
|
|
20250124,171900,311113340,3150,3150,3150,3150,0
|
|
20250124,171800,311113340,3150,3150,3150,3150,0
|
|
20250124,171700,311113340,3150,3150,3150,3150,0
|
|
20250124,171600,311113340,3150,3150,3150,3150,0
|
|
20250124,171500,311113340,3150,3150,3150,3150,0
|
|
20250124,171400,311113340,3150,3150,3150,3150,0
|
|
20250124,171300,311113340,3150,3150,3150,3150,0
|
|
20250124,171200,311113340,3150,3150,3150,3150,0
|
|
20250124,171100,311113340,3150,3150,3150,3150,0
|
|
20250124,171000,311113340,3150,3150,3150,3150,0
|
|
20250124,170900,311113340,3150,3150,3150,3150,0
|
|
20250124,170800,311113340,3150,3150,3150,3150,0
|
|
20250124,170700,311113340,3150,3150,3150,3150,0
|
|
20250124,170600,311113340,3150,3150,3150,3150,0
|
|
20250124,170500,311113340,3150,3150,3150,3150,0
|
|
20250124,170400,311113340,3150,3150,3150,3150,0
|
|
20250124,170300,311113340,3150,3150,3150,3150,0
|
|
20250124,170200,311113340,3150,3150,3150,3150,0
|
|
20250124,170100,311113340,3150,3150,3150,3150,0
|
|
20250124,170000,311113340,3150,3150,3150,3150,0
|
|
20250124,165900,311113340,3150,3150,3150,3150,0
|
|
20250124,165800,311113340,3150,3150,3150,3150,0
|
|
20250124,165700,311113340,3150,3150,3150,3150,0
|
|
20250124,165600,311113340,3150,3150,3150,3150,0
|
|
20250124,165500,311113340,3150,3150,3150,3150,0
|
|
20250124,165400,311113340,3150,3150,3150,3150,0
|
|
20250124,165300,311113340,3150,3150,3150,3150,0
|
|
20250124,165200,311113340,3150,3150,3150,3150,0
|
|
20250124,165100,311113340,3150,3150,3150,3150,733
|
|
20250124,165000,311113340,3150,3150,3150,3150,0
|
|
20250124,164900,311113340,3150,3150,3150,3150,0
|
|
20250124,164800,311113340,3150,3150,3150,3150,0
|
|
20250124,164700,311113340,3150,3150,3150,3150,0
|
|
20250124,164600,311113340,3150,3150,3150,3150,0
|
|
20250124,164500,311113340,3150,3150,3150,3150,0
|
|
20250124,164400,311113340,3150,3150,3150,3150,0
|
|
20250124,164300,311113340,3150,3150,3150,3150,0
|
|
20250124,164200,311113340,3150,3150,3150,3150,0
|
|
20250124,164100,311113340,3150,3150,3150,3150,0
|
|
20250124,164000,311113340,3150,3150,3150,3150,0
|
|
20250124,163900,311113340,3150,3150,3150,3150,0
|
|
20250124,163800,311113340,3150,3150,3150,3150,0
|
|
20250124,163700,311113340,3150,3150,3150,3150,0
|
|
20250124,163600,311113340,3150,3150,3150,3150,0
|
|
20250124,163500,311113340,3150,3150,3150,3150,0
|
|
20250124,163400,311113340,3150,3150,3150,3150,0
|
|
20250124,163300,311113340,3150,3150,3150,3150,0
|
|
20250124,163200,311113340,3150,3150,3150,3150,0
|
|
20250124,163100,311113340,3150,3150,3150,3150,0
|
|
20250124,163000,311113340,3150,3150,3150,3150,0
|
|
20250124,162900,311113340,3150,3150,3150,3150,0
|
|
20250124,162800,311113340,3150,3150,3150,3150,0
|
|
20250124,162700,311113340,3150,3150,3150,3150,0
|
|
20250124,162600,311113340,3150,3150,3150,3150,0
|
|
20250124,162500,311113340,3150,3150,3150,3150,0
|
|
20250124,162400,311113340,3150,3150,3150,3150,0
|
|
20250124,162300,311113340,3150,3150,3150,3150,0
|
|
20250124,162200,311113340,3150,3150,3150,3150,0
|
|
20250124,162100,311113340,3150,3150,3150,3150,733
|
|
20250124,162000,311113340,3150,3150,3150,3150,0
|
|
20250124,161900,311113340,3150,3150,3150,3150,0
|
|
20250124,161800,311113340,3150,3150,3150,3150,0
|
|
20250124,161700,311113340,3150,3150,3150,3150,0
