585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184200,151848540,3475,3475,3475,3475,52
|
|
20250124,184100,151848540,3475,3475,3475,3475,0
|
|
20250124,184000,151848540,3475,3475,3475,3475,0
|
|
20250124,183900,151848540,3475,3475,3475,3475,0
|
|
20250124,183800,151848540,3475,3475,3475,3475,0
|
|
20250124,183700,151848540,3475,3475,3475,3475,0
|
|
20250124,183600,151848540,3475,3475,3475,3475,0
|
|
20250124,183500,151848540,3475,3475,3475,3475,0
|
|
20250124,183400,151848540,3475,3475,3475,3475,0
|
|
20250124,183300,151848540,3475,3475,3475,3475,0
|
|
20250124,183200,151848540,3475,3475,3475,3475,0
|
|
20250124,183100,151848540,3475,3475,3475,3475,0
|
|
20250124,183000,151848540,3475,3475,3475,3475,0
|
|
20250124,182900,151848540,3475,3475,3475,3475,0
|
|
20250124,182800,151848540,3475,3475,3475,3475,0
|
|
20250124,182700,151848540,3475,3475,3475,3475,0
|
|
20250124,182600,151848540,3475,3475,3475,3475,0
|
|
20250124,182500,151848540,3475,3475,3475,3475,0
|
|
20250124,182400,151848540,3475,3475,3475,3475,0
|
|
20250124,182300,151848540,3475,3475,3475,3475,0
|
|
20250124,182200,151848540,3475,3475,3475,3475,0
|
|
20250124,182100,151848540,3475,3475,3475,3475,0
|
|
20250124,182000,151848540,3475,3475,3475,3475,0
|
|
20250124,181900,151848540,3475,3475,3475,3475,0
|
|
20250124,181800,151848540,3475,3475,3475,3475,0
|
|
20250124,181700,151848540,3475,3475,3475,3475,0
|
|
20250124,181600,151848540,3475,3475,3475,3475,0
|
|
20250124,181500,151848540,3475,3475,3475,3475,0
|
|
20250124,181400,151848540,3475,3475,3475,3475,0
|
|
20250124,181300,151848540,3475,3475,3475,3475,0
|
|
20250124,181200,151848540,3475,3475,3475,3475,52
|
|
20250124,181100,151848540,3475,3475,3475,3475,0
|
|
20250124,181000,151848540,3475,3475,3475,3475,0
|
|
20250124,180900,151848540,3475,3475,3475,3475,0
|
|
20250124,180800,151848540,3475,3475,3475,3475,0
|
|
20250124,180700,151848540,3475,3475,3475,3475,0
|
|
20250124,180600,151848540,3475,3475,3475,3475,0
|
|
20250124,180500,151848540,3475,3475,3475,3475,0
|
|
20250124,180400,151848540,3475,3475,3475,3475,0
|
|
20250124,180300,151848540,3475,3475,3475,3475,0
|
|
20250124,180200,151848540,3475,3475,3475,3475,0
|
|
20250124,180100,151848540,3475,3475,3475,3475,0
|
|
20250124,180000,151848540,3475,3475,3475,3475,0
|
|
20250124,175900,151848540,3475,3475,3475,3475,0
|
|
20250124,175800,151848540,3475,3475,3475,3475,0
|
|
20250124,175700,151848540,3475,3475,3475,3475,0
|
|
20250124,175600,151848540,3475,3475,3475,3475,0
|
|
20250124,175500,151848540,3475,3475,3475,3475,0
|
|
20250124,175400,151848540,3475,3475,3475,3475,0
|
|
20250124,175300,151848540,3475,3475,3475,3475,0
|
|
20250124,175200,151848540,3475,3475,3475,3475,0
|
|
20250124,175100,151848540,3475,3475,3475,3475,0
|
|
20250124,175000,151848540,3475,3475,3475,3475,0
|
|
20250124,174900,151848540,3475,3475,3475,3475,0
|
|
20250124,174800,151848540,3475,3475,3475,3475,0
|
|
20250124,174700,151848540,3475,3475,3475,3475,0
|
|
20250124,174600,151848540,3475,3475,3475,3475,0
|
|
20250124,174500,151848540,3475,3475,3475,3475,0
|
|
20250124,174400,151848540,3475,3475,3475,3475,0
|
|
20250124,174300,151848540,3475,3475,3475,3475,0
|
|
20250124,174200,151848540,3475,3475,3475,3475,52
|
|
20250124,174100,151848540,3475,3475,3475,3475,0
|
|
20250124,174000,151848540,3475,3475,3475,3475,0
|
|
20250124,173900,151848540,3475,3475,3475,3475,0
|
|
20250124,173800,151848540,3475,3475,3475,3475,0
|
|
20250124,173700,151848540,3475,3475,3475,3475,0
|
|
20250124,173600,151848540,3475,3475,3475,3475,0
|
|
20250124,173500,151848540,3475,3475,3475,3475,0
|
|
20250124,173400,151848540,3475,3475,3475,3475,0
|
|
20250124,173300,151848540,3475,3475,3475,3475,0
|
|
20250124,173200,151848540,3475,3475,3475,3475,0
|
|
20250124,173100,151848540,3475,3475,3475,3475,0
