663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200000,22971440,8840,8840,8840,8840,88
|
|
20250124,195900,22971440,8840,8840,8840,8840,0
|
|
20250124,195800,22971440,8840,8840,8840,8840,0
|
|
20250124,195700,22971440,8840,8840,8840,8840,0
|
|
20250124,195600,22971440,8840,8840,8840,8840,0
|
|
20250124,195500,22971440,8840,8840,8840,8840,0
|
|
20250124,195400,22971440,8840,8840,8840,8840,0
|
|
20250124,195300,22971440,8840,8840,8840,8840,0
|
|
20250124,195200,22971440,8840,8840,8840,8840,0
|
|
20250124,195100,22971440,8840,8840,8840,8840,0
|
|
20250124,195000,22971440,8840,8840,8840,8840,0
|
|
20250124,194900,22971440,8840,8840,8840,8840,0
|
|
20250124,194800,22971440,8840,8840,8840,8840,0
|
|
20250124,194700,22971440,8840,8840,8840,8840,0
|
|
20250124,194600,22971440,8840,8840,8840,8840,0
|
|
20250124,194500,22971440,8840,8840,8840,8840,0
|
|
20250124,194400,22971440,8840,8840,8840,8840,0
|
|
20250124,194300,22971440,8840,8840,8840,8840,0
|
|
20250124,194200,22971440,8840,8840,8840,8840,0
|
|
20250124,194100,22971440,8840,8840,8840,8840,0
|
|
20250124,194000,22971440,8840,8840,8840,8840,0
|
|
20250124,193900,22971440,8840,8840,8840,8840,0
|
|
20250124,193800,22971440,8840,8840,8840,8840,0
|
|
20250124,193700,22971440,8840,8840,8840,8840,0
|
|
20250124,193600,22971440,8840,8840,8840,8840,0
|
|
20250124,193500,22971440,8840,8840,8840,8840,0
|
|
20250124,193400,22971440,8840,8840,8840,8840,0
|
|
20250124,193300,22971440,8840,8840,8840,8840,0
|
|
20250124,193200,22971440,8840,8840,8840,8840,0
|
|
20250124,193100,22971440,8840,8840,8840,8840,0
|
|
20250124,193000,22971440,8840,8840,8840,8840,88
|
|
20250124,192900,22971440,8840,8840,8840,8840,0
|
|
20250124,192800,22971440,8840,8840,8840,8840,0
|
|
20250124,192700,22971440,8840,8840,8840,8840,0
|
|
20250124,192600,22971440,8840,8840,8840,8840,0
|
|
20250124,192500,22971440,8840,8840,8840,8840,0
|
|
20250124,192400,22971440,8840,8840,8840,8840,0
|
|
20250124,192300,22971440,8840,8840,8840,8840,0
|
|
20250124,192200,22971440,8840,8840,8840,8840,0
|
|
20250124,192100,22971440,8840,8840,8840,8840,0
|
|
20250124,192000,22971440,8840,8840,8840,8840,0
|
|
20250124,191900,22971440,8840,8840,8840,8840,0
|
|
20250124,191800,22971440,8840,8840,8840,8840,0
|
|
20250124,191700,22971440,8840,8840,8840,8840,0
|
|
20250124,191600,22971440,8840,8840,8840,8840,0
|
|
20250124,191500,22971440,8840,8840,8840,8840,0
|
|
20250124,191400,22971440,8840,8840,8840,8840,0
|
|
20250124,191300,22971440,8840,8840,8840,8840,0
|
|
20250124,191200,22971440,8840,8840,8840,8840,0
|
|
20250124,191100,22971440,8840,8840,8840,8840,0
|
|
20250124,191000,22971440,8840,8840,8840,8840,0
|
|
20250124,190900,22971440,8840,8840,8840,8840,0
|
|
20250124,190800,22971440,8840,8840,8840,8840,0
|
|
20250124,190700,22971440,8840,8840,8840,8840,0
|
|
20250124,190600,22971440,8840,8840,8840,8840,0
|
|
20250124,190500,22971440,8840,8840,8840,8840,0
|
|
20250124,190400,22971440,8840,8840,8840,8840,0
|
|
20250124,190300,22971440,8840,8840,8840,8840,0
|
|
20250124,190200,22971440,8840,8840,8840,8840,0
|
|
20250124,190100,22971440,8840,8840,8840,8840,0
|
|
20250124,190000,22971440,8840,8840,8840,8840,88
|
|
20250124,185900,22971440,8840,8840,8840,8840,0
|
|
20250124,185800,22971440,8840,8840,8840,8840,0
|
|
20250124,185700,22971440,8840,8840,8840,8840,0
|
|
20250124,185600,22971440,8840,8840,8840,8840,0
|
|
20250124,185500,22971440,8840,8840,8840,8840,0
|
|
20250124,185400,22971440,8840,8840,8840,8840,0
|
|
20250124,185300,22971440,8840,8840,8840,8840,0
|
|
20250124,185200,22971440,8840,8840,8840,8840,0
|
|
20250124,185100,22971440,8840,8840,8840,8840,0
|
|
20250124,185000,22971440,8840,8840,8840,8840,0
|
|
20250124,184900,22971440,8840,8840,8840,8840,0
|
|
20250124,184800,22971440,8840,8840,8840,8840,0
|
|
20250124,184700,22971440,8840,8840,8840,8840,0
|
|
20250124,184600,22971440,8840,8840,8840,8840,0
|
|
20250124,184500,22971440,8840,8840,8840,8840,0
|
|
20250124,184400,22971440,8840,8840,8840,8840,0
|
|
20250124,184300,22971440,8840,8840,8840,8840,0
|
|
20250124,184200,22971440,8840,8840,8840,8840,0
|
|
20250124,184100,22971440,8840,8840,8840,8840,0
|
|
20250124,184000,22971440,8840,8840,8840,8840,0
|
|
20250124,183900,22971440,8840,8840,8840,8840,0
