650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,194700,75150220,4250,4250,4250,4250,301
|
|
20250124,194600,75150220,4250,4250,4250,4250,0
|
|
20250124,194500,75150220,4250,4250,4250,4250,0
|
|
20250124,194400,75150220,4250,4250,4250,4250,0
|
|
20250124,194300,75150220,4250,4250,4250,4250,0
|
|
20250124,194200,75150220,4250,4250,4250,4250,0
|
|
20250124,194100,75150220,4250,4250,4250,4250,0
|
|
20250124,194000,75150220,4250,4250,4250,4250,0
|
|
20250124,193900,75150220,4250,4250,4250,4250,0
|
|
20250124,193800,75150220,4250,4250,4250,4250,0
|
|
20250124,193700,75150220,4250,4250,4250,4250,0
|
|
20250124,193600,75150220,4250,4250,4250,4250,0
|
|
20250124,193500,75150220,4250,4250,4250,4250,0
|
|
20250124,193400,75150220,4250,4250,4250,4250,0
|
|
20250124,193300,75150220,4250,4250,4250,4250,0
|
|
20250124,193200,75150220,4250,4250,4250,4250,0
|
|
20250124,193100,75150220,4250,4250,4250,4250,0
|
|
20250124,193000,75150220,4250,4250,4250,4250,0
|
|
20250124,192900,75150220,4250,4250,4250,4250,0
|
|
20250124,192800,75150220,4250,4250,4250,4250,0
|
|
20250124,192700,75150220,4250,4250,4250,4250,0
|
|
20250124,192600,75150220,4250,4250,4250,4250,0
|
|
20250124,192500,75150220,4250,4250,4250,4250,0
|
|
20250124,192400,75150220,4250,4250,4250,4250,0
|
|
20250124,192300,75150220,4250,4250,4250,4250,0
|
|
20250124,192200,75150220,4250,4250,4250,4250,0
|
|
20250124,192100,75150220,4250,4250,4250,4250,0
|
|
20250124,192000,75150220,4250,4250,4250,4250,0
|
|
20250124,191900,75150220,4250,4250,4250,4250,0
|
|
20250124,191800,75150220,4250,4250,4250,4250,0
|
|
20250124,191700,75150220,4250,4250,4250,4250,301
|
|
20250124,191600,75150220,4250,4250,4250,4250,0
|
|
20250124,191500,75150220,4250,4250,4250,4250,0
|
|
20250124,191400,75150220,4250,4250,4250,4250,0
|
|
20250124,191300,75150220,4250,4250,4250,4250,0
|
|
20250124,191200,75150220,4250,4250,4250,4250,0
|
|
20250124,191100,75150220,4250,4250,4250,4250,0
|
|
20250124,191000,75150220,4250,4250,4250,4250,0
|
|
20250124,190900,75150220,4250,4250,4250,4250,0
|
|
20250124,190800,75150220,4250,4250,4250,4250,0
|
|
20250124,190700,75150220,4250,4250,4250,4250,0
|
|
20250124,190600,75150220,4250,4250,4250,4250,0
|
|
20250124,190500,75150220,4250,4250,4250,4250,0
|
|
20250124,190400,75150220,4250,4250,4250,4250,0
|
|
20250124,190300,75150220,4250,4250,4250,4250,0
|
|
20250124,190200,75150220,4250,4250,4250,4250,0
|
|
20250124,190100,75150220,4250,4250,4250,4250,0
|
|
20250124,190000,75150220,4250,4250,4250,4250,0
|
|
20250124,185900,75150220,4250,4250,4250,4250,0
|
|
20250124,185800,75150220,4250,4250,4250,4250,0
|
|
20250124,185700,75150220,4250,4250,4250,4250,0
|
|
20250124,185600,75150220,4250,4250,4250,4250,0
|
|
20250124,185500,75150220,4250,4250,4250,4250,0
|
|
20250124,185400,75150220,4250,4250,4250,4250,0
|
|
20250124,185300,75150220,4250,4250,4250,4250,0
|
|
20250124,185200,75150220,4250,4250,4250,4250,0
|
|
20250124,185100,75150220,4250,4250,4250,4250,0
|
|
20250124,185000,75150220,4250,4250,4250,4250,0
|
|
20250124,184900,75150220,4250,4250,4250,4250,0
|
|
20250124,184800,75150220,4250,4250,4250,4250,0
|
|
20250124,184700,75150220,4250,4250,4250,4250,301
|
|
20250124,184600,75150220,4250,4250,4250,4250,0
|
|
20250124,184500,75150220,4250,4250,4250,4250,0
|
|
20250124,184400,75150220,4250,4250,4250,4250,0
|
|
20250124,184300,75150220,4250,4250,4250,4250,0
|
|
20250124,184200,75150220,4250,4250,4250,4250,0
|
|
20250124,184100,75150220,4250,4250,4250,4250,0
|
|
20250124,184000,75150220,4250,4250,4250,4250,0
|
|
20250124,183900,75150220,4250,4250,4250,4250,0
|
|
20250124,183800,75150220,4250,4250,4250,4250,0
|
|
20250124,183700,75150220,4250,4250,4250,4250,0
|
|
20250124,183600,75150220,4250,4250,4250,4250,0
|
|
20250124,183500,75150220,4250,4250,4250,4250,0
|
|
20250124,183400,75150220,4250,4250,4250,4250,0
|
|
20250124,183300,75150220,4250,4250,4250,4250,0
|
|
20250124,183200,75150220,4250,4250,4250,4250,0
|
|
20250124,183100,75150220,4250,4250,4250,4250,0
|
|
20250124,183000,75150220,4250,4250,4250,4250,0
|
|
20250124,182900,75150220,4250,4250,4250,4250,0
|
|
20250124,182800,75150220,4250,4250,4250,4250,0
|
|