|
|
20250124,161600,311113340,3150,3150,3150,3150,0
|
|
20250124,161500,311113340,3150,3150,3150,3150,0
|
|
20250124,161400,311113340,3150,3150,3150,3150,0
|
|
20250124,161300,311113340,3150,3150,3150,3150,0
|
|
20250124,161200,311113340,3150,3150,3150,3150,0
|
|
20250124,161100,311113340,3150,3150,3150,3150,0
|
|
20250124,161000,311113340,3150,3150,3150,3150,0
|
|
20250124,160900,311113340,3150,3150,3150,3150,0
|
|
20250124,160800,311113340,3150,3150,3150,3150,0
|
|
20250124,160700,311113340,3150,3150,3150,3150,0
|
|
20250124,160600,311113340,3150,3150,3150,3150,0
|
|
20250124,160500,311113340,3150,3150,3150,3150,0
|
|
20250124,160400,311113340,3150,3150,3150,3150,0
|
|
20250124,160300,311113340,3150,3150,3150,3150,0
|
|
20250124,160200,311113340,3150,3150,3150,3150,0
|
|
20250124,160100,311113340,3150,3150,3150,3150,0
|
|
20250124,160000,311113340,3150,3150,3150,3150,0
|
|
20250124,155900,311113340,3150,3150,3150,3150,0
|
|
20250124,155800,311113340,3150,3150,3150,3150,0
|
|
20250124,155700,311113340,3150,3150,3150,3150,0
|
|
20250124,155600,311113340,3150,3150,3150,3150,0
|
|
20250124,155500,311113340,3150,3150,3150,3150,0
|
|
20250124,155400,311113340,3150,3150,3150,3150,0
|
|
20250124,155300,311113340,3150,3150,3150,3150,0
|
|
20250124,155200,311113340,3150,3150,3150,3150,0
|
|
20250124,155100,311113340,3150,3150,3150,3150,733
|
|
20250124,155000,311113340,3150,3150,3150,3150,0
|
|
20250124,154900,311113340,3150,3150,3150,3150,0
|
|
20250124,154800,311113340,3150,3150,3150,3150,0
|
|
20250124,154700,311113340,3150,3150,3150,3150,0
|
|
20250124,154600,311113340,3150,3150,3150,3150,0
|
|
20250124,154500,311113340,3150,3150,3150,3150,0
|
|
20250124,154400,311113340,3150,3150,3150,3150,0
|
|
20250124,154300,311113340,3150,3150,3150,3150,0
|
|
20250124,154200,311113340,3150,3150,3150,3150,0
|
|
20250124,154100,311113340,3150,3150,3150,3150,0
|
|
20250124,154000,311113340,3150,3150,3150,3150,0
|
|
20250124,153900,311113340,3150,3150,3150,3150,0
|
|
20250124,153800,311113340,3150,3150,3150,3150,0
|
|
20250124,153700,311113340,3150,3150,3150,3150,0
|
|
20250124,153600,311113340,3150,3150,3150,3150,0
|
|
20250124,153500,311113340,3150,3150,3150,3150,0
|
|
20250124,153400,311113340,3150,3150,3150,3150,0
|
|
20250124,153300,311113340,3150,3150,3150,3150,0
|
|
20250124,153200,311113340,3150,3150,3150,3150,0
|
|
20250124,153100,311113340,3150,3150,3150,3150,0
|
|
20250124,153000,311113340,3150,3150,3150,3150,733
|
|
20250124,152900,308804390,3150,3150,3150,3150,0
|
|
20250124,152800,308804390,3150,3150,3150,3150,0
|
|
20250124,152700,308804390,3150,3150,3150,3150,0
|
|
20250124,152600,308804390,3150,3150,3150,3150,0
|
|
20250124,152500,308804390,3150,3150,3150,3150,0
|
|
20250124,152400,308804390,3150,3150,3150,3150,0
|
|
20250124,152300,308804390,3150,3150,3150,3150,0
|
|
20250124,152200,308804390,3150,3150,3150,3150,0
|
|
20250124,152100,308804390,3150,3150,3150,3150,0
|
|
20250124,152000,308804390,3150,3150,3150,3150,0
|
|
20250124,151900,308804390,3150,3150,3150,3150,1325
|
|
20250124,151800,304630640,3155,3155,3155,3155,1561
|
|
20250124,151700,299705685,3155,3160,3160,3155,1140
|
|
20250124,151600,296103840,3160,3160,3160,3160,0
|
|
20250124,151500,296103840,3160,3160,3160,3160,25
|
|
