626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192300,609350880,3890,3890,3890,3890,6819
|
|
20250123,192200,609350880,3890,3890,3890,3890,0
|
|
20250123,192100,609350880,3890,3890,3890,3890,0
|
|
20250123,192000,609350880,3890,3890,3890,3890,0
|
|
20250123,191900,609350880,3890,3890,3890,3890,0
|
|
20250123,191800,609350880,3890,3890,3890,3890,0
|
|
20250123,191700,609350880,3890,3890,3890,3890,0
|
|
20250123,191600,609350880,3890,3890,3890,3890,0
|
|
20250123,191500,609350880,3890,3890,3890,3890,0
|
|
20250123,191400,609350880,3890,3890,3890,3890,0
|
|
20250123,191300,609350880,3890,3890,3890,3890,0
|
|
20250123,191200,609350880,3890,3890,3890,3890,0
|
|
20250123,191100,609350880,3890,3890,3890,3890,0
|
|
20250123,191000,609350880,3890,3890,3890,3890,0
|
|
20250123,190900,609350880,3890,3890,3890,3890,0
|
|
20250123,190800,609350880,3890,3890,3890,3890,0
|
|
20250123,190700,609350880,3890,3890,3890,3890,0
|
|
20250123,190600,609350880,3890,3890,3890,3890,0
|
|
20250123,190500,609350880,3890,3890,3890,3890,0
|
|
20250123,190400,609350880,3890,3890,3890,3890,0
|
|
20250123,190300,609350880,3890,3890,3890,3890,0
|
|
20250123,190200,609350880,3890,3890,3890,3890,0
|
|
20250123,190100,609350880,3890,3890,3890,3890,0
|
|
20250123,190000,609350880,3890,3890,3890,3890,0
|
|
20250123,185900,609350880,3890,3890,3890,3890,0
|
|
20250123,185800,609350880,3890,3890,3890,3890,0
|
|
20250123,185700,609350880,3890,3890,3890,3890,0
|
|
20250123,185600,609350880,3890,3890,3890,3890,0
|
|
20250123,185500,609350880,3890,3890,3890,3890,0
|
|
20250123,185400,609350880,3890,3890,3890,3890,0
|
|
20250123,185300,609350880,3890,3890,3890,3890,6819
|
|
20250123,185200,609350880,3890,3890,3890,3890,0
|
|
20250123,185100,609350880,3890,3890,3890,3890,0
|
|
20250123,185000,609350880,3890,3890,3890,3890,0
|
|
20250123,184900,609350880,3890,3890,3890,3890,0
|
|
20250123,184800,609350880,3890,3890,3890,3890,0
|
|
20250123,184700,609350880,3890,3890,3890,3890,0
|
|
20250123,184600,609350880,3890,3890,3890,3890,0
|
|
20250123,184500,609350880,3890,3890,3890,3890,0
|
|
20250123,184400,609350880,3890,3890,3890,3890,0
|
|
20250123,184300,609350880,3890,3890,3890,3890,0
|
|
20250123,184200,609350880,3890,3890,3890,3890,0
|
|
20250123,184100,609350880,3890,3890,3890,3890,0
|
|
20250123,184000,609350880,3890,3890,3890,3890,0
|
|
20250123,183900,609350880,3890,3890,3890,3890,0
|
|
20250123,183800,609350880,3890,3890,3890,3890,0
|
|
20250123,183700,609350880,3890,3890,3890,3890,0
|
|
20250123,183600,609350880,3890,3890,3890,3890,0
|
|
20250123,183500,609350880,3890,3890,3890,3890,0
|
|
20250123,183400,609350880,3890,3890,3890,3890,0
|
|
20250123,183300,609350880,3890,3890,3890,3890,0
|
|
20250123,183200,609350880,3890,3890,3890,3890,0
|
|
20250123,183100,609350880,3890,3890,3890,3890,0
|
|
20250123,183000,609350880,3890,3890,3890,3890,0
|
|
20250123,182900,609350880,3890,3890,3890,3890,0
|
|
20250123,182800,609350880,3890,3890,3890,3890,0
|
|
20250123,182700,609350880,3890,3890,3890,3890,0
|
|
20250123,182600,609350880,3890,3890,3890,3890,0
|
|
20250123,182500,609350880,3890,3890,3890,3890,0
|
|
20250123,182400,609350880,3890,3890,3890,3890,0
|
|
20250123,182300,609350880,3890,3890,3890,3890,6819
|
|
20250123,182200,609350880,3890,3890,3890,3890,0
|
|