20250124,182700,75150220,4250,4250,4250,4250,0
|
|
20250124,182600,75150220,4250,4250,4250,4250,0
|
|
20250124,182500,75150220,4250,4250,4250,4250,0
|
|
20250124,182400,75150220,4250,4250,4250,4250,0
|
|
20250124,182300,75150220,4250,4250,4250,4250,0
|
|
20250124,182200,75150220,4250,4250,4250,4250,0
|
|
20250124,182100,75150220,4250,4250,4250,4250,0
|
|
20250124,182000,75150220,4250,4250,4250,4250,0
|
|
20250124,181900,75150220,4250,4250,4250,4250,0
|
|
20250124,181800,75150220,4250,4250,4250,4250,0
|
|
20250124,181700,75150220,4250,4250,4250,4250,301
|
|
20250124,181600,75150220,4250,4250,4250,4250,0
|
|
20250124,181500,75150220,4250,4250,4250,4250,0
|
|
20250124,181400,75150220,4250,4250,4250,4250,0
|
|
20250124,181300,75150220,4250,4250,4250,4250,0
|
|
20250124,181200,75150220,4250,4250,4250,4250,0
|
|
20250124,181100,75150220,4250,4250,4250,4250,0
|
|
20250124,181000,75150220,4250,4250,4250,4250,0
|
|
20250124,180900,75150220,4250,4250,4250,4250,0
|
|
20250124,180800,75150220,4250,4250,4250,4250,0
|
|
20250124,180700,75150220,4250,4250,4250,4250,0
|
|
20250124,180600,75150220,4250,4250,4250,4250,0
|
|
20250124,180500,75150220,4250,4250,4250,4250,0
|
|
20250124,180400,75150220,4250,4250,4250,4250,0
|
|
20250124,180300,75150220,4250,4250,4250,4250,0
|
|
20250124,180200,75150220,4250,4250,4250,4250,0
|
|
20250124,180100,75150220,4250,4250,4250,4250,0
|
|
20250124,180000,75150220,4250,4250,4250,4250,0
|
|
20250124,175900,75150220,4250,4250,4250,4250,0
|
|
20250124,175800,75150220,4250,4250,4250,4250,0
|
|
20250124,175700,75150220,4250,4250,4250,4250,0
|
|
20250124,175600,75150220,4250,4250,4250,4250,0
|
|
20250124,175500,75150220,4250,4250,4250,4250,0
|
|
20250124,175400,75150220,4250,4250,4250,4250,0
|
|
20250124,175300,75150220,4250,4250,4250,4250,0
|
|
20250124,175200,75150220,4250,4250,4250,4250,0
|
|
20250124,175100,75150220,4250,4250,4250,4250,0
|
|
20250124,175000,75150220,4250,4250,4250,4250,0
|
|
20250124,174900,75150220,4250,4250,4250,4250,0
|
|
20250124,174800,75150220,4250,4250,4250,4250,0
|
|
20250124,174700,75150220,4250,4250,4250,4250,301
|
|
20250124,174600,75150220,4250,4250,4250,4250,0
|
|
20250124,174500,75150220,4250,4250,4250,4250,0
|
|
20250124,174400,75150220,4250,4250,4250,4250,0
|
|
20250124,174300,75150220,4250,4250,4250,4250,0
|
|
20250124,174200,75150220,4250,4250,4250,4250,0
|
|
20250124,174100,75150220,4250,4250,4250,4250,0
|
|
20250124,174000,75150220,4250,4250,4250,4250,0
|
|
20250124,173900,75150220,4250,4250,4250,4250,0
|
|
20250124,173800,75150220,4250,4250,4250,4250,0
|
|
20250124,173700,75150220,4250,4250,4250,4250,0
|
|
20250124,173600,75150220,4250,4250,4250,4250,0
|
|
20250124,173500,75150220,4250,4250,4250,4250,0
|
|
20250124,173400,75150220,4250,4250,4250,4250,0
|
|
20250124,173300,75150220,4250,4250,4250,4250,0
|
|
20250124,173200,75150220,4250,4250,4250,4250,0
|
|
20250124,173100,75150220,4250,4250,4250,4250,0
|
|
20250124,173000,75150220,4250,4250,4250,4250,0
|
|
20250124,172900,75150220,4250,4250,4250,4250,0
|
|
20250124,172800,75150220,4250,4250,4250,4250,0
|
|
20250124,172700,75150220,4250,4250,4250,4250,0
|
|
20250124,172600,75150220,4250,4250,4250,4250,0
|
|
20250124,172500,75150220,4250,4250,4250,4250,0
|
|
20250124,172400,75150220,4250,4250,4250,4250,0
|
|
20250124,172300,75150220,4250,4250,4250,4250,0
|
|
20250124,172200,75150220,4250,4250,4250,4250,0
|
|
20250124,172100,75150220,4250,4250,4250,4250,0
|
|
20250124,172000,75150220,4250,4250,4250,4250,0
|
|
20250124,171900,75150220,4250,4250,4250,4250,0
|
|
20250124,171800,75150220,4250,4250,4250,4250,0
|
|
20250124,171700,75150220,4250,4250,4250,4250,301
|
|
20250124,171600,75150220,4250,4250,4250,4250,0
|
|
20250124,171500,75150220,4250,4250,4250,4250,0
|
|
20250124,171400,75150220,4250,4250,4250,4250,0
|
|
20250124,171300,75150220,4250,4250,4250,4250,0
|
|
20250124,171200,75150220,4250,4250,4250,4250,0
|
|
20250124,171100,75150220,4250,4250,4250,4250,0
|
|
20250124,171000,75150220,4250,4250,4250,4250,0
|
|
20250124,170900,75150220,4250,4250,4250,4250,0
|
|
20250124,170800,75150220,4250,4250,4250,4250,0
|
|
20250124,170700,75150220,4250,4250,4250,4250,0
|
|