|
|
20250124,183800,22971440,8840,8840,8840,8840,0
|
|
20250124,183700,22971440,8840,8840,8840,8840,0
|
|
20250124,183600,22971440,8840,8840,8840,8840,0
|
|
20250124,183500,22971440,8840,8840,8840,8840,0
|
|
20250124,183400,22971440,8840,8840,8840,8840,0
|
|
20250124,183300,22971440,8840,8840,8840,8840,0
|
|
20250124,183200,22971440,8840,8840,8840,8840,0
|
|
20250124,183100,22971440,8840,8840,8840,8840,0
|
|
20250124,183000,22971440,8840,8840,8840,8840,88
|
|
20250124,182900,22971440,8840,8840,8840,8840,0
|
|
20250124,182800,22971440,8840,8840,8840,8840,0
|
|
20250124,182700,22971440,8840,8840,8840,8840,0
|
|
20250124,182600,22971440,8840,8840,8840,8840,0
|
|
20250124,182500,22971440,8840,8840,8840,8840,0
|
|
20250124,182400,22971440,8840,8840,8840,8840,0
|
|
20250124,182300,22971440,8840,8840,8840,8840,0
|
|
20250124,182200,22971440,8840,8840,8840,8840,0
|
|
20250124,182100,22971440,8840,8840,8840,8840,0
|
|
20250124,182000,22971440,8840,8840,8840,8840,0
|
|
20250124,181900,22971440,8840,8840,8840,8840,0
|
|
20250124,181800,22971440,8840,8840,8840,8840,0
|
|
20250124,181700,22971440,8840,8840,8840,8840,0
|
|
20250124,181600,22971440,8840,8840,8840,8840,0
|
|
20250124,181500,22971440,8840,8840,8840,8840,0
|
|
20250124,181400,22971440,8840,8840,8840,8840,0
|
|
20250124,181300,22971440,8840,8840,8840,8840,0
|
|
20250124,181200,22971440,8840,8840,8840,8840,0
|
|
20250124,181100,22971440,8840,8840,8840,8840,0
|
|
20250124,181000,22971440,8840,8840,8840,8840,0
|
|
20250124,180900,22971440,8840,8840,8840,8840,0
|
|
20250124,180800,22971440,8840,8840,8840,8840,0
|
|
20250124,180700,22971440,8840,8840,8840,8840,0
|
|
20250124,180600,22971440,8840,8840,8840,8840,0
|
|
20250124,180500,22971440,8840,8840,8840,8840,0
|
|
20250124,180400,22971440,8840,8840,8840,8840,0
|
|
20250124,180300,22971440,8840,8840,8840,8840,0
|
|
20250124,180200,22971440,8840,8840,8840,8840,0
|
|
20250124,180100,22971440,8840,8840,8840,8840,0
|
|
20250124,180000,22971440,8840,8840,8840,8840,88
|
|
20250124,175900,22971440,8840,8840,8840,8840,0
|
|
20250124,175800,22971440,8840,8840,8840,8840,0
|
|
20250124,175700,22971440,8840,8840,8840,8840,0
|
|
20250124,175600,22971440,8840,8840,8840,8840,0
|
|
20250124,175500,22971440,8840,8840,8840,8840,0
|
|
20250124,175400,22971440,8840,8840,8840,8840,0
|
|
20250124,175300,22971440,8840,8840,8840,8840,0
|
|
20250124,175200,22971440,8840,8840,8840,8840,0
|
|
20250124,175100,22971440,8840,8840,8840,8840,0
|
|
20250124,175000,22971440,8840,8840,8840,8840,0
|
|
20250124,174900,22971440,8840,8840,8840,8840,0
|
|
20250124,174800,22971440,8840,8840,8840,8840,0
|
|
20250124,174700,22971440,8840,8840,8840,8840,0
|
|
20250124,174600,22971440,8840,8840,8840,8840,0
|
|
20250124,174500,22971440,8840,8840,8840,8840,0
|
|
20250124,174400,22971440,8840,8840,8840,8840,0
|
|
20250124,174300,22971440,8840,8840,8840,8840,0
|
|
20250124,174200,22971440,8840,8840,8840,8840,0
|
|
20250124,174100,22971440,8840,8840,8840,8840,0
|
|
20250124,174000,22971440,8840,8840,8840,8840,0
|
|
20250124,173900,22971440,8840,8840,8840,8840,0
|
|
20250124,173800,22971440,8840,8840,8840,8840,0
|
|
20250124,173700,22971440,8840,8840,8840,8840,0
|
|
20250124,173600,22971440,8840,8840,8840,8840,0
|
|
20250124,173500,22971440,8840,8840,8840,8840,0
|
|
20250124,173400,22971440,8840,8840,8840,8840,0
|
|
20250124,173300,22971440,8840,8840,8840,8840,0
|
|
20250124,173200,22971440,8840,8840,8840,8840,0
|
|
20250124,173100,22971440,8840,8840,8840,8840,0
|
|
20250124,173000,22971440,8840,8840,8840,8840,88
|
|
20250124,172900,22971440,8840,8840,8840,8840,0
|
|
20250124,172800,22971440,8840,8840,8840,8840,0
|
|
20250124,172700,22971440,8840,8840,8840,8840,0
|
|
20250124,172600,22971440,8840,8840,8840,8840,0
|
|
20250124,172500,22971440,8840,8840,8840,8840,0
|
|
20250124,172400,22971440,8840,8840,8840,8840,0
|
|
20250124,172300,22971440,8840,8840,8840,8840,0
|
|
20250124,172200,22971440,8840,8840,8840,8840,0
|
|
20250124,172100,22971440,8840,8840,8840,8840,0
|
|
20250124,172000,22971440,8840,8840,8840,8840,0
|
|
20250124,171900,22971440,8840,8840,8840,8840,0
|
|
20250124,171800,22971440,8840,8840,8840,8840,0
|
|
20250124,171700,22971440,8840,8840,8840,8840,0
|
|