20250123,182100,609350880,3890,3890,3890,3890,0
|
|
20250123,182000,609350880,3890,3890,3890,3890,0
|
|
20250123,181900,609350880,3890,3890,3890,3890,0
|
|
20250123,181800,609350880,3890,3890,3890,3890,0
|
|
20250123,181700,609350880,3890,3890,3890,3890,0
|
|
20250123,181600,609350880,3890,3890,3890,3890,0
|
|
20250123,181500,609350880,3890,3890,3890,3890,0
|
|
20250123,181400,609350880,3890,3890,3890,3890,0
|
|
20250123,181300,609350880,3890,3890,3890,3890,0
|
|
20250123,181200,609350880,3890,3890,3890,3890,0
|
|
20250123,181100,609350880,3890,3890,3890,3890,0
|
|
20250123,181000,609350880,3890,3890,3890,3890,0
|
|
20250123,180900,609350880,3890,3890,3890,3890,0
|
|
20250123,180800,609350880,3890,3890,3890,3890,0
|
|
20250123,180700,609350880,3890,3890,3890,3890,0
|
|
20250123,180600,609350880,3890,3890,3890,3890,0
|
|
20250123,180500,609350880,3890,3890,3890,3890,0
|
|
20250123,180400,609350880,3890,3890,3890,3890,0
|
|
20250123,180300,609350880,3890,3890,3890,3890,0
|
|
20250123,180200,609350880,3890,3890,3890,3890,0
|
|
20250123,180100,609350880,3890,3890,3890,3890,0
|
|
20250123,180000,609350880,3890,3890,3890,3890,0
|
|
20250123,175900,609350880,3890,3890,3890,3890,0
|
|
20250123,175800,609350880,3890,3890,3890,3890,0
|
|
20250123,175700,609350880,3890,3890,3890,3890,0
|
|
20250123,175600,609350880,3890,3890,3890,3890,0
|
|
20250123,175500,609350880,3890,3890,3890,3890,0
|
|
20250123,175400,609350880,3890,3890,3890,3890,0
|
|
20250123,175300,609350880,3890,3890,3890,3890,6819
|
|
20250123,175200,609350880,3890,3890,3890,3890,0
|
|
20250123,175100,609350880,3890,3890,3890,3890,0
|
|
20250123,175000,609350880,3890,3890,3890,3890,0
|
|
20250123,174900,609350880,3890,3890,3890,3890,0
|
|
20250123,174800,609350880,3890,3890,3890,3890,0
|
|
20250123,174700,609350880,3890,3890,3890,3890,0
|
|
20250123,174600,609350880,3890,3890,3890,3890,0
|
|
20250123,174500,609350880,3890,3890,3890,3890,0
|
|
20250123,174400,609350880,3890,3890,3890,3890,0
|
|
20250123,174300,609350880,3890,3890,3890,3890,0
|
|
20250123,174200,609350880,3890,3890,3890,3890,0
|
|
20250123,174100,609350880,3890,3890,3890,3890,0
|
|
20250123,174000,609350880,3890,3890,3890,3890,0
|
|
20250123,173900,609350880,3890,3890,3890,3890,0
|
|
20250123,173800,609350880,3890,3890,3890,3890,0
|
|
20250123,173700,609350880,3890,3890,3890,3890,0
|
|
20250123,173600,609350880,3890,3890,3890,3890,0
|
|
20250123,173500,609350880,3890,3890,3890,3890,0
|
|
20250123,173400,609350880,3890,3890,3890,3890,0
|
|
20250123,173300,609350880,3890,3890,3890,3890,0
|
|
20250123,173200,609350880,3890,3890,3890,3890,0
|
|
20250123,173100,609350880,3890,3890,3890,3890,0
|
|
20250123,173000,609350880,3890,3890,3890,3890,0
|
|
20250123,172900,609350880,3890,3890,3890,3890,0
|
|
20250123,172800,609350880,3890,3890,3890,3890,0
|
|
20250123,172700,609350880,3890,3890,3890,3890,0
|
|
20250123,172600,609350880,3890,3890,3890,3890,0
|
|
20250123,172500,609350880,3890,3890,3890,3890,0
|
|
20250123,172400,609350880,3890,3890,3890,3890,0
|
|
20250123,172300,609350880,3890,3890,3890,3890,6819
|
|
20250123,172200,609350880,3890,3890,3890,3890,0
|
|
20250123,172100,609350880,3890,3890,3890,3890,0
|
|
20250123,172000,609350880,3890,3890,3890,3890,0
|
|
20250123,171900,609350880,3890,3890,3890,3890,0
|
|