20250124,170600,75150220,4250,4250,4250,4250,0
|
|
20250124,170500,75150220,4250,4250,4250,4250,0
|
|
20250124,170400,75150220,4250,4250,4250,4250,0
|
|
20250124,170300,75150220,4250,4250,4250,4250,0
|
|
20250124,170200,75150220,4250,4250,4250,4250,0
|
|
20250124,170100,75150220,4250,4250,4250,4250,0
|
|
20250124,170000,75150220,4250,4250,4250,4250,0
|
|
20250124,165900,75150220,4250,4250,4250,4250,0
|
|
20250124,165800,75150220,4250,4250,4250,4250,0
|
|
20250124,165700,75150220,4250,4250,4250,4250,0
|
|
20250124,165600,75150220,4250,4250,4250,4250,0
|
|
20250124,165500,75150220,4250,4250,4250,4250,0
|
|
20250124,165400,75150220,4250,4250,4250,4250,0
|
|
20250124,165300,75150220,4250,4250,4250,4250,0
|
|
20250124,165200,75150220,4250,4250,4250,4250,0
|
|
20250124,165100,75150220,4250,4250,4250,4250,0
|
|
20250124,165000,75150220,4250,4250,4250,4250,0
|
|
20250124,164900,75150220,4250,4250,4250,4250,0
|
|
20250124,164800,75150220,4250,4250,4250,4250,0
|
|
20250124,164700,75150220,4250,4250,4250,4250,301
|
|
20250124,164600,75150220,4250,4250,4250,4250,0
|
|
20250124,164500,75150220,4250,4250,4250,4250,0
|
|
20250124,164400,75150220,4250,4250,4250,4250,0
|
|
20250124,164300,75150220,4250,4250,4250,4250,0
|
|
20250124,164200,75150220,4250,4250,4250,4250,0
|
|
20250124,164100,75150220,4250,4250,4250,4250,0
|
|
20250124,164000,75150220,4250,4250,4250,4250,0
|
|
20250124,163900,75150220,4250,4250,4250,4250,0
|
|
20250124,163800,75150220,4250,4250,4250,4250,0
|
|
20250124,163700,75150220,4250,4250,4250,4250,0
|
|
20250124,163600,75150220,4250,4250,4250,4250,0
|
|
20250124,163500,75150220,4250,4250,4250,4250,0
|
|
20250124,163400,75150220,4250,4250,4250,4250,0
|
|
20250124,163300,75150220,4250,4250,4250,4250,0
|
|
20250124,163200,75150220,4250,4250,4250,4250,0
|
|
20250124,163100,75150220,4250,4250,4250,4250,0
|
|
20250124,163000,75150220,4250,4250,4250,4250,0
|
|
20250124,162900,75150220,4250,4250,4250,4250,0
|
|
20250124,162800,75150220,4250,4250,4250,4250,0
|
|
20250124,162700,75150220,4250,4250,4250,4250,0
|
|
20250124,162600,75150220,4250,4250,4250,4250,0
|
|
20250124,162500,75150220,4250,4250,4250,4250,0
|
|
20250124,162400,75150220,4250,4250,4250,4250,0
|
|
20250124,162300,75150220,4250,4250,4250,4250,0
|
|
20250124,162200,75150220,4250,4250,4250,4250,0
|
|
20250124,162100,75150220,4250,4250,4250,4250,0
|
|
20250124,162000,75150220,4250,4250,4250,4250,0
|
|
20250124,161900,75150220,4250,4250,4250,4250,0
|
|
20250124,161800,75150220,4250,4250,4250,4250,0
|
|
20250124,161700,75150220,4250,4250,4250,4250,301
|
|
20250124,161600,75150220,4250,4250,4250,4250,0
|
|
20250124,161500,75150220,4250,4250,4250,4250,0
|
|
20250124,161400,75150220,4250,4250,4250,4250,0
|
|
20250124,161300,75150220,4250,4250,4250,4250,0
|
|
20250124,161200,75150220,4250,4250,4250,4250,0
|
|
20250124,161100,75150220,4250,4250,4250,4250,0
|
|
20250124,161000,75150220,4250,4250,4250,4250,0
|
|
20250124,160900,75150220,4250,4250,4250,4250,0
|
|
20250124,160800,75150220,4250,4250,4250,4250,0
|
|
20250124,160700,75150220,4250,4250,4250,4250,0
|
|
20250124,160600,75150220,4250,4250,4250,4250,0
|
|
20250124,160500,75150220,4250,4250,4250,4250,0
|
|
20250124,160400,75150220,4250,4250,4250,4250,0
|
|
20250124,160300,75150220,4250,4250,4250,4250,0
|
|
20250124,160200,75150220,4250,4250,4250,4250,0
|
|
20250124,160100,75150220,4250,4250,4250,4250,0
|
|
20250124,160000,75150220,4250,4250,4250,4250,0
|
|
20250124,155900,75150220,4250,4250,4250,4250,0
|
|
20250124,155800,75150220,4250,4250,4250,4250,0
|
|
20250124,155700,75150220,4250,4250,4250,4250,0
|
|
20250124,155600,75150220,4250,4250,4250,4250,0
|
|
20250124,155500,75150220,4250,4250,4250,4250,0
|
|
20250124,155400,75150220,4250,4250,4250,4250,0
|
|
20250124,155300,75150220,4250,4250,4250,4250,0
|
|
20250124,155200,75150220,4250,4250,4250,4250,0
|
|
20250124,155100,75150220,4250,4250,4250,4250,0
|
|
20250124,155000,75150220,4250,4250,4250,4250,0
|
|
20250124,154900,75150220,4250,4250,4250,4250,0
|
|
20250124,154800,75150220,4250,4250,4250,4250,0
|
|
20250124,154700,75150220,4250,4250,4250,4250,301
|
|
20250124,154600,75150220,4250,4250,4250,4250,0
|
|