20250124,171600,22971440,8840,8840,8840,8840,0
|
|
20250124,171500,22971440,8840,8840,8840,8840,0
|
|
20250124,171400,22971440,8840,8840,8840,8840,0
|
|
20250124,171300,22971440,8840,8840,8840,8840,0
|
|
20250124,171200,22971440,8840,8840,8840,8840,0
|
|
20250124,171100,22971440,8840,8840,8840,8840,0
|
|
20250124,171000,22971440,8840,8840,8840,8840,0
|
|
20250124,170900,22971440,8840,8840,8840,8840,0
|
|
20250124,170800,22971440,8840,8840,8840,8840,0
|
|
20250124,170700,22971440,8840,8840,8840,8840,0
|
|
20250124,170600,22971440,8840,8840,8840,8840,0
|
|
20250124,170500,22971440,8840,8840,8840,8840,0
|
|
20250124,170400,22971440,8840,8840,8840,8840,0
|
|
20250124,170300,22971440,8840,8840,8840,8840,0
|
|
20250124,170200,22971440,8840,8840,8840,8840,0
|
|
20250124,170100,22971440,8840,8840,8840,8840,0
|
|
20250124,170000,22971440,8840,8840,8840,8840,88
|
|
20250124,165900,22971440,8840,8840,8840,8840,0
|
|
20250124,165800,22971440,8840,8840,8840,8840,0
|
|
20250124,165700,22971440,8840,8840,8840,8840,0
|
|
20250124,165600,22971440,8840,8840,8840,8840,0
|
|
20250124,165500,22971440,8840,8840,8840,8840,0
|
|
20250124,165400,22971440,8840,8840,8840,8840,0
|
|
20250124,165300,22971440,8840,8840,8840,8840,0
|
|
20250124,165200,22971440,8840,8840,8840,8840,0
|
|
20250124,165100,22971440,8840,8840,8840,8840,0
|
|
20250124,165000,22971440,8840,8840,8840,8840,0
|
|
20250124,164900,22971440,8840,8840,8840,8840,0
|
|
20250124,164800,22971440,8840,8840,8840,8840,0
|
|
20250124,164700,22971440,8840,8840,8840,8840,0
|
|
20250124,164600,22971440,8840,8840,8840,8840,0
|
|
20250124,164500,22971440,8840,8840,8840,8840,0
|
|
20250124,164400,22971440,8840,8840,8840,8840,0
|
|
20250124,164300,22971440,8840,8840,8840,8840,0
|
|
20250124,164200,22971440,8840,8840,8840,8840,0
|
|
20250124,164100,22971440,8840,8840,8840,8840,0
|
|
20250124,164000,22971440,8840,8840,8840,8840,0
|
|
20250124,163900,22971440,8840,8840,8840,8840,0
|
|
20250124,163800,22971440,8840,8840,8840,8840,0
|
|
20250124,163700,22971440,8840,8840,8840,8840,0
|
|
20250124,163600,22971440,8840,8840,8840,8840,0
|
|
20250124,163500,22971440,8840,8840,8840,8840,0
|
|
20250124,163400,22971440,8840,8840,8840,8840,0
|
|
20250124,163300,22971440,8840,8840,8840,8840,0
|
|
20250124,163200,22971440,8840,8840,8840,8840,0
|
|
20250124,163100,22971440,8840,8840,8840,8840,0
|
|
20250124,163000,22971440,8840,8840,8840,8840,88
|
|
20250124,162900,22971440,8840,8840,8840,8840,0
|
|
20250124,162800,22971440,8840,8840,8840,8840,0
|
|
20250124,162700,22971440,8840,8840,8840,8840,0
|
|
20250124,162600,22971440,8840,8840,8840,8840,0
|
|
20250124,162500,22971440,8840,8840,8840,8840,0
|
|
20250124,162400,22971440,8840,8840,8840,8840,0
|
|
20250124,162300,22971440,8840,8840,8840,8840,0
|
|
20250124,162200,22971440,8840,8840,8840,8840,0
|
|
20250124,162100,22971440,8840,8840,8840,8840,0
|
|
20250124,162000,22971440,8840,8840,8840,8840,0
|
|
20250124,161900,22971440,8840,8840,8840,8840,0
|
|
20250124,161800,22971440,8840,8840,8840,8840,0
|
|
20250124,161700,22971440,8840,8840,8840,8840,0
|
|
20250124,161600,22971440,8840,8840,8840,8840,0
|
|
20250124,161500,22971440,8840,8840,8840,8840,0
|
|
20250124,161400,22971440,8840,8840,8840,8840,0
|
|
20250124,161300,22971440,8840,8840,8840,8840,0
|
|
20250124,161200,22971440,8840,8840,8840,8840,0
|
|
20250124,161100,22971440,8840,8840,8840,8840,0
|
|
20250124,161000,22971440,8840,8840,8840,8840,0
|
|
20250124,160900,22971440,8840,8840,8840,8840,0
|
|
20250124,160800,22971440,8840,8840,8840,8840,0
|
|
20250124,160700,22971440,8840,8840,8840,8840,0
|
|
20250124,160600,22971440,8840,8840,8840,8840,0
|
|
20250124,160500,22971440,8840,8840,8840,8840,0
|
|
20250124,160400,22971440,8840,8840,8840,8840,0
|
|
20250124,160300,22971440,8840,8840,8840,8840,0
|
|
20250124,160200,22971440,8840,8840,8840,8840,0
|
|
20250124,160100,22971440,8840,8840,8840,8840,0
|
|
20250124,160000,22971440,8840,8840,8840,8840,88
|
|
20250124,155900,22971440,8840,8840,8840,8840,0
|
|
20250124,155800,22971440,8840,8840,8840,8840,0
|
|
20250124,155700,22971440,8840,8840,8840,8840,0
|
|
20250124,155600,22971440,8840,8840,8840,8840,0
|
|
20250124,155500,22971440,8840,8840,8840,8840,0
|
|
20250124,155400,22971440,8840,8840,8840,8840,0
|
|