20250124,151400,296024840,3165,3160,3165,3160,2
|
|
20250124,151300,296018515,3160,3165,3165,3160,119
|
|
20250124,151200,295642470,3160,3160,3160,3160,59
|
|
20250124,151100,295456030,3160,3160,3160,3160,0
|
|
20250124,151000,295456030,3160,3160,3160,3160,178
|
|
20250124,150900,294893550,3160,3160,3160,3160,138
|
|
20250124,150800,294457470,3160,3165,3165,3160,579
|
|
20250124,150700,292626330,3160,3160,3160,3160,175
|
|
20250124,150600,292073330,3160,3170,3170,3160,1341
|
|
20250124,150500,287825770,3165,3165,3165,3165,16
|
|
20250124,150400,287775130,3160,3160,3160,3160,0
|
|
20250124,150300,287775130,3160,3165,3170,3160,866
|
|
20250124,150200,285034600,3160,3160,3160,3160,0
|
|
20250124,150100,285034600,3160,3160,3160,3160,0
|
|
20250124,150000,285034600,3160,3160,3160,3160,78
|
|
20250124,145900,284788120,3160,3160,3160,3160,0
|
|
20250124,145800,284788120,3160,3160,3160,3160,0
|
|
20250124,145700,284788120,3160,3160,3160,3160,234
|
|
20250124,145600,284048680,3160,3160,3165,3160,508
|
|
20250124,145500,282442400,3160,3160,3160,3160,331
|
|
20250124,145400,281396440,3160,3165,3165,3160,331
|
|
20250124,145300,280349980,3160,3160,3160,3160,157
|
|
20250124,145200,279853860,3160,3160,3160,3160,0
|
|
20250124,145100,279853860,3160,3160,3160,3160,0
|
|
20250124,145000,279853860,3160,3160,3160,3160,0
|
|
20250124,144900,279853860,3160,3160,3160,3160,0
|
|
20250124,144800,279853860,3160,3160,3160,3160,0
|
|
20250124,144700,279853860,3160,3160,3160,3160,0
|
|
20250124,144600,279853860,3160,3160,3160,3160,0
|
|
20250124,144500,279853860,3160,3160,3160,3155,539
|
|
20250124,144400,278153285,3155,3155,3155,3155,0
|
|
20250124,144300,278153285,3155,3155,3155,3155,0
|
|
20250124,144200,278153285,3155,3155,3155,3155,0
|
|
20250124,144100,278153285,3155,3155,3155,3155,0
|
|
20250124,144000,278153285,3155,3160,3160,3155,258
|
|
20250124,143900,277339185,3160,3160,3160,3160,0
|
|
20250124,143800,277339185,3160,3160,3160,3160,0
|
|
20250124,143700,277339185,3160,3160,3160,3160,309
|
|
20250124,143600,276362745,3160,3155,3160,3155,779
|
|
20250124,143500,273901650,3155,3165,3165,3155,1362
|
|
20250124,143400,269594700,3165,3150,3165,3150,928
|
|
20250124,143300,266663340,3155,3155,3155,3155,576
|
|
20250124,143200,264846060,3155,3155,3155,3155,1149
|
|
20250124,143100,261220965,3155,3155,3155,3155,275
|
|
20250124,143000,260353340,3155,3160,3160,3155,1370
|
|
20250124,142900,256024415,3160,3160,3160,3160,220
|
|
20250124,142800,255329215,3160,3160,3160,3160,220
|
|
20250124,142700,254634015,3170,3170,3170,3170,1270
|
|
20250124,142600,250608115,3170,3170,3170,3170,220
|
|
20250124,142500,249910715,3170,3170,3170,3170,297
|
|
20250124,142400,248969225,3170,3160,3170,3160,434
|
|
20250124,142300,247596220,3160,3165,3165,3160,499
|
|
20250124,142200,246017160,3165,3170,3170,3165,1698
|
|
20250124,142100,240634930,3170,3170,3170,3170,165
|
|
20250124,142000,240111880,3170,3175,3175,3170,266
|
|
20250124,141900,239267880,3175,3175,3175,3175,491
|
|
20250124,141800,237708955,3175,3170,3175,3170,479
|
|
20250124,141700,236188760,3170,3170,3170,3170,220
|
|
20250124,141600,235491360,3170,3170,3170,3170,205
|
|
20250124,141500,234841510,3170,3175,3175,3170,478
|
|
20250124,141400,233324135,3175,3175,3175,3175,245
|
|
20250124,141300,232546260,3175,3175,3175,3175,214