20250124,154500,75150220,4250,4250,4250,4250,0
|
|
20250124,154400,75150220,4250,4250,4250,4250,0
|
|
20250124,154300,75150220,4250,4250,4250,4250,0
|
|
20250124,154200,75150220,4250,4250,4250,4250,0
|
|
20250124,154100,75150220,4250,4250,4250,4250,0
|
|
20250124,154000,75150220,4250,4250,4250,4250,0
|
|
20250124,153900,75150220,4250,4250,4250,4250,0
|
|
20250124,153800,75150220,4250,4250,4250,4250,0
|
|
20250124,153700,75150220,4250,4250,4250,4250,0
|
|
20250124,153600,75150220,4250,4250,4250,4250,0
|
|
20250124,153500,75150220,4250,4250,4250,4250,0
|
|
20250124,153400,75150220,4250,4250,4250,4250,0
|
|
20250124,153300,75150220,4250,4250,4250,4250,0
|
|
20250124,153200,75150220,4250,4250,4250,4250,0
|
|
20250124,153100,75150220,4250,4250,4250,4250,0
|
|
20250124,153000,75150220,4250,4250,4250,4250,301
|
|
20250124,152900,73870970,4240,4240,4240,4240,0
|
|
20250124,152800,73870970,4240,4240,4240,4240,0
|
|
20250124,152700,73870970,4240,4240,4240,4240,0
|
|
20250124,152600,73870970,4240,4240,4240,4240,0
|
|
20250124,152500,73870970,4240,4240,4240,4240,0
|
|
20250124,152400,73870970,4240,4240,4240,4240,0
|
|
20250124,152300,73870970,4240,4240,4240,4240,0
|
|
20250124,152200,73870970,4240,4240,4240,4240,0
|
|
20250124,152100,73870970,4240,4240,4240,4240,0
|
|
20250124,152000,73870970,4240,4240,4240,4240,0
|
|
20250124,151900,73870970,4240,4235,4240,4235,82
|
|
20250124,151800,73523550,4230,4235,4235,4230,200
|
|
20250124,151700,72677500,4235,4235,4235,4235,56
|
|
20250124,151600,72440340,4240,4240,4240,4240,0
|
|
20250124,151500,72440340,4240,4240,4240,4240,0
|
|
20250124,151400,72440340,4240,4240,4240,4240,0
|
|
20250124,151300,72440340,4240,4240,4240,4240,0
|
|
20250124,151200,72440340,4240,4240,4240,4240,0
|
|
20250124,151100,72440340,4240,4240,4240,4240,10
|
|
20250124,151000,72397940,4235,4235,4235,4235,0
|
|
20250124,150900,72397940,4235,4235,4235,4235,0
|
|
20250124,150800,72397940,4235,4240,4240,4230,80
|
|
20250124,150700,72059140,4240,4235,4240,4235,437
|
|
20250124,150600,70208395,4240,4240,4240,4240,0
|
|
20250124,150500,70208395,4240,4240,4240,4240,0
|
|
20250124,150400,70208395,4240,4240,4240,4240,14
|
|
20250124,150300,70149035,4240,4240,4240,4240,0
|
|
20250124,150200,70149035,4240,4240,4240,4240,10
|
|
20250124,150100,70106635,4240,4240,4240,4240,10
|
|
20250124,150000,70064235,4240,4240,4240,4240,0
|
|
20250124,145900,70064235,4240,4240,4240,4240,0
|
|
20250124,145800,70064235,4240,4240,4240,4240,0
|
|
20250124,145700,70064235,4240,4240,4240,4240,10
|
|
20250124,145600,70021835,4240,4240,4240,4240,13
|
|
20250124,145500,69966715,4240,4240,4240,4240,0
|
|
20250124,145400,69966715,4240,4240,4240,4240,0
|
|
20250124,145300,69966715,4240,4240,4240,4240,0
|
|
20250124,145200,69966715,4240,4240,4240,4240,3
|
|
20250124,145100,69953995,4240,4240,4240,4240,1
|
|
20250124,145000,69949755,4240,4240,4240,4240,11
|
|
20250124,144900,69903115,4240,4240,4240,4240,0
|
|
20250124,144800,69903115,4240,4240,4240,4240,8
|
|
20250124,144700,69869195,4240,4240,4240,4240,0
|
|
20250124,144600,69869195,4240,4240,4240,4240,1
|
|
20250124,144500,69864955,4240,4240,4240,4240,0
|
|
20250124,144400,69864955,4240,4240,4240,4240,0
|
|
20250124,144300,69864955,4240,4240,4240,4240,0
|
|
20250124,144200,69864955,4240,4240,4240,4240,1
|
|
20250124,144100,69860715,4240,4240,4240,4240,0
|
|
20250124,144000,69860715,4240,4240,4240,4240,1
|
|
20250124,143900,69856475,4240,4240,4240,4240,2
|
|
20250124,143800,69847995,4240,4240,4240,4240,7
|
|
20250124,143700,69818315,4240,4240,4240,4240,11
|
|
20250124,143600,69771675,4245,4245,4245,4245,0
|
|
20250124,143500,69771675,4245,4245,4245,4245,0
|
|
20250124,143400,69771675,4245,4245,4245,4245,0
|
|
20250124,143300,69771675,4245,4245,4245,4245,1
|
|
20250124,143200,69767430,4245,4245,4245,4245,0
|
|
20250124,143100,69767430,4245,4245,4245,4245,0
|
|
20250124,143000,69767430,4245,4245,4245,4245,0
|
|
20250124,142900,69767430,4245,4245,4245,4245,0
|
|
20250124,142800,69767430,4245,4245,4245,4245,1
|
|
20250124,142700,69763185,4240,4240,4240,4240,0
|
|
20250124,142600,69763185,4240,4240,4240,4240,80
|
|
20250124,142500,69423985,4245,4245,4245,4245,0
|
|