20250124,155300,22971440,8840,8840,8840,8840,0
|
|
20250124,155200,22971440,8840,8840,8840,8840,0
|
|
20250124,155100,22971440,8840,8840,8840,8840,0
|
|
20250124,155000,22971440,8840,8840,8840,8840,0
|
|
20250124,154900,22971440,8840,8840,8840,8840,0
|
|
20250124,154800,22971440,8840,8840,8840,8840,0
|
|
20250124,154700,22971440,8840,8840,8840,8840,0
|
|
20250124,154600,22971440,8840,8840,8840,8840,0
|
|
20250124,154500,22971440,8840,8840,8840,8840,0
|
|
20250124,154400,22971440,8840,8840,8840,8840,0
|
|
20250124,154300,22971440,8840,8840,8840,8840,0
|
|
20250124,154200,22971440,8840,8840,8840,8840,0
|
|
20250124,154100,22971440,8840,8840,8840,8840,0
|
|
20250124,154000,22971440,8840,8840,8840,8840,0
|
|
20250124,153900,22971440,8840,8840,8840,8840,0
|
|
20250124,153800,22971440,8840,8840,8840,8840,0
|
|
20250124,153700,22971440,8840,8840,8840,8840,0
|
|
20250124,153600,22971440,8840,8840,8840,8840,0
|
|
20250124,153500,22971440,8840,8840,8840,8840,0
|
|
20250124,153400,22971440,8840,8840,8840,8840,0
|
|
20250124,153300,22971440,8840,8840,8840,8840,0
|
|
20250124,153200,22971440,8840,8840,8840,8840,0
|
|
20250124,153100,22971440,8840,8840,8840,8840,0
|
|
20250124,153000,22971440,8840,8840,8840,8840,176
|
|
20250124,152900,22193520,8930,8930,8930,8930,0
|
|
20250124,152800,22193520,8930,8930,8930,8930,0
|
|
20250124,152700,22193520,8930,8930,8930,8930,0
|
|
20250124,152600,22193520,8930,8930,8930,8930,0
|
|
20250124,152500,22193520,8930,8930,8930,8930,0
|
|
20250124,152400,22193520,8930,8930,8930,8930,0
|
|
20250124,152300,22193520,8930,8930,8930,8930,0
|
|
20250124,152200,22193520,8930,8930,8930,8930,0
|
|
20250124,152100,22193520,8930,8930,8930,8930,0
|
|
20250124,152000,22193520,8930,8930,8930,8930,0
|
|
20250124,151900,22193520,8930,8930,8930,8930,10
|
|
20250124,151800,22104220,8940,8940,8940,8940,0
|
|
20250124,151700,22104220,8940,8940,8940,8940,25
|
|
20250124,151600,21880720,8940,8940,8940,8940,0
|
|
20250124,151500,21880720,8940,8940,8940,8940,0
|
|
20250124,151400,21880720,8940,8940,8940,8940,0
|
|
20250124,151300,21880720,8940,8940,8940,8940,0
|
|
20250124,151200,21880720,8940,8940,8940,8940,44
|
|
20250124,151100,21487360,8940,8940,8940,8940,0
|
|
20250124,151000,21487360,8940,8940,8940,8940,0
|
|
20250124,150900,21487360,8940,8940,8940,8940,33
|
|
20250124,150800,21192340,8890,8890,8890,8890,0
|
|
20250124,150700,21192340,8890,8890,8890,8890,6
|
|
20250124,150600,21139000,8890,8890,8890,8890,15
|
|
20250124,150500,21005650,8900,8900,8900,8900,0
|
|
20250124,150400,21005650,8900,8900,8900,8900,0
|
|
20250124,150300,21005650,8900,8900,8900,8900,0
|
|
20250124,150200,21005650,8900,8900,8900,8900,5
|
|
20250124,150100,20961150,8950,8950,8950,8950,0
|
|
20250124,150000,20961150,8950,8950,8950,8950,0
|
|
20250124,145900,20961150,8950,8950,8950,8950,0
|
|
20250124,145800,20961150,8950,8950,8950,8950,0
|
|
20250124,145700,20961150,8950,8950,8950,8950,0
|
|
20250124,145600,20961150,8950,8950,8950,8950,0
|
|
20250124,145500,20961150,8950,8950,8950,8950,0
|
|
20250124,145400,20961150,8950,8950,8950,8950,0
|
|
20250124,145300,20961150,8950,8950,8950,8950,0
|
|
20250124,145200,20961150,8950,8950,8950,8950,0
|
|
20250124,145100,20961150,8950,8950,8950,8950,0
|
|
20250124,145000,20961150,8950,8950,8950,8950,0
|
|
20250124,144900,20961150,8950,8950,8950,8950,0
|
|
20250124,144800,20961150,8950,8950,8950,8950,0
|
|
20250124,144700,20961150,8950,8950,8950,8950,0
|
|
20250124,144600,20961150,8950,8950,8950,8950,0
|
|
20250124,144500,20961150,8950,8950,8950,8950,2
|
|
20250124,144400,20943250,8950,8950,8950,8950,0
|
|
20250124,144300,20943250,8950,8950,8950,8950,0
|
|
20250124,144200,20943250,8950,8950,8950,8950,0
|
|
20250124,144100,20943250,8950,8950,8950,8950,0
|
|
20250124,144000,20943250,8950,8950,8950,8950,20
|
|
20250124,143900,20764250,8950,8950,8950,8950,0
|
|
20250124,143800,20764250,8950,8950,8950,8950,0
|
|
20250124,143700,20764250,8950,8950,8950,8950,0
|
|
20250124,143600,20764250,8950,8950,8950,8950,4
|
|
20250124,143500,20728450,8900,8900,8900,8900,0
|
|
20250124,143400,20728450,8900,8900,8900,8900,0
|
|
20250124,143300,20728450,8900,8900,8900,8900,0
|
|
20250124,143200,20728450,8900,8900,8900,8900,0
|
|
20250124,143100,20728450,8900,8900,8900,8900,0