|
|
20250124,141200,231866810,3175,3180,3180,3175,285
|
|
20250124,141100,230961335,3180,3180,3180,3180,964
|
|
20250124,141000,227895815,3180,3180,3180,3180,165
|
|
20250124,140900,227371115,3180,3185,3190,3180,1555
|
|
20250124,140800,222414830,3180,3180,3180,3180,220
|
|
20250124,140700,221715230,3185,3185,3185,3185,0
|
|
20250124,140600,221715230,3185,3185,3185,3185,0
|
|
20250124,140500,221715230,3185,3185,3185,3185,0
|
|
20250124,140400,221715230,3185,3185,3185,3185,0
|
|
20250124,140300,221715230,3185,3185,3185,3185,0
|
|
20250124,140200,221715230,3185,3185,3185,3185,0
|
|
20250124,140100,221715230,3185,3185,3185,3185,0
|
|
20250124,140000,221715230,3185,3185,3185,3185,0
|
|
20250124,135900,221715230,3185,3185,3185,3185,1
|
|
20250124,135800,221712045,3185,3185,3185,3185,0
|
|
20250124,135700,221712045,3185,3185,3185,3185,0
|
|
20250124,135600,221712045,3185,3185,3185,3185,0
|
|
20250124,135500,221712045,3185,3185,3185,3185,0
|
|
20250124,135400,221712045,3185,3185,3185,3185,0
|
|
20250124,135300,221712045,3185,3185,3185,3185,0
|
|
20250124,135200,221712045,3185,3185,3185,3185,3
|
|
20250124,135100,221702490,3190,3185,3190,3185,44
|
|
20250124,135000,221562310,3190,3185,3190,3185,2000
|
|
20250124,134900,215183430,3185,3185,3185,3185,0
|
|
20250124,134800,215183430,3185,3185,3185,3185,10
|
|
20250124,134700,215151580,3185,3185,3185,3185,1030
|
|
20250124,134600,211871030,3190,3190,3190,3190,0
|
|
20250124,134500,211871030,3190,3190,3190,3190,0
|
|
20250124,134400,211871030,3190,3190,3190,3190,0
|
|
20250124,134300,211871030,3190,3190,3190,3190,30
|
|
20250124,134200,211775330,3190,3190,3190,3190,0
|
|
20250124,134100,211775330,3190,3190,3190,3190,0
|
|
20250124,134000,211775330,3190,3190,3190,3190,0
|
|
20250124,133900,211775330,3190,3190,3190,3190,0
|
|
20250124,133800,211775330,3190,3190,3190,3190,0
|
|
20250124,133700,211775330,3190,3190,3190,3190,0
|
|
20250124,133600,211775330,3190,3190,3190,3190,0
|
|
20250124,133500,211775330,3190,3190,3190,3190,0
|
|
20250124,133400,211775330,3190,3190,3190,3190,0
|
|
20250124,133300,211775330,3190,3190,3190,3190,10
|
|
20250124,133200,211743430,3190,3195,3195,3190,1430
|
|
20250124,133100,207181700,3195,3195,3195,3195,0
|
|
20250124,133000,207181700,3195,3200,3200,3195,1098
|
|
20250124,132900,203672175,3200,3200,3200,3200,0
|
|
20250124,132800,203672175,3200,3200,3200,3200,0
|
|
20250124,132700,203672175,3200,3200,3200,3200,0
|
|
20250124,132600,203672175,3200,3200,3200,3200,0
|
|
20250124,132500,203672175,3200,3200,3200,3200,10
|
|
20250124,132400,203640175,3200,3205,3205,3200,34
|
|
20250124,132300,203531325,3200,3200,3200,3200,16
|
|
20250124,132200,203480125,3200,3205,3205,3200,62
|
|
20250124,132100,203281665,3205,3205,3205,3205,0
|
|
20250124,132000,203281665,3205,3205,3205,3205,0
|
|
20250124,131900,203281665,3205,3205,3205,3205,9
|
|
20250124,131800,203252820,3205,3205,3205,3205,0
|
|
20250124,131700,203252820,3205,3205,3205,3205,0
|
|
20250124,131600,203252820,3205,3205,3205,3205,0
|
|
20250124,131500,203252820,3205,3205,3205,3205,148
|
|
20250124,131400,202778480,3205,3200,3205,3200,854
|
|
20250124,131300,200041420,3200,3200,3200,3200,1448
|
|
20250124,131200,195407820,3200,3200,3200,3200,0
|
|
20250124,131100,195407820,3200,3200,3200,3200,808