20250124,142400,69423985,4245,4245,4245,4245,6
|
|
20250124,142300,69398515,4245,4245,4245,4245,0
|
|
20250124,142200,69398515,4245,4245,4245,4245,52
|
|
20250124,142100,69177775,4235,4235,4235,4235,0
|
|
20250124,142000,69177775,4235,4235,4235,4235,0
|
|
20250124,141900,69177775,4235,4235,4235,4235,0
|
|
20250124,141800,69177775,4235,4235,4235,4235,0
|
|
20250124,141700,69177775,4235,4235,4235,4235,0
|
|
20250124,141600,69177775,4235,4235,4235,4235,0
|
|
20250124,141500,69177775,4235,4235,4235,4235,0
|
|
20250124,141400,69177775,4235,4235,4235,4235,0
|
|
20250124,141300,69177775,4235,4235,4235,4235,0
|
|
20250124,141200,69177775,4235,4235,4235,4235,0
|
|
20250124,141100,69177775,4235,4235,4235,4235,339
|
|
20250124,141000,67742110,4240,4240,4240,4240,100
|
|
20250124,140900,67318110,4240,4240,4240,4240,0
|
|
20250124,140800,67318110,4240,4240,4240,4240,3
|
|
20250124,140700,67305390,4240,4240,4240,4240,0
|
|
20250124,140600,67305390,4240,4240,4240,4240,0
|
|
20250124,140500,67305390,4240,4240,4240,4240,0
|
|
20250124,140400,67305390,4240,4240,4240,4240,0
|
|
20250124,140300,67305390,4240,4240,4240,4240,1
|
|
20250124,140200,67301150,4240,4240,4240,4240,0
|
|
20250124,140100,67301150,4240,4240,4240,4240,5
|
|
20250124,140000,67279950,4240,4240,4240,4240,0
|
|
20250124,135900,67279950,4240,4240,4240,4240,22
|
|
20250124,135800,67186670,4250,4250,4250,4250,0
|
|
20250124,135700,67186670,4250,4250,4250,4250,0
|
|
20250124,135600,67186670,4250,4250,4250,4250,0
|
|
20250124,135500,67186670,4250,4250,4250,4250,0
|
|
20250124,135400,67186670,4250,4250,4250,4250,0
|
|
20250124,135300,67186670,4250,4250,4250,4250,1
|
|
20250124,135200,67182420,4250,4250,4250,4250,0
|
|
20250124,135100,67182420,4250,4250,4250,4250,1
|
|
20250124,135000,67178170,4235,4235,4235,4235,0
|
|
20250124,134900,67178170,4235,4235,4235,4235,0
|
|
20250124,134800,67178170,4235,4240,4240,4235,300
|
|
20250124,134700,65907610,4250,4250,4250,4250,0
|
|
20250124,134600,65907610,4250,4250,4250,4250,1
|
|
20250124,134500,65903360,4240,4245,4245,4240,509
|
|
20250124,134400,63742830,4235,4235,4235,4235,0
|
|
20250124,134300,63742830,4235,4235,4235,4235,0
|
|
20250124,134200,63742830,4235,4235,4235,4235,0
|
|
20250124,134100,63742830,4235,4235,4235,4235,0
|
|
20250124,134000,63742830,4235,4235,4235,4235,0
|
|
20250124,133900,63742830,4235,4235,4235,4235,0
|
|
20250124,133800,63742830,4235,4235,4235,4235,0
|
|
20250124,133700,63742830,4235,4235,4235,4235,0
|
|
20250124,133600,63742830,4235,4235,4235,4235,0
|
|
20250124,133500,63742830,4235,4240,4240,4235,196
|
|
20250124,133400,62911820,4240,4240,4240,4240,0
|
|
20250124,133300,62911820,4240,4240,4240,4240,0
|
|
20250124,133200,62911820,4240,4240,4240,4240,0
|
|
20250124,133100,62911820,4240,4240,4240,4240,0
|
|
20250124,133000,62911820,4240,4240,4240,4240,0
|
|
20250124,132900,62911820,4240,4240,4240,4240,0
|
|
20250124,132800,62911820,4240,4240,4240,4240,1
|
|
20250124,132700,62907580,4235,4235,4235,4235,1
|
|
20250124,132600,62903345,4240,4240,4240,4240,14
|
|
20250124,132500,62843985,4240,4240,4240,4240,64
|
|
20250124,132400,62572625,4245,4245,4245,4245,0
|
|
20250124,132300,62572625,4245,4245,4245,4245,0
|
|
20250124,132200,62572625,4245,4250,4250,4245,546
|
|
20250124,132100,60252195,4250,4250,4250,4250,0
|
|
20250124,132000,60252195,4250,4250,4250,4250,0
|
|
20250124,131900,60252195,4250,4250,4250,4250,0
|
|
20250124,131800,60252195,4250,4250,4250,4250,0
|
|
20250124,131700,60252195,4250,4250,4250,4250,0
|
|
20250124,131600,60252195,4250,4250,4250,4250,0
|
|
20250124,131500,60252195,4250,4250,4250,4250,0
|
|
20250124,131400,60252195,4250,4250,4250,4250,0
|
|
20250124,131300,60252195,4250,4250,4250,4250,0
|
|
20250124,131200,60252195,4250,4250,4250,4250,0
|
|
20250124,131100,60252195,4250,4250,4250,4250,0
|
|
20250124,131000,60252195,4250,4250,4250,4250,0
|
|
20250124,130900,60252195,4250,4250,4250,4250,0
|
|
20250124,130800,60252195,4250,4250,4250,4250,0
|
|
20250124,130700,60252195,4250,4250,4250,4250,0
|
|
20250124,130600,60252195,4250,4250,4250,4250,0
|
|
20250124,130500,60252195,4250,4250,4250,4250,0
|
|
20250124,130400,60252195,4250,4250,4250,4250,500
|
|