|
|
20250124,143000,20728450,8900,8900,8900,8900,0
|
|
20250124,142900,20728450,8900,8900,8900,8900,0
|
|
20250124,142800,20728450,8900,8900,8900,8900,0
|
|
20250124,142700,20728450,8900,8900,8900,8900,80
|
|
20250124,142600,20016450,8950,8950,8950,8950,0
|
|
20250124,142500,20016450,8950,8950,8950,8950,0
|
|
20250124,142400,20016450,8950,8950,8950,8950,0
|
|
20250124,142300,20016450,8950,8950,8950,8950,0
|
|
20250124,142200,20016450,8950,8950,8950,8950,0
|
|
20250124,142100,20016450,8950,8950,8950,8950,0
|
|
20250124,142000,20016450,8950,8950,8950,8950,0
|
|
20250124,141900,20016450,8950,8950,8950,8950,0
|
|
20250124,141800,20016450,8950,8950,8950,8950,0
|
|
20250124,141700,20016450,8950,8950,8950,8950,0
|
|
20250124,141600,20016450,8950,8950,8950,8950,0
|
|
20250124,141500,20016450,8950,8950,8950,8950,0
|
|
20250124,141400,20016450,8950,8950,8950,8950,0
|
|
20250124,141300,20016450,8950,8950,8950,8950,0
|
|
20250124,141200,20016450,8950,8950,8950,8950,0
|
|
20250124,141100,20016450,8950,8950,8950,8950,0
|
|
20250124,141000,20016450,8950,8950,8950,8950,0
|
|
20250124,140900,20016450,8950,8950,8950,8950,0
|
|
20250124,140800,20016450,8950,8950,8950,8950,1
|
|
20250124,140700,20007500,8900,8900,8900,8900,0
|
|
20250124,140600,20007500,8900,8900,8900,8900,0
|
|
20250124,140500,20007500,8900,8900,8900,8900,0
|
|
20250124,140400,20007500,8900,8900,8900,8900,0
|
|
20250124,140300,20007500,8900,8900,8900,8900,0
|
|
20250124,140200,20007500,8900,8900,8900,8900,0
|
|
20250124,140100,20007500,8900,8900,8900,8900,0
|
|
20250124,140000,20007500,8900,8900,8900,8900,0
|
|
20250124,135900,20007500,8900,8900,8900,8900,0
|
|
20250124,135800,20007500,8900,8900,8900,8900,0
|
|
20250124,135700,20007500,8900,8900,8900,8900,0
|
|
20250124,135600,20007500,8900,8900,8900,8900,50
|
|
20250124,135500,19562500,8900,8900,8900,8900,0
|
|
20250124,135400,19562500,8900,8900,8900,8900,0
|
|
20250124,135300,19562500,8900,8900,8900,8900,0
|
|
20250124,135200,19562500,8900,8900,8900,8900,0
|
|
20250124,135100,19562500,8900,8900,8900,8900,0
|
|
20250124,135000,19562500,8900,8900,8900,8900,0
|
|
20250124,134900,19562500,8900,8900,8900,8900,0
|
|
20250124,134800,19562500,8900,8900,8900,8900,0
|
|
20250124,134700,19562500,8900,8900,8900,8900,0
|
|
20250124,134600,19562500,8900,8900,8900,8900,0
|
|
20250124,134500,19562500,8900,8900,8900,8900,0
|
|
20250124,134400,19562500,8900,8900,8900,8900,0
|
|
20250124,134300,19562500,8900,8900,8900,8900,0
|
|
20250124,134200,19562500,8900,8900,8900,8900,0
|
|
20250124,134100,19562500,8900,8900,8900,8900,0
|
|
20250124,134000,19562500,8900,8900,8900,8900,50
|
|
20250124,133900,19117500,8950,8950,8950,8950,20
|
|
20250124,133800,18938500,8900,8900,8900,8900,0
|
|
20250124,133700,18938500,8900,8900,8900,8900,9
|
|
20250124,133600,18858400,8900,8900,8900,8900,7
|
|
20250124,133500,18796100,8900,8900,8900,8900,4
|
|
20250124,133400,18760500,8900,8900,8900,8900,0
|
|
20250124,133300,18760500,8900,8900,8900,8900,0
|
|
20250124,133200,18760500,8900,8900,8900,8900,0
|
|
20250124,133100,18760500,8900,8900,8900,8900,70
|
|
20250124,133000,18137500,8940,8940,8940,8940,0
|
|
20250124,132900,18137500,8940,8940,8940,8940,0
|
|
20250124,132800,18137500,8940,8940,8940,8940,0
|
|
20250124,132700,18137500,8940,8940,8940,8940,0
|
|
20250124,132600,18137500,8940,8940,8940,8940,0
|
|
20250124,132500,18137500,8940,8940,8940,8940,1
|
|
20250124,132400,18128560,8900,8900,8900,8900,0
|
|
20250124,132300,18128560,8900,8900,8900,8900,0
|
|
20250124,132200,18128560,8900,8900,8900,8900,14
|
|
20250124,132100,18003960,8900,8900,8900,8900,0
|
|
20250124,132000,18003960,8900,8900,8900,8900,2
|
|
20250124,131900,17986160,8900,8900,8900,8900,10
|
|
20250124,131800,17897160,8900,8900,8900,8900,0
|
|
20250124,131700,17897160,8900,8900,8900,8900,0
|
|
20250124,131600,17897160,8900,8900,8900,8900,0
|
|
20250124,131500,17897160,8900,8900,8900,8900,0
|
|
20250124,131400,17897160,8900,8900,8900,8900,0
|
|
20250124,131300,17897160,8900,8900,8900,8900,0
|
|
20250124,131200,17897160,8900,8900,8900,8900,0
|
|
20250124,131100,17897160,8900,8900,8900,8900,0
|
|
20250124,131000,17897160,8900,8900,8900,8900,0
|
|
20250124,130900,17897160,8900,8900,8900,8900,0
|
|