|
|
20250124,173000,151848540,3475,3475,3475,3475,0
|
|
20250124,172900,151848540,3475,3475,3475,3475,0
|
|
20250124,172800,151848540,3475,3475,3475,3475,0
|
|
20250124,172700,151848540,3475,3475,3475,3475,0
|
|
20250124,172600,151848540,3475,3475,3475,3475,0
|
|
20250124,172500,151848540,3475,3475,3475,3475,0
|
|
20250124,172400,151848540,3475,3475,3475,3475,0
|
|
20250124,172300,151848540,3475,3475,3475,3475,0
|
|
20250124,172200,151848540,3475,3475,3475,3475,0
|
|
20250124,172100,151848540,3475,3475,3475,3475,0
|
|
20250124,172000,151848540,3475,3475,3475,3475,0
|
|
20250124,171900,151848540,3475,3475,3475,3475,0
|
|
20250124,171800,151848540,3475,3475,3475,3475,0
|
|
20250124,171700,151848540,3475,3475,3475,3475,0
|
|
20250124,171600,151848540,3475,3475,3475,3475,0
|
|
20250124,171500,151848540,3475,3475,3475,3475,0
|
|
20250124,171400,151848540,3475,3475,3475,3475,0
|
|
20250124,171300,151848540,3475,3475,3475,3475,0
|
|
20250124,171200,151848540,3475,3475,3475,3475,52
|
|
20250124,171100,151848540,3475,3475,3475,3475,0
|
|
20250124,171000,151848540,3475,3475,3475,3475,0
|
|
20250124,170900,151848540,3475,3475,3475,3475,0
|
|
20250124,170800,151848540,3475,3475,3475,3475,0
|
|
20250124,170700,151848540,3475,3475,3475,3475,0
|
|
20250124,170600,151848540,3475,3475,3475,3475,0
|
|
20250124,170500,151848540,3475,3475,3475,3475,0
|
|
20250124,170400,151848540,3475,3475,3475,3475,0
|
|
20250124,170300,151848540,3475,3475,3475,3475,0
|
|
20250124,170200,151848540,3475,3475,3475,3475,0
|
|
20250124,170100,151848540,3475,3475,3475,3475,0
|
|
20250124,170000,151848540,3475,3475,3475,3475,0
|
|
20250124,165900,151848540,3475,3475,3475,3475,0
|
|
20250124,165800,151848540,3475,3475,3475,3475,0
|
|
20250124,165700,151848540,3475,3475,3475,3475,0
|
|
20250124,165600,151848540,3475,3475,3475,3475,0
|
|
20250124,165500,151848540,3475,3475,3475,3475,0
|
|
20250124,165400,151848540,3475,3475,3475,3475,0
|
|
20250124,165300,151848540,3475,3475,3475,3475,0
|
|
20250124,165200,151848540,3475,3475,3475,3475,0
|
|
20250124,165100,151848540,3475,3475,3475,3475,0
|
|
20250124,165000,151848540,3475,3475,3475,3475,0
|
|
20250124,164900,151848540,3475,3475,3475,3475,0
|
|
20250124,164800,151848540,3475,3475,3475,3475,0
|
|
20250124,164700,151848540,3475,3475,3475,3475,0
|
|
20250124,164600,151848540,3475,3475,3475,3475,0
|
|
20250124,164500,151848540,3475,3475,3475,3475,0
|
|
20250124,164400,151848540,3475,3475,3475,3475,0
|
|
20250124,164300,151848540,3475,3475,3475,3475,0
|
|
20250124,164200,151848540,3475,3475,3475,3475,52
|
|
20250124,164100,151848540,3475,3475,3475,3475,0
|
|
20250124,164000,151848540,3475,3475,3475,3475,0
|
|
20250124,163900,151848540,3475,3475,3475,3475,0
|
|
20250124,163800,151848540,3475,3475,3475,3475,0
|
|
20250124,163700,151848540,3475,3475,3475,3475,0
|
|
20250124,163600,151848540,3475,3475,3475,3475,0
|
|
20250124,163500,151848540,3475,3475,3475,3475,0
|
|
20250124,163400,151848540,3475,3475,3475,3475,0
|
|
20250124,163300,151848540,3475,3475,3475,3475,0
|
|
20250124,163200,151848540,3475,3475,3475,3475,0
|
|
20250124,163100,151848540,3475,3475,3475,3475,0
|
|
20250124,163000,151848540,3475,3475,3475,3475,0
|
|
20250124,162900,151848540,3475,3475,3475,3475,0
|
|
20250124,162800,151848540,3475,3475,3475,3475,0
|
|
20250124,162700,151848540,3475,3475,3475,3475,0
|
|
20250124,162600,151848540,3475,3475,3475,3475,0
|
|
20250124,162500,151848540,3475,3475,3475,3475,0
|
|
20250124,162400,151848540,3475,3475,3475,3475,0
|
|
20250124,162300,151848540,3475,3475,3475,3475,0
|
|
20250124,162200,151848540,3475,3475,3475,3475,0
|
|
20250124,162100,151848540,3475,3475,3475,3475,0
|
|
20250124,162000,151848540,3475,3475,3475,3475,0
|
|
20250124,161900,151848540,3475,3475,3475,3475,0
|
|