20250124,130300,58127195,4250,4250,4250,4250,0
|
|
20250124,130200,58127195,4250,4250,4250,4250,0
|
|
20250124,130100,58127195,4250,4250,4250,4250,0
|
|
20250124,130000,58127195,4250,4250,4250,4250,0
|
|
20250124,125900,58127195,4250,4250,4250,4250,0
|
|
20250124,125800,58127195,4250,4250,4250,4250,0
|
|
20250124,125700,58127195,4250,4250,4250,4250,0
|
|
20250124,125600,58127195,4250,4250,4250,4250,0
|
|
20250124,125500,58127195,4250,4250,4250,4250,0
|
|
20250124,125400,58127195,4250,4250,4250,4250,0
|
|
20250124,125300,58127195,4250,4250,4250,4250,0
|
|
20250124,125200,58127195,4250,4250,4250,4250,0
|
|
20250124,125100,58127195,4250,4250,4250,4250,0
|
|
20250124,125000,58127195,4250,4250,4250,4250,0
|
|
20250124,124900,58127195,4250,4250,4250,4250,0
|
|
20250124,124800,58127195,4250,4250,4250,4250,0
|
|
20250124,124700,58127195,4250,4250,4250,4250,18
|
|
20250124,124600,58050695,4260,4260,4260,4260,0
|
|
20250124,124500,58050695,4260,4260,4260,4260,0
|
|
20250124,124400,58050695,4260,4260,4260,4260,0
|
|
20250124,124300,58050695,4260,4260,4260,4260,0
|
|
20250124,124200,58050695,4260,4260,4260,4260,0
|
|
20250124,124100,58050695,4260,4260,4260,4260,0
|
|
20250124,124000,58050695,4260,4260,4260,4260,0
|
|
20250124,123900,58050695,4260,4260,4260,4260,0
|
|
20250124,123800,58050695,4260,4260,4260,4260,1
|
|
20250124,123700,58046435,4240,4240,4240,4240,0
|
|
20250124,123600,58046435,4240,4240,4240,4240,0
|
|
20250124,123500,58046435,4240,4240,4240,4240,0
|
|
20250124,123400,58046435,4240,4240,4240,4240,0
|
|
20250124,123300,58046435,4240,4240,4240,4240,0
|
|
20250124,123200,58046435,4240,4240,4240,4240,0
|
|
20250124,123100,58046435,4240,4240,4240,4240,0
|
|
20250124,123000,58046435,4240,4240,4240,4240,0
|
|
20250124,122900,58046435,4240,4240,4240,4240,0
|
|
20250124,122800,58046435,4240,4240,4240,4240,0
|
|
20250124,122700,58046435,4240,4260,4260,4240,5500
|
|
20250124,122600,34687035,4270,4270,4270,4270,0
|
|
20250124,122500,34687035,4270,4270,4270,4270,0
|
|
20250124,122400,34687035,4270,4270,4270,4270,0
|
|
20250124,122300,34687035,4270,4270,4270,4270,0
|
|
20250124,122200,34687035,4270,4270,4270,4270,0
|
|
20250124,122100,34687035,4270,4270,4270,4270,0
|
|
20250124,122000,34687035,4270,4270,4270,4270,0
|
|
20250124,121900,34687035,4270,4270,4270,4270,0
|
|
20250124,121800,34687035,4270,4270,4270,4270,0
|
|
20250124,121700,34687035,4270,4270,4270,4270,0
|
|
20250124,121600,34687035,4270,4270,4270,4270,2
|
|
20250124,121500,34678495,4260,4260,4260,4260,0
|
|
20250124,121400,34678495,4260,4260,4260,4260,45
|
|
20250124,121300,34486795,4260,4260,4260,4260,5
|
|
20250124,121200,34465495,4260,4260,4260,4260,110
|
|
20250124,121100,33996895,4260,4260,4260,4260,0
|
|
20250124,121000,33996895,4260,4260,4260,4260,0
|
|
20250124,120900,33996895,4260,4260,4260,4260,0
|
|
20250124,120800,33996895,4260,4260,4260,4260,1000
|
|
20250124,120700,29736895,4260,4260,4260,4260,0
|
|
20250124,120600,29736895,4260,4260,4260,4260,0
|
|
20250124,120500,29736895,4260,4260,4260,4260,0
|
|
20250124,120400,29736895,4260,4260,4260,4260,0
|
|
20250124,120300,29736895,4260,4260,4260,4260,0
|
|
20250124,120200,29736895,4260,4260,4260,4260,0
|
|
20250124,120100,29736895,4260,4260,4260,4260,0
|
|
20250124,120000,29736895,4260,4260,4260,4260,0
|
|
20250124,115900,29736895,4260,4260,4260,4260,0
|
|
20250124,115800,29736895,4260,4260,4260,4260,0
|
|
20250124,115700,29736895,4260,4265,4265,4260,500
|
|
20250124,115600,27606765,4270,4270,4270,4270,0
|
|
20250124,115500,27606765,4270,4270,4270,4270,0
|
|
20250124,115400,27606765,4270,4270,4270,4270,160
|
|
20250124,115300,26923565,4270,4270,4270,4270,0
|
|
20250124,115200,26923565,4270,4270,4270,4270,0
|
|
20250124,115100,26923565,4270,4270,4270,4270,0
|
|
20250124,115000,26923565,4270,4270,4270,4270,0
|
|
20250124,114900,26923565,4270,4270,4270,4270,0
|
|
20250124,114800,26923565,4270,4270,4270,4270,15
|
|
20250124,114700,26859515,4275,4275,4275,4275,0
|
|
20250124,114600,26859515,4275,4275,4275,4275,0
|
|
20250124,114500,26859515,4275,4275,4275,4275,0
|
|
20250124,114400,26859515,4275,4275,4275,4275,0
|
|
20250124,114300,26859515,4275,4275,4275,4275,0
|
|