20250124,130800,17897160,8900,8900,8900,8900,0
|
|
20250124,130700,17897160,8900,8900,8900,8900,0
|
|
20250124,130600,17897160,8900,8900,8900,8900,0
|
|
20250124,130500,17897160,8900,8900,8900,8900,0
|
|
20250124,130400,17897160,8900,8900,8900,8900,0
|
|
20250124,130300,17897160,8900,8900,8900,8900,0
|
|
20250124,130200,17897160,8900,8900,8900,8900,0
|
|
20250124,130100,17897160,8900,8910,8910,8900,18
|
|
20250124,130000,17736890,8910,8910,8910,8910,0
|
|
20250124,125900,17736890,8910,8910,8910,8910,0
|
|
20250124,125800,17736890,8910,8910,8910,8910,0
|
|
20250124,125700,17736890,8910,8910,8910,8910,0
|
|
20250124,125600,17736890,8910,8910,8910,8910,0
|
|
20250124,125500,17736890,8910,8910,8910,8910,0
|
|
20250124,125400,17736890,8910,8910,8910,8910,0
|
|
20250124,125300,17736890,8910,8910,8910,8910,18
|
|
20250124,125200,17576510,9000,9000,9000,9000,0
|
|
20250124,125100,17576510,9000,9000,9000,9000,0
|
|
20250124,125000,17576510,9000,9000,9000,9000,0
|
|
20250124,124900,17576510,9000,9000,9000,9000,0
|
|
20250124,124800,17576510,9000,9000,9000,9000,0
|
|
20250124,124700,17576510,9000,9000,9000,9000,0
|
|
20250124,124600,17576510,9000,9000,9000,9000,0
|
|
20250124,124500,17576510,9000,9000,9000,9000,0
|
|
20250124,124400,17576510,9000,9000,9000,9000,0
|
|
20250124,124300,17576510,9000,9000,9000,9000,0
|
|
20250124,124200,17576510,9000,9000,9000,9000,0
|
|
20250124,124100,17576510,9000,9000,9000,9000,0
|
|
20250124,124000,17576510,9000,9000,9000,9000,0
|
|
20250124,123900,17576510,9000,9000,9000,9000,0
|
|
20250124,123800,17576510,9000,9000,9000,9000,0
|
|
20250124,123700,17576510,9000,9000,9000,9000,0
|
|
20250124,123600,17576510,9000,9000,9000,9000,0
|
|
20250124,123500,17576510,9000,9000,9000,9000,0
|
|
20250124,123400,17576510,9000,9000,9000,9000,0
|
|
20250124,123300,17576510,9000,9000,9000,9000,0
|
|
20250124,123200,17576510,9000,9000,9000,9000,0
|
|
20250124,123100,17576510,9000,9000,9000,9000,0
|
|
20250124,123000,17576510,9000,9000,9000,9000,0
|
|
20250124,122900,17576510,9000,9000,9000,9000,0
|
|
20250124,122800,17576510,9000,9000,9000,9000,0
|
|
20250124,122700,17576510,9000,9000,9000,9000,0
|
|
20250124,122600,17576510,9000,9000,9000,9000,0
|
|
20250124,122500,17576510,9000,9000,9000,9000,1
|
|
20250124,122400,17567510,8940,8940,8940,8940,0
|
|
20250124,122300,17567510,8940,8940,8940,8940,0
|
|
20250124,122200,17567510,8940,8940,8940,8940,0
|
|
20250124,122100,17567510,8940,8940,8940,8940,1
|
|
20250124,122000,17558570,8940,8910,8940,8910,11
|
|
20250124,121900,17460320,8940,8940,8940,8940,0
|
|
20250124,121800,17460320,8940,8950,8950,8940,11
|
|
20250124,121700,17361970,8940,8940,8940,8940,0
|
|
20250124,121600,17361970,8940,8940,8940,8940,0
|
|
20250124,121500,17361970,8940,8940,8940,8940,0
|
|
20250124,121400,17361970,8940,8940,8940,8940,1
|
|
20250124,121300,17353030,9000,9000,9000,9000,0
|
|
20250124,121200,17353030,9000,9000,9000,9000,0
|
|
20250124,121100,17353030,9000,9000,9000,9000,31
|
|
20250124,121000,17074030,9000,9000,9000,9000,0
|
|
20250124,120900,17074030,9000,9000,9000,9000,0
|
|
20250124,120800,17074030,9000,9000,9000,9000,0
|
|
20250124,120700,17074030,9000,9000,9000,9000,0
|
|
20250124,120600,17074030,9000,9000,9000,9000,0
|
|
20250124,120500,17074030,9000,9000,9000,9000,0
|
|
20250124,120400,17074030,9000,9000,9000,9000,0
|
|
20250124,120300,17074030,9000,9000,9000,9000,54
|
|
20250124,120200,16588030,9000,9000,9000,9000,0
|
|
20250124,120100,16588030,9000,9000,9000,9000,0
|
|
20250124,120000,16588030,9000,9000,9000,9000,0
|
|
20250124,115900,16588030,9000,9000,9000,9000,50
|
|
20250124,115800,16138030,9000,9000,9000,9000,0
|
|
20250124,115700,16138030,9000,9000,9000,9000,0
|
|
20250124,115600,16138030,9000,9000,9000,9000,0
|
|
20250124,115500,16138030,9000,9000,9000,9000,0
|
|
20250124,115400,16138030,9000,9000,9000,9000,0
|
|
20250124,115300,16138030,9000,8990,9000,8990,130
|
|
20250124,115200,14968130,8990,8990,8990,8990,0
|
|
20250124,115100,14968130,8990,8990,8990,8990,0
|
|
20250124,115000,14968130,8990,8990,8990,8990,10
|
|
20250124,114900,14878230,8970,8970,8970,8970,0
|
|
20250124,114800,14878230,8970,8970,8970,8970,0
|
|
20250124,114700,14878230,8970,8970,8970,8970,0
|
|
20250124,114600,14878230,8970,8970,8970,8970,0