20250124,161800,151848540,3475,3475,3475,3475,0
|
|
20250124,161700,151848540,3475,3475,3475,3475,0
|
|
20250124,161600,151848540,3475,3475,3475,3475,0
|
|
20250124,161500,151848540,3475,3475,3475,3475,0
|
|
20250124,161400,151848540,3475,3475,3475,3475,0
|
|
20250124,161300,151848540,3475,3475,3475,3475,0
|
|
20250124,161200,151848540,3475,3475,3475,3475,52
|
|
20250124,161100,151848540,3475,3475,3475,3475,0
|
|
20250124,161000,151848540,3475,3475,3475,3475,0
|
|
20250124,160900,151848540,3475,3475,3475,3475,0
|
|
20250124,160800,151848540,3475,3475,3475,3475,0
|
|
20250124,160700,151848540,3475,3475,3475,3475,0
|
|
20250124,160600,151848540,3475,3475,3475,3475,0
|
|
20250124,160500,151848540,3475,3475,3475,3475,0
|
|
20250124,160400,151848540,3475,3475,3475,3475,0
|
|
20250124,160300,151848540,3475,3475,3475,3475,0
|
|
20250124,160200,151848540,3475,3475,3475,3475,0
|
|
20250124,160100,151848540,3475,3475,3475,3475,0
|
|
20250124,160000,151848540,3475,3475,3475,3475,0
|
|
20250124,155900,151848540,3475,3475,3475,3475,0
|
|
20250124,155800,151848540,3475,3475,3475,3475,0
|
|
20250124,155700,151848540,3475,3475,3475,3475,0
|
|
20250124,155600,151848540,3475,3475,3475,3475,0
|
|
20250124,155500,151848540,3475,3475,3475,3475,0
|
|
20250124,155400,151848540,3475,3475,3475,3475,0
|
|
20250124,155300,151848540,3475,3475,3475,3475,0
|
|
20250124,155200,151848540,3475,3475,3475,3475,0
|
|
20250124,155100,151848540,3475,3475,3475,3475,0
|
|
20250124,155000,151848540,3475,3475,3475,3475,0
|
|
20250124,154900,151848540,3475,3475,3475,3475,0
|
|
20250124,154800,151848540,3475,3475,3475,3475,0
|
|
20250124,154700,151848540,3475,3475,3475,3475,0
|
|
20250124,154600,151848540,3475,3475,3475,3475,0
|
|
20250124,154500,151848540,3475,3475,3475,3475,0
|
|
20250124,154400,151848540,3475,3475,3475,3475,0
|
|
20250124,154300,151848540,3475,3475,3475,3475,0
|
|
20250124,154200,151848540,3475,3475,3475,3475,52
|
|
20250124,154100,151848540,3475,3475,3475,3475,0
|
|
20250124,154000,151848540,3475,3475,3475,3475,0
|
|
20250124,153900,151848540,3475,3475,3475,3475,0
|
|
20250124,153800,151848540,3475,3475,3475,3475,0
|
|
20250124,153700,151848540,3475,3475,3475,3475,0
|
|
20250124,153600,151848540,3475,3475,3475,3475,0
|
|
20250124,153500,151848540,3475,3475,3475,3475,0
|
|
20250124,153400,151848540,3475,3475,3475,3475,0
|
|
20250124,153300,151848540,3475,3475,3475,3475,0
|
|
20250124,153200,151848540,3475,3475,3475,3475,0
|
|
20250124,153100,151848540,3475,3475,3475,3475,0
|
|
20250124,153000,151848540,3475,3475,3475,3475,52
|
|
20250124,152900,151667840,3470,3470,3470,3470,0
|
|
20250124,152800,151667840,3470,3470,3470,3470,0
|
|
20250124,152700,151667840,3470,3470,3470,3470,0
|
|
20250124,152600,151667840,3470,3470,3470,3470,0
|
|
20250124,152500,151667840,3470,3470,3470,3470,0
|
|
20250124,152400,151667840,3470,3470,3470,3470,0
|
|
20250124,152300,151667840,3470,3470,3470,3470,0
|
|
20250124,152200,151667840,3470,3470,3470,3470,0
|
|
20250124,152100,151667840,3470,3470,3470,3470,0
|
|
20250124,152000,151667840,3470,3470,3470,3470,0
|
|
20250124,151900,151667840,3470,3455,3470,3455,354
|
|
20250124,151800,150440345,3455,3465,3465,3455,187
|
|
20250124,151700,149793160,3465,3465,3465,3465,290
|
|
20250124,151600,148788310,3465,3465,3465,3465,0
|
|
20250124,151500,148788310,3465,3465,3465,3465,0
|
|
20250124,151400,148788310,3465,3465,3465,3465,1
|
|
20250124,151300,148784845,3455,3455,3455,3455,0
|
|
20250124,151200,148784845,3455,3455,3455,3455,0
|
|
20250124,151100,148784845,3455,3455,3455,3455,0
|
|
20250124,151000,148784845,3455,3455,3455,3455,28
|
|
20250124,150900,148688105,3455,3455,3455,3455,0
|
|
20250124,150800,148688105,3455,3460,3460,3455,586
|
|
20250124,150700,146662830,3460,3460,3460,3460,0
|
|
20250124,150600,146662830,3460,3460,3460,3460,1