20250124,114200,26859515,4275,4275,4275,4275,0
|
|
20250124,114100,26859515,4275,4275,4275,4275,0
|
|
20250124,114000,26859515,4275,4275,4275,4275,0
|
|
20250124,113900,26859515,4275,4275,4275,4275,0
|
|
20250124,113800,26859515,4275,4275,4275,4275,0
|
|
20250124,113700,26859515,4275,4275,4275,4275,0
|
|
20250124,113600,26859515,4275,4275,4275,4275,0
|
|
20250124,113500,26859515,4275,4275,4275,4275,0
|
|
20250124,113400,26859515,4275,4275,4275,4275,0
|
|
20250124,113300,26859515,4275,4275,4275,4275,1
|
|
20250124,113200,26855240,4265,4265,4265,4265,0
|
|
20250124,113100,26855240,4265,4265,4265,4265,0
|
|
20250124,113000,26855240,4265,4265,4265,4265,0
|
|
20250124,112900,26855240,4265,4265,4265,4265,0
|
|
20250124,112800,26855240,4265,4265,4265,4265,0
|
|
20250124,112700,26855240,4265,4265,4265,4265,0
|
|
20250124,112600,26855240,4265,4265,4265,4265,0
|
|
20250124,112500,26855240,4265,4265,4265,4265,0
|
|
20250124,112400,26855240,4265,4265,4265,4265,0
|
|
20250124,112300,26855240,4265,4265,4265,4265,0
|
|
20250124,112200,26855240,4265,4265,4265,4265,0
|
|
20250124,112100,26855240,4265,4265,4265,4265,0
|
|
20250124,112000,26855240,4265,4275,4275,4265,10
|
|
20250124,111900,26812575,4290,4290,4290,4290,0
|
|
20250124,111800,26812575,4290,4290,4290,4290,0
|
|
20250124,111700,26812575,4290,4290,4290,4290,0
|
|
20250124,111600,26812575,4290,4290,4290,4290,0
|
|
20250124,111500,26812575,4290,4290,4290,4290,131
|
|
20250124,111400,26250585,4290,4290,4290,4290,0
|
|
20250124,111300,26250585,4290,4290,4290,4290,0
|
|
20250124,111200,26250585,4290,4290,4290,4290,0
|
|
20250124,111100,26250585,4290,4290,4290,4290,0
|
|
20250124,111000,26250585,4290,4290,4290,4290,0
|
|
20250124,110900,26250585,4290,4290,4290,4290,0
|
|
20250124,110800,26250585,4290,4270,4290,4270,60
|
|
20250124,110700,25993805,4270,4270,4270,4270,0
|
|
20250124,110600,25993805,4270,4270,4270,4270,0
|
|
20250124,110500,25993805,4270,4270,4270,4270,0
|
|
20250124,110400,25993805,4270,4270,4270,4270,0
|
|
20250124,110300,25993805,4270,4270,4270,4270,0
|
|
20250124,110200,25993805,4270,4270,4270,4270,0
|
|
20250124,110100,25993805,4270,4270,4270,4270,0
|
|
20250124,110000,25993805,4270,4270,4270,4270,2
|
|
20250124,105900,25985265,4270,4270,4270,4270,4
|
|
20250124,105800,25968185,4270,4270,4270,4270,1
|
|
20250124,105700,25963915,4265,4265,4265,4265,0
|
|
20250124,105600,25963915,4265,4265,4265,4265,0
|
|
20250124,105500,25963915,4265,4265,4265,4265,1
|
|
20250124,105400,25959650,4265,4265,4265,4265,281
|
|
20250124,105300,24761185,4250,4250,4250,4250,0
|
|
20250124,105200,24761185,4250,4265,4265,4250,90
|
|
20250124,105100,24378290,4270,4270,4270,4270,0
|
|
20250124,105000,24378290,4270,4270,4270,4270,10
|
|
20250124,104900,24335590,4265,4265,4265,4265,0
|
|
20250124,104800,24335590,4265,4280,4280,4265,300
|
|
20250124,104700,23056000,4280,4280,4280,4280,0
|
|
20250124,104600,23056000,4280,4280,4280,4280,0
|
|
20250124,104500,23056000,4280,4280,4280,4280,0
|
|
20250124,104400,23056000,4280,4280,4280,4280,40
|
|
20250124,104300,22884800,4285,4285,4285,4285,0
|
|
20250124,104200,22884800,4285,4285,4285,4285,0
|
|
20250124,104100,22884800,4285,4285,4285,4285,48
|
|
20250124,104000,22679120,4285,4285,4285,4285,0
|
|
20250124,103900,22679120,4285,4290,4290,4285,2
|
|
20250124,103800,22670545,4290,4290,4290,4290,0
|
|
20250124,103700,22670545,4290,4290,4290,4290,0
|
|
20250124,103600,22670545,4290,4290,4290,4290,0
|
|
20250124,103500,22670545,4290,4285,4290,4285,60
|
|
20250124,103400,22413195,4285,4285,4285,4285,150
|
|
20250124,103300,21770445,4285,4285,4285,4285,46
|
|
20250124,103200,21573335,4280,4280,4280,4280,106
|
|
20250124,103100,21119655,4275,4275,4275,4275,100
|
|
20250124,103000,20692155,4275,4275,4275,4275,150
|
|
20250124,102900,20050905,4275,4275,4275,4275,50
|
|
20250124,102800,19837155,4275,4275,4275,4275,50
|
|
20250124,102700,19623405,4270,4270,4270,4270,4
|
|
20250124,102600,19606325,4270,4270,4270,4270,0
|
|
20250124,102500,19606325,4270,4270,4270,4270,0
|
|
20250124,102400,19606325,4270,4270,4270,4270,401
|
|
20250124,102300,17894055,4270,4270,4270,4270,769
|
|
20250124,102200,14610425,4270,4265,4270,4265,734