|
|
20250124,131000,192822220,3200,3200,3200,3200,0
|
|
20250124,130900,192822220,3200,3200,3200,3200,0
|
|
20250124,130800,192822220,3200,3200,3200,3200,100
|
|
20250124,130700,192502220,3200,3200,3200,3200,100
|
|
20250124,130600,192182220,3200,3200,3200,3200,1000
|
|
20250124,130500,188982220,3200,3200,3200,3200,0
|
|
20250124,130400,188982220,3200,3200,3200,3200,1500
|
|
20250124,130300,184182220,3195,3195,3195,3195,0
|
|
20250124,130200,184182220,3195,3195,3195,3195,623
|
|
20250124,130100,182191735,3195,3195,3195,3195,0
|
|
20250124,130000,182191735,3195,3195,3195,3195,0
|
|
20250124,125900,182191735,3195,3195,3195,3195,0
|
|
20250124,125800,182191735,3195,3195,3195,3195,0
|
|
20250124,125700,182191735,3195,3195,3195,3195,161
|
|
20250124,125600,181677340,3195,3195,3195,3195,358
|
|
20250124,125500,180533530,3195,3195,3195,3195,0
|
|
20250124,125400,180533530,3195,3195,3195,3195,0
|
|
20250124,125300,180533530,3195,3195,3195,3195,0
|
|
20250124,125200,180533530,3195,3195,3195,3195,200
|
|
20250124,125100,179894530,3195,3195,3195,3195,0
|
|
20250124,125000,179894530,3195,3195,3195,3195,0
|
|
20250124,124900,179894530,3195,3195,3195,3195,125
|
|
20250124,124800,179495155,3200,3200,3200,3200,0
|
|
20250124,124700,179495155,3200,3200,3200,3200,0
|
|
20250124,124600,179495155,3200,3200,3200,3200,0
|
|
20250124,124500,179495155,3200,3200,3200,3200,0
|
|
20250124,124400,179495155,3200,3200,3200,3200,0
|
|
20250124,124300,179495155,3200,3200,3200,3200,0
|
|
20250124,124200,179495155,3200,3200,3200,3200,6
|
|
20250124,124100,179475955,3195,3195,3195,3195,2
|
|
20250124,124000,179469565,3200,3195,3200,3195,7
|
|
20250124,123900,179447170,3200,3200,3205,3200,1481
|
|
20250124,123800,174707320,3200,3200,3200,3200,0
|
|
20250124,123700,174707320,3200,3200,3200,3200,0
|
|
20250124,123600,174707320,3200,3200,3200,3200,0
|
|
20250124,123500,174707320,3200,3200,3200,3200,842
|
|
20250124,123400,172012920,3195,3195,3195,3195,0
|
|
20250124,123300,172012920,3195,3195,3195,3195,0
|
|
20250124,123200,172012920,3195,3195,3195,3195,0
|
|
20250124,123100,172012920,3195,3195,3195,3195,0
|
|
20250124,123000,172012920,3195,3195,3195,3195,0
|
|
20250124,122900,172012920,3195,3195,3195,3195,111
|
|
20250124,122800,171658275,3195,3195,3195,3195,0
|
|
20250124,122700,171658275,3195,3195,3195,3195,0
|
|
20250124,122600,171658275,3195,3195,3195,3195,0
|
|
20250124,122500,171658275,3195,3195,3195,3195,0
|
|
20250124,122400,171658275,3195,3195,3195,3195,0
|
|
20250124,122300,171658275,3195,3195,3195,3195,0
|
|
20250124,122200,171658275,3195,3195,3195,3195,0
|
|
20250124,122100,171658275,3195,3195,3195,3195,0
|
|
20250124,122000,171658275,3195,3195,3195,3195,0
|
|
20250124,121900,171658275,3195,3195,3195,3195,0
|
|
20250124,121800,171658275,3195,3195,3195,3195,0
|
|
20250124,121700,171658275,3195,3195,3195,3195,0
|
|
20250124,121600,171658275,3195,3195,3195,3195,0
|
|
20250124,121500,171658275,3195,3195,3195,3195,0
|
|
20250124,121400,171658275,3195,3195,3195,3195,4
|
|
20250124,121300,171645495,3195,3195,3195,3195,0
|
|
20250124,121200,171645495,3195,3195,3195,3195,50
|
|
20250124,121100,171485745,3200,3200,3200,3200,0
|
|
20250124,121000,171485745,3200,3200,3200,3200,0
|
|
20250124,120900,171485745,3200,3200,3200,3200,0
|
|