|
|
20250124,150500,146659370,3455,3455,3455,3455,0
|
|
20250124,150400,146659370,3455,3455,3455,3455,3
|
|
20250124,150300,146649005,3455,3455,3455,3455,1
|
|
20250124,150200,146645550,3455,3455,3455,3455,1
|
|
20250124,150100,146642095,3455,3455,3455,3455,6
|
|
20250124,150000,146621365,3455,3465,3465,3455,10
|
|
20250124,145900,146586795,3465,3465,3465,3465,13
|
|
20250124,145800,146541750,3465,3470,3480,3465,429
|
|
20250124,145700,145055225,3465,3465,3480,3465,21
|
|
20250124,145600,144982320,3465,3470,3470,3465,12
|
|
20250124,145500,144940735,3470,3475,3475,3470,9
|
|
20250124,145400,144909500,3480,3480,3480,3480,1
|
|
20250124,145300,144906020,3485,3485,3485,3485,10
|
|
20250124,145200,144871170,3500,3500,3500,3500,0
|
|
20250124,145100,144871170,3500,3500,3500,3500,500
|
|
20250124,145000,143121170,3500,3495,3500,3495,39
|
|
20250124,144900,142984860,3460,3455,3500,3455,2038
|
|
20250124,144800,135874890,3450,3450,3450,3450,2
|
|
20250124,144700,135867990,3450,3450,3460,3450,804
|
|
20250124,144600,133093705,3450,3450,3450,3450,13
|
|
20250124,144500,133048855,3450,3450,3450,3450,1
|
|
20250124,144400,133045405,3450,3450,3450,3450,500
|
|
20250124,144300,131320405,3450,3450,3450,3450,255
|
|
20250124,144200,130440655,3450,3450,3450,3450,4
|
|
20250124,144100,130426855,3450,3450,3465,3450,14
|
|
20250124,144000,130378535,3480,3455,3480,3455,12
|
|
20250124,143900,130336980,3450,3450,3450,3450,5
|
|
20250124,143800,130319730,3450,3450,3450,3450,28
|
|
20250124,143700,130223130,3450,3455,3455,3450,21
|
|
20250124,143600,130150650,3480,3480,3480,3480,0
|
|
20250124,143500,130150650,3480,3470,3490,3450,865
|
|
20250124,143400,127162905,3460,3490,3490,3460,8
|
|
20250124,143300,127135155,3495,3445,3495,3445,2574
|
|
20250124,143200,118164555,3445,3445,3445,3445,12
|
|
20250124,143100,118123215,3445,3445,3445,3445,7
|
|
20250124,143000,118099100,3445,3445,3445,3445,115
|
|
20250124,142900,117702925,3445,3445,3445,3445,14
|
|
20250124,142800,117654695,3445,3450,3450,3445,2235
|
|
20250124,142700,109950175,3450,3450,3450,3450,8
|
|
20250124,142600,109922575,3450,3450,3455,3450,10
|
|
20250124,142500,109888070,3450,3450,3450,3450,609
|
|
20250124,142400,107787020,3450,3450,3450,3450,2
|
|
20250124,142300,107780120,3450,3450,3450,3450,0
|
|
20250124,142200,107780120,3450,3450,3450,3450,15
|
|
20250124,142100,107728370,3450,3450,3450,3450,5
|
|
20250124,142000,107711120,3450,3450,3450,3450,12
|
|
20250124,141900,107669720,3450,3450,3450,3450,14
|
|
20250124,141800,107621420,3450,3450,3450,3450,15
|
|
20250124,141700,107569670,3450,3450,3450,3450,15
|
|
20250124,141600,107517920,3450,3450,3450,3450,6
|
|
20250124,141500,107497220,3450,3450,3450,3450,1
|
|
20250124,141400,107493770,3450,3450,3450,3450,30
|
|
20250124,141300,107390270,3450,3450,3450,3450,3
|
|
20250124,141200,107379920,3450,3450,3450,3450,12
|
|
20250124,141100,107338520,3450,3450,3450,3450,15
|
|
20250124,141000,107286770,3450,3450,3450,3450,10
|
|
20250124,140900,107252270,3450,3455,3455,3450,1738
|
|
20250124,140800,101253680,3455,3455,3455,3455,7
|
|
20250124,140700,101229495,3455,3455,3455,3455,14
|
|
20250124,140600,101181125,3455,3455,3455,3455,2
|
|
20250124,140500,101174215,3455,3455,3455,3455,11
|
|
20250124,140400,101136210,3455,3455,3455,3455,11
|
|
20250124,140300,101098205,3455,3450,3455,3450,87
|
|
20250124,140200,100797715,3450,3450,3455,3450,232
|
|
20250124,140100,99996315,3450,3450,3450,3450,5
|
|
20250124,140000,99979065,3450,3450,3450,3450,7
|
|
20250124,135900,99954915,3450,3450,3450,3450,11
|
|
20250124,135800,99916965,3450,3455,3470,3450,183
|
|
20250124,135700,99284600,3455,3455,3465,3455,99
|
|
20250124,135600,98941640,3455,3455,3455,3455,10
|
|
20250124,135500,98907090,3455,3455,3455,3455,5
|
|
20250124,135400,98889815,3475,3475,3475,3475,10