20250123,171800,609350880,3890,3890,3890,3890,0
|
|
20250123,171700,609350880,3890,3890,3890,3890,0
|
|
20250123,171600,609350880,3890,3890,3890,3890,0
|
|
20250123,171500,609350880,3890,3890,3890,3890,0
|
|
20250123,171400,609350880,3890,3890,3890,3890,0
|
|
20250123,171300,609350880,3890,3890,3890,3890,0
|
|
20250123,171200,609350880,3890,3890,3890,3890,0
|
|
20250123,171100,609350880,3890,3890,3890,3890,0
|
|
20250123,171000,609350880,3890,3890,3890,3890,0
|
|
20250123,170900,609350880,3890,3890,3890,3890,0
|
|
20250123,170800,609350880,3890,3890,3890,3890,0
|
|
20250123,170700,609350880,3890,3890,3890,3890,0
|
|
20250123,170600,609350880,3890,3890,3890,3890,0
|
|
20250123,170500,609350880,3890,3890,3890,3890,0
|
|
20250123,170400,609350880,3890,3890,3890,3890,0
|
|
20250123,170300,609350880,3890,3890,3890,3890,0
|
|
20250123,170200,609350880,3890,3890,3890,3890,0
|
|
20250123,170100,609350880,3890,3890,3890,3890,0
|
|
20250123,170000,609350880,3890,3890,3890,3890,0
|
|
20250123,165900,609350880,3890,3890,3890,3890,0
|
|
20250123,165800,609350880,3890,3890,3890,3890,0
|
|
20250123,165700,609350880,3890,3890,3890,3890,0
|
|
20250123,165600,609350880,3890,3890,3890,3890,0
|
|
20250123,165500,609350880,3890,3890,3890,3890,0
|
|
20250123,165400,609350880,3890,3890,3890,3890,0
|
|
20250123,165300,609350880,3890,3890,3890,3890,6819
|
|
20250123,165200,609350880,3890,3890,3890,3890,0
|
|
20250123,165100,609350880,3890,3890,3890,3890,0
|
|
20250123,165000,609350880,3890,3890,3890,3890,0
|
|
20250123,164900,609350880,3890,3890,3890,3890,0
|
|
20250123,164800,609350880,3890,3890,3890,3890,0
|
|
20250123,164700,609350880,3890,3890,3890,3890,0
|
|
20250123,164600,609350880,3890,3890,3890,3890,0
|
|
20250123,164500,609350880,3890,3890,3890,3890,0
|
|
20250123,164400,609350880,3890,3890,3890,3890,0
|
|
20250123,164300,609350880,3890,3890,3890,3890,0
|
|
20250123,164200,609350880,3890,3890,3890,3890,0
|
|
20250123,164100,609350880,3890,3890,3890,3890,0
|
|
20250123,164000,609350880,3890,3890,3890,3890,0
|
|
20250123,163900,609350880,3890,3890,3890,3890,0
|
|
20250123,163800,609350880,3890,3890,3890,3890,0
|
|
20250123,163700,609350880,3890,3890,3890,3890,0
|
|
20250123,163600,609350880,3890,3890,3890,3890,0
|
|
20250123,163500,609350880,3890,3890,3890,3890,0
|
|
20250123,163400,609350880,3890,3890,3890,3890,0
|
|
20250123,163300,609350880,3890,3890,3890,3890,0
|
|
20250123,163200,609350880,3890,3890,3890,3890,0
|
|
20250123,163100,609350880,3890,3890,3890,3890,0
|
|
20250123,163000,609350880,3890,3890,3890,3890,0
|
|
20250123,162900,609350880,3890,3890,3890,3890,0
|
|
20250123,162800,609350880,3890,3890,3890,3890,0
|
|
20250123,162700,609350880,3890,3890,3890,3890,0
|
|
20250123,162600,609350880,3890,3890,3890,3890,0
|
|
20250123,162500,609350880,3890,3890,3890,3890,0
|
|
20250123,162400,609350880,3890,3890,3890,3890,0
|
|
20250123,162300,609350880,3890,3890,3890,3890,6819
|
|
20250123,162200,609350880,3890,3890,3890,3890,0
|
|
20250123,162100,609350880,3890,3890,3890,3890,0
|
|
20250123,162000,609350880,3890,3890,3890,3890,0
|
|
20250123,161900,609350880,3890,3890,3890,3890,0
|
|
20250123,161800,609350880,3890,3890,3890,3890,0
|
|
20250123,161700,609350880,3890,3890,3890,3890,0
|
|
20250123,161600,609350880,3890,3890,3890,3890,0
|
|