20250124,120800,171485745,3200,3200,3200,3200,1
|
|
20250124,120700,171482545,3200,3200,3200,3200,314
|
|
20250124,120600,170477745,3200,3200,3200,3200,0
|
|
20250124,120500,170477745,3200,3200,3200,3200,2
|
|
20250124,120400,170471345,3200,3200,3200,3200,2
|
|
20250124,120300,170464945,3195,3195,3195,3195,50
|
|
20250124,120200,170305195,3195,3195,3195,3195,1
|
|
20250124,120100,170302000,3195,3195,3195,3195,9
|
|
20250124,120000,170273245,3200,3200,3200,3200,0
|
|
20250124,115900,170273245,3200,3200,3200,3200,0
|
|
20250124,115800,170273245,3200,3200,3200,3200,1000
|
|
20250124,115700,167073245,3200,3200,3200,3200,0
|
|
20250124,115600,167073245,3200,3200,3200,3200,0
|
|
20250124,115500,167073245,3200,3200,3200,3200,400
|
|
20250124,115400,165793245,3200,3200,3200,3200,0
|
|
20250124,115300,165793245,3200,3200,3200,3200,1000
|
|
20250124,115200,162593245,3200,3200,3200,3200,806
|
|
20250124,115100,160014045,3190,3190,3190,3190,0
|
|
20250124,115000,160014045,3190,3190,3190,3190,113
|
|
20250124,114900,159653575,3185,3185,3185,3185,1
|
|
20250124,114800,159650390,3180,3180,3180,3180,0
|
|
20250124,114700,159650390,3180,3180,3180,3180,0
|
|
20250124,114600,159650390,3180,3180,3180,3180,0
|
|
20250124,114500,159650390,3180,3180,3180,3180,0
|
|
20250124,114400,159650390,3180,3180,3180,3180,50
|
|
20250124,114300,159491390,3180,3180,3180,3180,4
|
|
20250124,114200,159478670,3180,3180,3180,3180,0
|
|
20250124,114100,159478670,3180,3185,3185,3180,6
|
|
20250124,114000,159459565,3195,3195,3195,3195,0
|
|
20250124,113900,159459565,3195,3195,3195,3195,0
|
|
20250124,113800,159459565,3195,3195,3195,3195,3
|
|
20250124,113700,159449980,3190,3190,3190,3190,20
|
|
20250124,113600,159386180,3205,3205,3205,3205,0
|
|
20250124,113500,159386180,3205,3205,3205,3205,5
|
|
20250124,113400,159370155,3210,3200,3210,3200,300
|
|
20250124,113300,158408860,3205,3205,3205,3205,155
|
|
20250124,113200,157912085,3200,3200,3200,3200,0
|
|
20250124,113100,157912085,3200,3185,3200,3185,3000
|
|
20250124,113000,148321825,3180,3180,3180,3180,0
|
|
20250124,112900,148321825,3180,3180,3180,3180,0
|
|
20250124,112800,148321825,3180,3180,3180,3180,0
|
|
20250124,112700,148321825,3180,3180,3180,3180,0
|
|
20250124,112600,148321825,3180,3180,3180,3180,0
|
|
20250124,112500,148321825,3180,3180,3180,3180,0
|
|
20250124,112400,148321825,3180,3180,3180,3180,0
|
|
20250124,112300,148321825,3180,3180,3180,3180,0
|
|
20250124,112200,148321825,3180,3180,3180,3180,549
|
|
20250124,112100,146576005,3180,3180,3180,3180,502
|
|
20250124,112000,144979645,3190,3190,3190,3190,0
|
|
20250124,111900,144979645,3190,3190,3190,3180,550
|
|
20250124,111800,143230590,3190,3190,3190,3190,6
|
|
20250124,111700,143211450,3190,3190,3190,3190,4
|
|
20250124,111600,143198690,3190,3190,3190,3190,4651
|
|
20250124,111500,128362000,3205,3210,3210,3200,3400
|
|
20250124,111400,117481985,3210,3210,3210,3210,0
|
|
20250124,111300,117481985,3210,3210,3210,3205,266
|
|
20250124,111200,116628235,3210,3195,3210,3195,475
|
|
20250124,111100,115106860,3205,3205,3205,3205,2
|
|
20250124,111000,115100450,3210,3205,3210,3195,4562
|
|
20250124,110900,100487790,3205,3175,3205,3175,16931
|
|
20250124,110800,46355505,3175,3175,3175,3175,500
|
|
20250124,110700,44768005,3175,3170,3175,3170,599
|
|