|
|
20250124,135300,98855065,3455,3460,3460,3455,772
|
|
20250124,135200,96187315,3475,3475,3475,3475,0
|
|
20250124,135100,96187315,3475,3475,3475,3475,0
|
|
20250124,135000,96187315,3475,3475,3475,3475,1
|
|
20250124,134900,96183840,3480,3480,3480,3480,123
|
|
20250124,134800,95755800,3480,3480,3480,3480,0
|
|
20250124,134700,95755800,3480,3480,3480,3480,0
|
|
20250124,134600,95755800,3480,3480,3480,3480,0
|
|
20250124,134500,95755800,3480,3480,3480,3480,28
|
|
20250124,134400,95658360,3480,3480,3480,3480,1
|
|
20250124,134300,95654880,3480,3480,3480,3480,0
|
|
20250124,134200,95654880,3480,3480,3480,3480,100
|
|
20250124,134100,95306880,3485,3485,3485,3485,0
|
|
20250124,134000,95306880,3485,3485,3485,3485,0
|
|
20250124,133900,95306880,3485,3485,3485,3485,0
|
|
20250124,133800,95306880,3485,3485,3485,3485,2
|
|
20250124,133700,95299910,3495,3495,3495,3495,0
|
|
20250124,133600,95299910,3495,3495,3495,3495,0
|
|
20250124,133500,95299910,3495,3495,3495,3495,0
|
|
20250124,133400,95299910,3495,3495,3495,3495,0
|
|
20250124,133300,95299910,3495,3495,3495,3495,0
|
|
20250124,133200,95299910,3495,3495,3495,3495,0
|
|
20250124,133100,95299910,3495,3495,3495,3495,0
|
|
20250124,133000,95299910,3495,3495,3495,3495,0
|
|
20250124,132900,95299910,3495,3495,3495,3495,0
|
|
20250124,132800,95299910,3495,3495,3495,3495,0
|
|
20250124,132700,95299910,3495,3495,3495,3495,0
|
|
20250124,132600,95299910,3495,3495,3495,3495,0
|
|
20250124,132500,95299910,3495,3495,3495,3495,0
|
|
20250124,132400,95299910,3495,3495,3495,3495,0
|
|
20250124,132300,95299910,3495,3460,3495,3460,202
|
|
20250124,132200,94600920,3465,3465,3465,3465,0
|
|
20250124,132100,94600920,3465,3465,3465,3465,52
|
|
20250124,132000,94420740,3500,3500,3500,3500,0
|
|
20250124,131900,94420740,3500,3450,3500,3450,2100
|
|
20250124,131800,87132275,3455,3455,3455,3455,0
|
|
20250124,131700,87132275,3455,3455,3455,3455,0
|
|
20250124,131600,87132275,3455,3455,3455,3455,0
|
|
20250124,131500,87132275,3455,3455,3455,3455,0
|
|
20250124,131400,87132275,3455,3455,3455,3455,0
|
|
20250124,131300,87132275,3455,3455,3455,3455,0
|
|
20250124,131200,87132275,3455,3455,3455,3455,0
|
|
20250124,131100,87132275,3455,3455,3455,3455,0
|
|
20250124,131000,87132275,3455,3455,3455,3455,0
|
|
20250124,130900,87132275,3455,3455,3455,3455,0
|
|
20250124,130800,87132275,3455,3455,3455,3455,0
|
|
20250124,130700,87132275,3455,3455,3455,3455,0
|
|
20250124,130600,87132275,3455,3455,3455,3455,70
|
|
20250124,130500,86890425,3465,3465,3465,3465,5
|
|
20250124,130400,86873100,3455,3455,3455,3455,0
|
|
20250124,130300,86873100,3455,3455,3455,3455,0
|
|
20250124,130200,86873100,3455,3455,3455,3455,0
|
|
20250124,130100,86873100,3455,3455,3455,3455,1
|
|
20250124,130000,86869645,3465,3465,3465,3465,0
|
|
20250124,125900,86869645,3465,3465,3465,3465,0
|
|
20250124,125800,86869645,3465,3465,3465,3465,10
|
|
20250124,125700,86834995,3465,3465,3465,3465,0
|
|
20250124,125600,86834995,3465,3465,3465,3465,0
|
|
20250124,125500,86834995,3465,3465,3465,3465,0
|
|
20250124,125400,86834995,3465,3465,3465,3465,0
|
|
20250124,125300,86834995,3465,3465,3465,3465,0
|
|
20250124,125200,86834995,3465,3465,3465,3465,0
|
|
20250124,125100,86834995,3465,3465,3465,3465,0
|
|
20250124,125000,86834995,3465,3465,3465,3465,0
|
|
20250124,124900,86834995,3465,3465,3465,3465,0
|
|
20250124,124800,86834995,3465,3465,3465,3465,10
|
|
20250124,124700,86800345,3465,3465,3465,3465,0
|
|
20250124,124600,86800345,3465,3465,3465,3465,0
|
|
20250124,124500,86800345,3465,3465,3465,3465,0
|
|
20250124,124400,86800345,3465,3465,3465,3465,0
|
|
20250124,124300,86800345,3465,3465,3465,3465,0
|
|
20250124,124200,86800345,3465,3465,3465,3465,0
|
|
20250124,124100,86800345,3465,3465,3465,3465,0
|
|