|
|
20250124,114500,14878230,8970,8970,8970,8970,0
|
|
20250124,114400,14878230,8970,8970,8970,8970,0
|
|
20250124,114300,14878230,8970,8970,8970,8970,0
|
|
20250124,114200,14878230,8970,8970,8970,8970,0
|
|
20250124,114100,14878230,8970,8970,8970,8970,10
|
|
20250124,114000,14788530,8970,8970,8970,8970,0
|
|
20250124,113900,14788530,8970,8970,8970,8970,0
|
|
20250124,113800,14788530,8970,8970,8970,8970,0
|
|
20250124,113700,14788530,8970,8970,8970,8970,0
|
|
20250124,113600,14788530,8970,8970,8970,8970,0
|
|
20250124,113500,14788530,8970,8970,8970,8970,0
|
|
20250124,113400,14788530,8970,8970,8970,8970,0
|
|
20250124,113300,14788530,8970,8970,8970,8970,0
|
|
20250124,113200,14788530,8970,8970,8970,8970,0
|
|
20250124,113100,14788530,8970,8970,8970,8970,0
|
|
20250124,113000,14788530,8970,8970,8970,8970,0
|
|
20250124,112900,14788530,8970,8970,8970,8970,0
|
|
20250124,112800,14788530,8970,8970,8970,8970,5
|
|
20250124,112700,14743680,8940,8970,8970,8940,53
|
|
20250124,112600,14269770,8970,8970,8970,8970,0
|
|
20250124,112500,14269770,8970,8970,8970,8970,2
|
|
20250124,112400,14251830,8970,8970,8970,8970,2
|
|
20250124,112300,14233890,8970,8970,8970,8970,1
|
|
20250124,112200,14224920,8950,8950,8950,8950,0
|
|
20250124,112100,14224920,8950,8950,8950,8950,0
|
|
20250124,112000,14224920,8950,8950,8950,8950,0
|
|
20250124,111900,14224920,8950,8950,8950,8950,0
|
|
20250124,111800,14224920,8950,8950,8950,8950,0
|
|
20250124,111700,14224920,8950,8950,8950,8950,0
|
|
20250124,111600,14224920,8950,8950,8950,8950,45
|
|
20250124,111500,13822170,8940,8940,8940,8940,0
|
|
20250124,111400,13822170,8940,8940,8940,8940,0
|
|
20250124,111300,13822170,8940,8940,8940,8940,0
|
|
20250124,111200,13822170,8940,8940,8940,8940,0
|
|
20250124,111100,13822170,8940,8940,8940,8940,0
|
|
20250124,111000,13822170,8940,8940,8940,8940,0
|
|
20250124,110900,13822170,8940,8940,8940,8940,0
|
|
20250124,110800,13822170,8940,8940,8940,8940,0
|
|
20250124,110700,13822170,8940,8940,8940,8940,0
|
|
20250124,110600,13822170,8940,8940,8940,8940,0
|
|
20250124,110500,13822170,8940,8940,8940,8940,0
|
|
20250124,110400,13822170,8940,8940,8940,8940,0
|
|
20250124,110300,13822170,8940,8940,8940,8940,0
|
|
20250124,110200,13822170,8940,8940,8940,8940,0
|
|
20250124,110100,13822170,8940,8940,8940,8940,0
|
|
20250124,110000,13822170,8940,8940,8940,8940,13
|
|
20250124,105900,13705950,8940,8950,8950,8940,11
|
|
20250124,105800,13607510,8940,8940,8940,8940,0
|
|
20250124,105700,13607510,8940,8940,8940,8940,0
|
|
20250124,105600,13607510,8940,8940,8940,8940,10
|
|
20250124,105500,13518110,8940,8940,8940,8940,0
|
|
20250124,105400,13518110,8940,8940,8940,8940,0
|
|
20250124,105300,13518110,8940,8940,8940,8940,0
|
|
20250124,105200,13518110,8940,8940,8940,8940,0
|
|
20250124,105100,13518110,8940,8940,8940,8940,215
|
|
20250124,105000,11596010,8940,8940,8940,8940,0
|
|
20250124,104900,11596010,8940,8940,8940,8940,0
|
|
20250124,104800,11596010,8940,8940,8940,8940,0
|
|
20250124,104700,11596010,8940,8940,8940,8940,0
|
|
20250124,104600,11596010,8940,8940,8940,8940,38
|
|
20250124,104500,11256290,8950,8950,8950,8950,0
|
|
20250124,104400,11256290,8950,8950,8950,8950,0
|
|
20250124,104300,11256290,8950,8950,8950,8950,0
|
|
20250124,104200,11256290,8950,8950,8950,8950,0
|
|
20250124,104100,11256290,8950,8950,8950,8950,0
|
|
20250124,104000,11256290,8950,8950,8950,8950,0
|
|
20250124,103900,11256290,8950,8950,8950,8950,0
|
|
20250124,103800,11256290,8950,8950,8950,8950,0
|
|
20250124,103700,11256290,8950,8950,8950,8950,0
|
|
20250124,103600,11256290,8950,8950,8950,8950,0
|
|
20250124,103500,11256290,8950,8950,8950,8950,0
|
|
20250124,103400,11256290,8950,8950,8950,8950,0
|
|
20250124,103300,11256290,8950,8950,8950,8950,0
|
|
20250124,103200,11256290,8950,8950,8950,8950,0
|
|
20250124,103100,11256290,8950,8950,8950,8950,0
|
|
20250124,103000,11256290,8950,8950,8950,8950,0
|
|
20250124,102900,11256290,8950,8950,8950,8950,0
|
|
20250124,102800,11256290,8950,8950,8950,8950,0
|
|
20250124,102700,11256290,8950,8950,8950,8950,0
|
|
20250124,102600,11256290,8950,8950,8950,8950,0
|
|
20250124,102500,11256290,8950,8950,8950,8950,0
|
|
20250124,102400,11256290,8950,8950,8950,8950,5
|
|