20250124,110600,42868850,3170,3170,3170,3170,12
|
|
20250124,110500,42830810,3170,3170,3170,3170,0
|
|
20250124,110400,42830810,3170,3170,3170,3170,46
|
|
20250124,110300,42684990,3170,3165,3170,3165,241
|
|
20250124,110200,41922215,3170,3170,3170,3170,0
|
|
20250124,110100,41922215,3170,3170,3170,3170,0
|
|
20250124,110000,41922215,3170,3170,3170,3170,10
|
|
20250124,105900,41890515,3170,3170,3170,3170,0
|
|
20250124,105800,41890515,3170,3170,3170,3170,0
|
|
20250124,105700,41890515,3170,3170,3170,3170,5
|
|
20250124,105600,41874665,3170,3170,3170,3170,0
|
|
20250124,105500,41874665,3170,3170,3170,3170,0
|
|
20250124,105400,41874665,3170,3170,3170,3170,192
|
|
20250124,105300,41266025,3170,3155,3170,3155,1204
|
|
20250124,105200,37456335,3155,3155,3155,3155,0
|
|
20250124,105100,37456335,3155,3155,3155,3155,60
|
|
20250124,105000,37267035,3150,3150,3150,3150,0
|
|
20250124,104900,37267035,3150,3150,3150,3150,0
|
|
20250124,104800,37267035,3150,3150,3150,3150,0
|
|
20250124,104700,37267035,3150,3150,3150,3150,0
|
|
20250124,104600,37267035,3150,3150,3150,3150,0
|
|
20250124,104500,37267035,3150,3150,3150,3150,0
|
|
20250124,104400,37267035,3150,3150,3150,3150,0
|
|
20250124,104300,37267035,3150,3150,3150,3150,309
|
|
20250124,104200,36293685,3155,3155,3155,3155,191
|
|
20250124,104100,35691080,3160,3160,3160,3160,0
|
|
20250124,104000,35691080,3160,3160,3160,3160,2
|
|
20250124,103900,35684760,3160,3160,3160,3160,0
|
|
20250124,103800,35684760,3160,3160,3160,3160,0
|
|
20250124,103700,35684760,3160,3160,3160,3160,8
|
|
20250124,103600,35659480,3155,3150,3155,3150,79
|
|
20250124,103500,35410565,3160,3160,3160,3160,0
|
|
20250124,103400,35410565,3160,3160,3160,3160,0
|
|
20250124,103300,35410565,3160,3160,3160,3160,100
|
|
20250124,103200,35094565,3160,3155,3160,3150,11
|
|
20250124,103100,35059870,3160,3155,3160,3155,152
|
|
20250124,103000,34580295,3155,3160,3160,3155,8
|
|
20250124,102900,34555020,3160,3155,3160,3155,3
|
|
20250124,102800,34545545,3155,3155,3155,3155,0
|
|
20250124,102700,34545545,3155,3155,3155,3155,0
|
|
20250124,102600,34545545,3155,3155,3155,3155,1
|
|
20250124,102500,34542390,3155,3155,3155,3155,306
|
|
20250124,102400,33576960,3155,3155,3155,3155,0
|
|
20250124,102300,33576960,3155,3155,3155,3155,0
|
|
20250124,102200,33576960,3155,3155,3155,3155,0
|
|
20250124,102100,33576960,3155,3155,3155,3155,0
|
|
20250124,102000,33576960,3155,3155,3155,3155,0
|
|
20250124,101900,33576960,3155,3155,3155,3155,12
|
|
20250124,101800,33539100,3160,3160,3160,3160,0
|
|
20250124,101700,33539100,3160,3160,3160,3160,0
|
|
20250124,101600,33539100,3160,3160,3160,3160,0
|
|
20250124,101500,33539100,3160,3160,3160,3160,0
|
|
20250124,101400,33539100,3160,3160,3160,3160,0
|
|
20250124,101300,33539100,3160,3160,3160,3160,0
|
|
20250124,101200,33539100,3160,3160,3160,3160,5
|
|
20250124,101100,33523300,3160,3160,3160,3160,28
|
|
20250124,101000,33434820,3160,3160,3160,3160,100
|
|
20250124,100900,33118820,3160,3160,3160,3160,0
|
|
20250124,100800,33118820,3160,3160,3160,3160,0
|
|
20250124,100700,33118820,3160,3160,3160,3160,0
|
|
20250124,100600,33118820,3160,3160,3160,3160,0
|
|
20250124,100500,33118820,3160,3160,3160,3160,0
|
|
20250124,100400,33118820,3160,3160,3160,3160,30
|
|
20250124,100300,33024020,3160,3160,3160,3160,0