20250124,124000,86800345,3465,3465,3465,3465,0
|
|
20250124,123900,86800345,3465,3465,3465,3465,1
|
|
20250124,123800,86796880,3445,3445,3445,3445,0
|
|
20250124,123700,86796880,3445,3445,3445,3445,0
|
|
20250124,123600,86796880,3445,3445,3445,3445,7
|
|
20250124,123500,86772765,3455,3455,3455,3455,0
|
|
20250124,123400,86772765,3455,3455,3455,3455,0
|
|
20250124,123300,86772765,3455,3455,3455,3455,0
|
|
20250124,123200,86772765,3455,3455,3455,3455,1000
|
|
20250124,123100,83317765,3455,3455,3455,3455,0
|
|
20250124,123000,83317765,3455,3455,3455,3455,0
|
|
20250124,122900,83317765,3455,3455,3455,3455,0
|
|
20250124,122800,83317765,3455,3455,3455,3455,0
|
|
20250124,122700,83317765,3455,3455,3455,3455,0
|
|
20250124,122600,83317765,3455,3455,3455,3455,0
|
|
20250124,122500,83317765,3455,3455,3455,3455,0
|
|
20250124,122400,83317765,3455,3455,3455,3455,0
|
|
20250124,122300,83317765,3455,3455,3455,3455,0
|
|
20250124,122200,83317765,3455,3455,3455,3455,0
|
|
20250124,122100,83317765,3455,3455,3455,3455,5
|
|
20250124,122000,83300490,3460,3460,3460,3460,0
|
|
20250124,121900,83300490,3460,3460,3460,3460,0
|
|
20250124,121800,83300490,3460,3460,3460,3460,0
|
|
20250124,121700,83300490,3460,3460,3460,3460,100
|
|
20250124,121600,82954490,3465,3465,3465,3465,1
|
|
20250124,121500,82951025,3460,3460,3460,3460,0
|
|
20250124,121400,82951025,3460,3460,3460,3460,0
|
|
20250124,121300,82951025,3460,3460,3460,3460,0
|
|
20250124,121200,82951025,3460,3460,3460,3460,0
|
|
20250124,121100,82951025,3460,3460,3460,3460,0
|
|
20250124,121000,82951025,3460,3460,3460,3460,0
|
|
20250124,120900,82951025,3460,3460,3460,3460,0
|
|
20250124,120800,82951025,3460,3460,3460,3460,0
|
|
20250124,120700,82951025,3460,3460,3460,3460,50
|
|
20250124,120600,82778025,3460,3460,3460,3460,0
|
|
20250124,120500,82778025,3460,3460,3460,3460,0
|
|
20250124,120400,82778025,3460,3460,3460,3455,148
|
|
20250124,120300,82266045,3445,3445,3445,3445,0
|
|
20250124,120200,82266045,3445,3445,3445,3445,0
|
|
20250124,120100,82266045,3445,3445,3445,3445,1500
|
|
20250124,120000,77098545,3455,3455,3455,3455,298
|
|
20250124,115900,76068955,3455,3455,3455,3455,2
|
|
20250124,115800,76062045,3460,3460,3460,3460,123
|
|
20250124,115700,75636465,3445,3445,3445,3445,250
|
|
20250124,115600,74775215,3445,3445,3445,3445,1
|
|
20250124,115500,74771770,3445,3445,3445,3445,1
|
|
20250124,115400,74768325,3445,3445,3445,3445,0
|
|
20250124,115300,74768325,3445,3445,3445,3445,0
|
|
20250124,115200,74768325,3445,3445,3445,3445,0
|
|
20250124,115100,74768325,3445,3445,3445,3445,0
|
|
20250124,115000,74768325,3445,3445,3445,3445,55
|
|
20250124,114900,74578850,3450,3450,3450,3450,0
|
|
20250124,114800,74578850,3450,3450,3450,3450,0
|
|
20250124,114700,74578850,3450,3450,3450,3450,0
|
|
20250124,114600,74578850,3450,3450,3450,3450,245
|
|
20250124,114500,73733600,3450,3450,3450,3450,0
|
|
20250124,114400,73733600,3450,3450,3450,3450,413
|
|
20250124,114300,72308750,3460,3460,3460,3460,0
|
|
20250124,114200,72308750,3460,3460,3460,3460,0
|
|
20250124,114100,72308750,3460,3460,3460,3460,0
|
|
20250124,114000,72308750,3460,3460,3460,3460,0
|
|
20250124,113900,72308750,3460,3445,3460,3445,361
|
|
20250124,113800,71061455,3445,3445,3445,3445,0
|
|
20250124,113700,71061455,3445,3445,3445,3445,0
|
|
20250124,113600,71061455,3445,3445,3445,3445,0
|
|
20250124,113500,71061455,3445,3445,3445,3445,0
|
|
20250124,113400,71061455,3445,3445,3445,3445,177
|
|
20250124,113300,70451690,3450,3450,3450,3450,0
|
|
20250124,113200,70451690,3450,3450,3450,3450,0
|
|
20250124,113100,70451690,3450,3450,3450,3450,0
|
|
20250124,113000,70451690,3450,3450,3450,3450,0
|
|
20250124,112900,70451690,3450,3450,3450,3450,0
|
|
20250124,112800,70451690,3450,3450,3450,3450,20
|
|
20250124,112700,70382690,3450,3450,3450,3450,5
|
|