|
|
20250124,102100,11477765,4265,4265,4265,4265,234
|
|
20250124,102000,10479755,4265,4265,4265,4265,11
|
|
20250124,101900,10432840,4265,4265,4265,4265,0
|
|
20250124,101800,10432840,4265,4265,4265,4265,1
|
|
20250124,101700,10428575,4260,4260,4260,4260,0
|
|
20250124,101600,10428575,4260,4260,4260,4260,0
|
|
20250124,101500,10428575,4260,4265,4265,4260,40
|
|
20250124,101400,10258155,4265,4265,4265,4265,0
|
|
20250124,101300,10258155,4265,4265,4265,4265,96
|
|
20250124,101200,9848715,4265,4265,4265,4265,51
|
|
20250124,101100,9631200,4265,4270,4270,4265,100
|
|
20250124,101000,9204450,4270,4260,4270,4260,58
|
|
20250124,100900,8956870,4260,4260,4260,4260,50
|
|
20250124,100800,8743870,4260,4260,4260,4260,52
|
|
20250124,100700,8522350,4260,4260,4260,4260,51
|
|
20250124,100600,8305090,4260,4260,4260,4260,50
|
|
20250124,100500,8092090,4260,4260,4260,4260,0
|
|
20250124,100400,8092090,4260,4260,4260,4260,5
|
|
20250124,100300,8070790,4260,4260,4260,4260,0
|
|
20250124,100200,8070790,4260,4260,4260,4260,0
|
|
20250124,100100,8070790,4260,4260,4260,4260,10
|
|
20250124,100000,8028190,4260,4260,4260,4260,469
|
|
20250124,095900,6030250,4260,4260,4260,4260,0
|
|
20250124,095800,6030250,4260,4260,4260,4260,0
|
|
20250124,095700,6030250,4260,4260,4260,4260,0
|
|
20250124,095600,6030250,4260,4260,4260,4260,0
|
|
20250124,095500,6030250,4260,4260,4260,4260,0
|
|
20250124,095400,6030250,4260,4260,4260,4260,0
|
|
20250124,095300,6030250,4260,4260,4260,4260,0
|
|
20250124,095200,6030250,4260,4260,4260,4260,0
|
|
20250124,095100,6030250,4260,4260,4260,4260,4
|
|
20250124,095000,6013210,4260,4260,4260,4260,0
|
|
20250124,094900,6013210,4260,4260,4260,4260,200
|
|
20250124,094800,5161210,4260,4255,4260,4255,300
|
|
20250124,094700,3883220,4260,4260,4260,4260,5
|
|
20250124,094600,3861920,4260,4260,4260,4260,3
|
|
20250124,094500,3849140,4260,4260,4260,4260,1
|
|
20250124,094400,3844880,4260,4255,4260,4255,189
|
|
20250124,094300,3040680,4255,4255,4255,4255,0
|
|
20250124,094200,3040680,4255,4255,4255,4255,0
|
|
20250124,094100,3040680,4255,4255,4255,4255,5
|
|
20250124,094000,3019405,4255,4255,4255,4255,6
|
|
20250124,093900,2993875,4250,4250,4250,4250,0
|
|
20250124,093800,2993875,4250,4250,4250,4250,0
|
|
20250124,093700,2993875,4250,4250,4250,4250,0
|
|
20250124,093600,2993875,4250,4250,4250,4250,0
|
|
20250124,093500,2993875,4250,4250,4250,4250,301
|
|
20250124,093400,1714625,4260,4260,4260,4260,0
|
|
20250124,093300,1714625,4260,4260,4260,4260,10
|
|
20250124,093200,1672025,4260,4255,4260,4255,12
|
|
20250124,093100,1620910,4255,4255,4255,4255,0
|
|
20250124,093000,1620910,4255,4250,4255,4250,54
|
|
20250124,092900,1391400,4255,4255,4255,4255,0
|
|
20250124,092800,1391400,4255,4255,4255,4255,1
|
|
20250124,092700,1387145,4255,4255,4255,4255,0
|
|
20250124,092600,1387145,4255,4255,4255,4255,0
|
|
20250124,092500,1387145,4255,4255,4255,4255,0
|
|
20250124,092400,1387145,4255,4255,4255,4255,0
|
|
20250124,092300,1387145,4255,4255,4255,4255,0
|
|
20250124,092200,1387145,4255,4255,4255,4255,0
|
|
20250124,092100,1387145,4255,4255,4255,4255,0
|
|
20250124,092000,1387145,4255,4255,4255,4255,0
|
|
20250124,091900,1387145,4255,4255,4255,4255,0
|
|
20250124,091800,1387145,4255,4255,4255,4255,0
|
|
20250124,091700,1387145,4255,4255,4255,4255,1
|
|
20250124,091600,1382890,4245,4245,4245,4245,0
|
|
20250124,091500,1382890,4245,4245,4245,4245,0
|
|
20250124,091400,1382890,4245,4245,4245,4245,0
|
|
20250124,091300,1382890,4245,4245,4245,4245,0
|
|
20250124,091200,1382890,4245,4245,4245,4245,50
|
|
20250124,091100,1170640,4240,4240,4240,4240,0
|
|
20250124,091000,1170640,4240,4240,4240,4240,0
|
|
20250124,090900,1170640,4240,4240,4240,4240,0
|
|
20250124,090800,1170640,4240,4240,4240,4240,0
|
|
20250124,090700,1170640,4240,4240,4240,4240,0
|
|
20250124,090600,1170640,4240,4240,4240,4240,0
|
|
20250124,090500,1170640,4240,4250,4250,4240,270
|
|
20250124,090400,25545,4270,4270,4270,4270,1
|
|
20250124,090300,21275,4255,4255,4255,4255,1
|
|
20250124,090200,17020,4255,4255,4255,4255,0
|
|
20250124,090100,17020,4255,4255,4255,4255,0
|
|
20250124,090000,17020,4255,4255,4255,4255,4
|