|
|
20250124,100200,33024020,3160,3160,3160,3160,0
|
|
20250124,100100,33024020,3160,3160,3160,3160,0
|
|
20250124,100000,33024020,3160,3160,3160,3160,0
|
|
20250124,095900,33024020,3160,3160,3160,3160,0
|
|
20250124,095800,33024020,3160,3160,3160,3160,239
|
|
20250124,095700,32268780,3160,3160,3160,3160,48
|
|
20250124,095600,32117100,3160,3160,3160,3160,452
|
|
20250124,095500,30688780,3150,3150,3150,3150,0
|
|
20250124,095400,30688780,3150,3150,3150,3150,884
|
|
20250124,095300,27904180,3150,3155,3155,3150,163
|
|
20250124,095200,27389925,3160,3160,3160,3160,10
|
|
20250124,095100,27358325,3150,3150,3150,3150,0
|
|
20250124,095000,27358325,3150,3150,3150,3150,374
|
|
20250124,094900,26180225,3160,3160,3160,3160,0
|
|
20250124,094800,26180225,3160,3160,3160,3160,0
|
|
20250124,094700,26180225,3160,3160,3160,3160,1
|
|
20250124,094600,26177065,3150,3150,3150,3150,0
|
|
20250124,094500,26177065,3150,3150,3150,3150,0
|
|
20250124,094400,26177065,3150,3150,3150,3150,4
|
|
20250124,094300,26164465,3160,3160,3160,3160,50
|
|
20250124,094200,26006465,3160,3160,3160,3160,0
|
|
20250124,094100,26006465,3160,3160,3160,3160,0
|
|
20250124,094000,26006465,3160,3160,3160,3160,0
|
|
20250124,093900,26006465,3160,3155,3160,3155,6
|
|
20250124,093800,25987525,3145,3145,3145,3145,0
|
|
20250124,093700,25987525,3145,3145,3145,3145,0
|
|
20250124,093600,25987525,3145,3145,3145,3145,0
|
|
20250124,093500,25987525,3145,3145,3145,3145,0
|
|
20250124,093400,25987525,3145,3145,3145,3145,0
|
|
20250124,093300,25987525,3145,3145,3145,3145,0
|
|
20250124,093200,25987525,3145,3145,3145,3145,0
|
|
20250124,093100,25987525,3145,3150,3150,3145,55
|
|
20250124,093000,25814535,3150,3155,3155,3150,446
|
|
20250124,092900,24407455,3155,3155,3155,3155,0
|
|
20250124,092800,24407455,3155,3155,3155,3155,0
|
|
20250124,092700,24407455,3155,3155,3155,3155,0
|
|
20250124,092600,24407455,3155,3155,3155,3155,0
|
|
20250124,092500,24407455,3155,3155,3155,3155,0
|
|
20250124,092400,24407455,3155,3155,3155,3155,2
|
|
20250124,092300,24401145,3165,3165,3165,3165,12
|
|
20250124,092200,24363165,3155,3155,3165,3155,57
|
|
20250124,092100,24183310,3160,3170,3170,3160,167
|
|
20250124,092000,23654040,3170,3170,3170,3170,0
|
|
20250124,091900,23654040,3170,3170,3170,3170,0
|
|
20250124,091800,23654040,3170,3165,3170,3165,11
|
|
20250124,091700,23619220,3165,3165,3165,3165,0
|
|
20250124,091600,23619220,3165,3155,3165,3155,1183
|
|
20250124,091500,19875635,3155,3155,3155,3155,0
|
|
20250124,091400,19875635,3155,3145,3155,3135,1499
|
|
20250124,091300,15157265,3130,3130,3130,3130,0
|
|
20250124,091200,15157265,3130,3140,3140,3130,1393
|
|
20250124,091100,10788935,3135,3130,3135,3130,60
|
|
20250124,091000,10600885,3130,3130,3130,3130,0
|
|
20250124,090900,10600885,3130,3130,3130,3130,10
|
|
20250124,090800,10569585,3130,3130,3130,3130,87
|
|
20250124,090700,10297275,3125,3125,3125,3125,86
|
|
20250124,090600,10028525,3135,3130,3135,3130,1434
|
|
20250124,090500,5535280,3130,3135,3135,3130,55
|
|
20250124,090400,5362955,3135,3145,3145,3130,535
|
|
20250124,090300,3684270,3145,3145,3145,3145,23
|
|
20250124,090200,3611935,3140,3140,3140,3140,153
|
|
20250124,090100,3131515,3140,3155,3155,3140,247
|
|
20250124,090000,2353730,3155,3155,3155,3155,736
|