20250124,112600,70365440,3450,3450,3450,3450,5
|
|
20250124,112500,70348190,3450,3450,3450,3450,0
|
|
20250124,112400,70348190,3450,3450,3450,3450,136
|
|
20250124,112300,69878990,3450,3450,3450,3450,0
|
|
20250124,112200,69878990,3450,3450,3450,3450,40
|
|
20250124,112100,69740990,3450,3450,3450,3450,0
|
|
20250124,112000,69740990,3450,3450,3450,3450,1
|
|
20250124,111900,69737540,3445,3445,3445,3445,20
|
|
20250124,111800,69668640,3450,3450,3450,3450,2
|
|
20250124,111700,69661740,3450,3450,3450,3450,60
|
|
20250124,111600,69454740,3450,3450,3450,3450,22
|
|
20250124,111500,69378840,3455,3455,3455,3455,50
|
|
20250124,111400,69206090,3450,3450,3450,3450,38
|
|
20250124,111300,69074990,3440,3440,3440,3440,0
|
|
20250124,111200,69074990,3440,3440,3440,3440,0
|
|
20250124,111100,69074990,3440,3440,3440,3440,0
|
|
20250124,111000,69074990,3440,3440,3440,3440,0
|
|
20250124,110900,69074990,3440,3440,3440,3440,0
|
|
20250124,110800,69074990,3440,3440,3440,3440,0
|
|
20250124,110700,69074990,3440,3445,3445,3440,73
|
|
20250124,110600,68823740,3440,3440,3440,3440,0
|
|
20250124,110500,68823740,3440,3440,3440,3440,8
|
|
20250124,110400,68796220,3440,3440,3440,3440,0
|
|
20250124,110300,68796220,3440,3440,3440,3440,0
|
|
20250124,110200,68796220,3440,3440,3440,3440,0
|
|
20250124,110100,68796220,3440,3440,3440,3440,0
|
|
20250124,110000,68796220,3440,3440,3440,3440,0
|
|
20250124,105900,68796220,3440,3445,3445,3440,272
|
|
20250124,105800,67859800,3445,3445,3445,3445,0
|
|
20250124,105700,67859800,3445,3445,3445,3445,0
|
|
20250124,105600,67859800,3445,3445,3445,3445,2
|
|
20250124,105500,67852910,3445,3445,3445,3445,0
|
|
20250124,105400,67852910,3445,3445,3445,3445,0
|
|
20250124,105300,67852910,3445,3445,3445,3445,0
|
|
20250124,105200,67852910,3445,3445,3445,3445,322
|
|
20250124,105100,66743620,3445,3445,3445,3445,10
|
|
20250124,105000,66709170,3450,3450,3450,3450,0
|
|
20250124,104900,66709170,3450,3450,3450,3450,0
|
|
20250124,104800,66709170,3450,3450,3450,3450,10
|
|
20250124,104700,66674670,3450,3450,3450,3450,13
|
|
20250124,104600,66629820,3445,3445,3445,3445,0
|
|
20250124,104500,66629820,3445,3445,3445,3445,0
|
|
20250124,104400,66629820,3445,3445,3445,3445,500
|
|
20250124,104300,64907320,3450,3450,3450,3450,0
|
|
20250124,104200,64907320,3450,3450,3450,3450,1000
|
|
20250124,104100,61457320,3450,3450,3450,3450,0
|
|
20250124,104000,61457320,3450,3450,3450,3450,1000
|
|
20250124,103900,58007320,3445,3445,3445,3445,590
|
|
20250124,103800,55974770,3445,3445,3445,3445,66
|
|
20250124,103700,55747400,3450,3450,3450,3450,0
|
|
20250124,103600,55747400,3450,3450,3450,3450,200
|
|
20250124,103500,55057400,3450,3450,3450,3450,0
|
|
20250124,103400,55057400,3450,3450,3450,3450,0
|
|
20250124,103300,55057400,3450,3450,3450,3450,0
|
|
20250124,103200,55057400,3450,3450,3450,3450,0
|
|
20250124,103100,55057400,3450,3450,3450,3450,0
|
|
20250124,103000,55057400,3450,3450,3450,3450,0
|
|
20250124,102900,55057400,3450,3450,3450,3450,0
|
|
20250124,102800,55057400,3450,3450,3450,3450,100
|
|
20250124,102700,54712400,3450,3450,3450,3450,0
|
|
20250124,102600,54712400,3450,3450,3450,3450,2
|
|
20250124,102500,54705500,3450,3450,3450,3450,0
|
|
20250124,102400,54705500,3450,3450,3450,3450,0
|
|
20250124,102300,54705500,3450,3450,3450,3450,0
|
|
20250124,102200,54705500,3450,3450,3450,3450,0
|
|
20250124,102100,54705500,3450,3450,3450,3450,5
|
|
20250124,102000,54688250,3450,3450,3450,3450,0
|
|
20250124,101900,54688250,3450,3450,3450,3450,0
|
|
20250124,101800,54688250,3450,3450,3450,3450,1
|
|
20250124,101700,54684800,3450,3450,3450,3450,0
|
|
20250124,101600,54684800,3450,3450,3450,3450,0
|
|
20250124,101500,54684800,3450,3450,3450,3450,0
|
|
20250124,101400,54684800,3450,3450,3450,3450,0
|
|
20250124,101300,54684800,3450,3450,3450,3450,1