20250124,102300,11211540,8940,8940,8940,8940,0
|
|
20250124,102200,11211540,8940,8940,8940,8940,0
|
|
20250124,102100,11211540,8940,8940,8940,8940,0
|
|
20250124,102000,11211540,8940,8940,8940,8940,1
|
|
20250124,101900,11202600,8940,8940,8940,8940,1
|
|
20250124,101800,11193660,8930,8930,8930,8930,1
|
|
20250124,101700,11184730,8920,8910,8920,8910,31
|
|
20250124,101600,10908510,8910,8910,8910,8910,11
|
|
20250124,101500,10810500,8910,8910,8910,8910,85
|
|
20250124,101400,10053150,8910,8910,8910,8910,0
|
|
20250124,101300,10053150,8910,8910,8910,8910,0
|
|
20250124,101200,10053150,8910,8910,8910,8910,0
|
|
20250124,101100,10053150,8910,8910,8910,8910,0
|
|
20250124,101000,10053150,8910,8910,8910,8910,0
|
|
20250124,100900,10053150,8910,8910,8910,8910,1
|
|
20250124,100800,10044240,8910,8910,8910,8910,5
|
|
20250124,100700,9999690,8910,8910,8910,8910,0
|
|
20250124,100600,9999690,8910,8910,8910,8910,15
|
|
20250124,100500,9866040,8910,8910,8910,8910,1
|
|
20250124,100400,9857130,8910,8910,8910,8910,0
|
|
20250124,100300,9857130,8910,8910,8910,8910,0
|
|
20250124,100200,9857130,8910,8910,8910,8910,0
|
|
20250124,100100,9857130,8910,8910,8910,8910,0
|
|
20250124,100000,9857130,8910,8910,8910,8910,0
|
|
20250124,095900,9857130,8910,8910,8910,8910,0
|
|
20250124,095800,9857130,8910,8910,8910,8910,0
|
|
20250124,095700,9857130,8910,8910,8910,8910,0
|
|
20250124,095600,9857130,8910,8910,8910,8910,0
|
|
20250124,095500,9857130,8910,8910,8910,8910,1
|
|
20250124,095400,9848220,8850,8850,8850,8850,0
|
|
20250124,095300,9848220,8850,8850,8850,8850,0
|
|
20250124,095200,9848220,8850,8850,8850,8850,0
|
|
20250124,095100,9848220,8850,8810,8850,8810,44
|
|
20250124,095000,9459620,8810,8830,8830,8810,80
|
|
20250124,094900,8754060,8900,8900,8900,8900,0
|
|
20250124,094800,8754060,8900,8900,8900,8900,5
|
|
20250124,094700,8709560,8900,8900,8900,8900,2
|
|
20250124,094600,8691760,8900,8900,8900,8900,10
|
|
20250124,094500,8602760,8900,8900,8900,8900,24
|
|
20250124,094400,8389160,8890,8890,8890,8890,3
|
|
20250124,094300,8362490,8890,8890,8890,8890,0
|
|
20250124,094200,8362490,8890,8890,8890,8890,0
|
|
20250124,094100,8362490,8890,8890,8890,8890,50
|
|
20250124,094000,7917990,8890,8890,8890,8890,0
|
|
20250124,093900,7917990,8890,8890,8890,8890,0
|
|
20250124,093800,7917990,8890,8890,8890,8890,0
|
|
20250124,093700,7917990,8890,8890,8890,8890,2
|
|
20250124,093600,7900210,8810,8810,8810,8810,10
|
|
20250124,093500,7812110,8820,8820,8820,8820,0
|
|
20250124,093400,7812110,8820,8820,8820,8820,182
|
|
20250124,093300,6206870,8820,8820,8820,8820,0
|
|
20250124,093200,6206870,8820,8820,8820,8820,50
|
|
20250124,093100,5765870,8820,8820,8820,8820,17
|
|
20250124,093000,5615930,8820,8820,8820,8820,0
|
|
20250124,092900,5615930,8820,8830,8830,8820,283
|
|
20250124,092800,3118910,8830,8830,8830,8830,77
|
|
20250124,092700,2439000,8910,8910,8910,8910,0
|
|
20250124,092600,2439000,8910,8910,8910,8910,0
|
|
20250124,092500,2439000,8910,8910,8910,8910,0
|
|
20250124,092400,2439000,8910,8910,8910,8910,0
|
|
20250124,092300,2439000,8910,8910,8910,8910,0
|
|
20250124,092200,2439000,8910,8910,8910,8910,0
|
|
20250124,092100,2439000,8910,8910,8910,8910,0
|
|
20250124,092000,2439000,8910,8910,8910,8910,0
|
|
20250124,091900,2439000,8910,8910,8910,8910,0
|
|
20250124,091800,2439000,8910,8910,8910,8910,140
|
|
20250124,091700,1191600,8910,8910,8910,8910,0
|
|
20250124,091600,1191600,8910,8910,8910,8910,1
|
|
20250124,091500,1182690,8820,8820,8820,8820,0
|
|
20250124,091400,1182690,8820,8820,8820,8820,0
|
|
20250124,091300,1182690,8820,8820,8820,8820,20
|
|
20250124,091200,1006290,8820,8820,8820,8820,1
|
|
20250124,091100,997470,8820,8820,8820,8820,21
|
|
20250124,091000,812250,8820,8820,8820,8820,0
|
|
20250124,090900,812250,8820,8820,8820,8820,0
|
|
20250124,090800,812250,8820,8820,8820,8820,13
|
|
20250124,090700,697590,8920,8920,8920,8920,1
|
|
20250124,090600,688670,8820,8820,8820,8820,0
|
|
20250124,090500,688670,8820,8820,8820,8820,24
|
|
20250124,090400,476990,9000,9000,9000,9000,0
|
|
20250124,090300,476990,9000,9000,9000,9000,0
|
|
20250124,090200,476990,9000,9000,9000,9000,10
|
|
20250124,090100,386990,9020,9020,9020,9020,0
|
|
20250124,090000,386990,9020,8790,9020,8790,44
|