|
|
20250124,101200,54681350,3440,3445,3445,3440,2664
|
|
20250124,101100,45512615,3445,3445,3445,3445,1
|
|
20250124,101000,45509170,3455,3455,3455,3455,0
|
|
20250124,100900,45509170,3455,3455,3455,3455,2
|
|
20250124,100800,45502260,3455,3455,3455,3455,0
|
|
20250124,100700,45502260,3455,3455,3455,3455,40
|
|
20250124,100600,45364060,3455,3455,3455,3455,2
|
|
20250124,100500,45357150,3450,3450,3450,3450,0
|
|
20250124,100400,45357150,3450,3450,3450,3450,57
|
|
20250124,100300,45160500,3455,3455,3455,3455,1
|
|
20250124,100200,45157045,3455,3455,3455,3455,0
|
|
20250124,100100,45157045,3455,3455,3455,3455,0
|
|
20250124,100000,45157045,3455,3455,3455,3445,502
|
|
20250124,095900,43427635,3450,3455,3455,3450,351
|
|
20250124,095800,42216660,3450,3450,3450,3450,678
|
|
20250124,095700,39877560,3460,3460,3460,3460,0
|
|
20250124,095600,39877560,3460,3460,3460,3460,0
|
|
20250124,095500,39877560,3460,3460,3460,3460,6
|
|
20250124,095400,39856800,3460,3460,3460,3460,0
|
|
20250124,095300,39856800,3460,3460,3460,3460,20
|
|
20250124,095200,39787600,3460,3460,3460,3460,0
|
|
20250124,095100,39787600,3460,3460,3460,3460,0
|
|
20250124,095000,39787600,3460,3460,3460,3460,0
|
|
20250124,094900,39787600,3460,3460,3460,3460,1000
|
|
20250124,094800,36327600,3465,3465,3465,3465,0
|
|
20250124,094700,36327600,3465,3450,3465,3450,5601
|
|
20250124,094600,16931350,3455,3455,3455,3455,100
|
|
20250124,094500,16585850,3460,3460,3460,3460,0
|
|
20250124,094400,16585850,3460,3460,3460,3460,0
|
|
20250124,094300,16585850,3460,3460,3460,3460,0
|
|
20250124,094200,16585850,3460,3460,3460,3460,0
|
|
20250124,094100,16585850,3460,3460,3460,3460,11
|
|
20250124,094000,16547790,3460,3460,3460,3460,0
|
|
20250124,093900,16547790,3460,3455,3460,3455,6
|
|
20250124,093800,16527055,3445,3445,3445,3445,55
|
|
20250124,093700,16337580,3460,3460,3460,3460,0
|
|
20250124,093600,16337580,3460,3445,3460,3445,303
|
|
20250124,093500,15293700,3445,3445,3445,3445,220
|
|
20250124,093400,14535800,3460,3460,3460,3460,300
|
|
20250124,093300,13497800,3460,3460,3460,3460,0
|
|
20250124,093200,13497800,3460,3460,3460,3460,1
|
|
20250124,093100,13494340,3445,3445,3445,3445,255
|
|
20250124,093000,12615865,3445,3445,3445,3445,0
|
|
20250124,092900,12615865,3445,3445,3445,3445,0
|
|
20250124,092800,12615865,3445,3445,3445,3445,325
|
|
20250124,092700,11496240,3455,3455,3455,3455,10
|
|
20250124,092600,11461690,3455,3455,3455,3455,300
|
|
20250124,092500,10425190,3455,3455,3455,3455,0
|
|
20250124,092400,10425190,3455,3455,3455,3455,25
|
|
20250124,092300,10338815,3455,3455,3455,3455,0
|
|
20250124,092200,10338815,3455,3455,3455,3455,30
|
|
20250124,092100,10235165,3445,3445,3445,3445,156
|
|
20250124,092000,9697745,3440,3440,3440,3440,70
|
|
20250124,091900,9456945,3440,3440,3440,3440,10
|
|
20250124,091800,9422545,3440,3440,3440,3440,200
|
|
20250124,091700,8734545,3440,3440,3440,3440,20
|
|
20250124,091600,8665745,3455,3455,3455,3455,0
|
|
20250124,091500,8665745,3455,3455,3455,3455,1
|
|
20250124,091400,8662290,3435,3435,3435,3435,0
|
|
20250124,091300,8662290,3435,3440,3440,3435,95
|
|
20250124,091200,8335915,3450,3450,3450,3450,499
|
|
20250124,091100,6614365,3450,3450,3450,3450,1
|
|
20250124,091000,6610915,3435,3435,3435,3435,68
|
|
20250124,090900,6377335,3455,3455,3455,3455,1
|
|
20250124,090800,6373880,3435,3435,3435,3435,53
|
|
20250124,090700,6191825,3435,3435,3435,3435,117
|
|
20250124,090600,5789930,3440,3440,3440,3440,60
|
|
20250124,090500,5583530,3440,3450,3460,3440,1029
|
|
20250124,090400,2023720,3465,3465,3465,3465,11
|
|
20250124,090300,1985605,3465,3465,3465,3465,1
|
|
20250124,090200,1982140,3440,3440,3440,3440,0
|
|
20250124,090100,1982140,3440,3440,3440,3440,0
|
|
20250124,090000,1982140,3440,3430,3440,3430,574
|