20250123,161500,609350880,3890,3890,3890,3890,0
|
|
20250123,161400,609350880,3890,3890,3890,3890,0
|
|
20250123,161300,609350880,3890,3890,3890,3890,0
|
|
20250123,161200,609350880,3890,3890,3890,3890,0
|
|
20250123,161100,609350880,3890,3890,3890,3890,0
|
|
20250123,161000,609350880,3890,3890,3890,3890,0
|
|
20250123,160900,609350880,3890,3890,3890,3890,0
|
|
20250123,160800,609350880,3890,3890,3890,3890,0
|
|
20250123,160700,609350880,3890,3890,3890,3890,0
|
|
20250123,160600,609350880,3890,3890,3890,3890,0
|
|
20250123,160500,609350880,3890,3890,3890,3890,0
|
|
20250123,160400,609350880,3890,3890,3890,3890,0
|
|
20250123,160300,609350880,3890,3890,3890,3890,0
|
|
20250123,160200,609350880,3890,3890,3890,3890,0
|
|
20250123,160100,609350880,3890,3890,3890,3890,0
|
|
20250123,160000,609350880,3890,3890,3890,3890,0
|
|
20250123,155900,609350880,3890,3890,3890,3890,0
|
|
20250123,155800,609350880,3890,3890,3890,3890,0
|
|
20250123,155700,609350880,3890,3890,3890,3890,0
|
|
20250123,155600,609350880,3890,3890,3890,3890,0
|
|
20250123,155500,609350880,3890,3890,3890,3890,0
|
|
20250123,155400,609350880,3890,3890,3890,3890,0
|
|
20250123,155300,609350880,3890,3890,3890,3890,6819
|
|
20250123,155200,609350880,3890,3890,3890,3890,0
|
|
20250123,155100,609350880,3890,3890,3890,3890,0
|
|
20250123,155000,609350880,3890,3890,3890,3890,0
|
|
20250123,154900,609350880,3890,3890,3890,3890,0
|
|
20250123,154800,609350880,3890,3890,3890,3890,0
|
|
20250123,154700,609350880,3890,3890,3890,3890,0
|
|
20250123,154600,609350880,3890,3890,3890,3890,0
|
|
20250123,154500,609350880,3890,3890,3890,3890,0
|
|
20250123,154400,609350880,3890,3890,3890,3890,0
|
|
20250123,154300,609350880,3890,3890,3890,3890,0
|
|
20250123,154200,609350880,3890,3890,3890,3890,0
|
|
20250123,154100,609350880,3890,3890,3890,3890,0
|
|
20250123,154000,609350880,3890,3890,3890,3890,0
|
|
20250123,153900,609350880,3890,3890,3890,3890,0
|
|
20250123,153800,609350880,3890,3890,3890,3890,0
|
|
20250123,153700,609350880,3890,3890,3890,3890,0
|
|
20250123,153600,609350880,3890,3890,3890,3890,0
|
|
20250123,153500,609350880,3890,3890,3890,3890,0
|
|
20250123,153400,609350880,3890,3890,3890,3890,0
|
|
20250123,153300,609350880,3890,3890,3890,3890,0
|
|
20250123,153200,609350880,3890,3890,3890,3890,0
|
|
20250123,153100,609350880,3890,3890,3890,3890,0
|
|
20250123,153000,609350880,3890,3890,3890,3890,6819
|
|
20250123,152900,582824970,3920,3920,3920,3920,0
|
|
20250123,152800,582824970,3920,3920,3920,3920,0
|
|
20250123,152700,582824970,3920,3920,3920,3920,0
|
|
20250123,152600,582824970,3920,3920,3920,3920,0
|
|
20250123,152500,582824970,3920,3920,3920,3920,0
|
|
20250123,152400,582824970,3920,3920,3920,3920,0
|
|
20250123,152300,582824970,3920,3920,3920,3920,0
|
|
20250123,152200,582824970,3920,3920,3920,3920,0
|
|
20250123,152100,582824970,3920,3920,3920,3920,0
|
|
20250123,152000,582824970,3920,3920,3920,3920,0
|
|
20250123,151900,582824970,3920,3905,3920,3905,11
|
|
20250123,151800,582782000,3920,3920,3920,3920,1
|
|
20250123,151700,582778080,3915,3915,3915,3915,536
|
|
20250123,151600,580679640,3915,3890,3915,3885,2713
|
|
20250123,151500,570134530,3915,3915,3915,3915,510
|
|
20250123,151400,568137880,3915,3890,3915,3890,1316
|
|
20250123,151300,563018615,3890,3890,3890,3890,22
|
|
20250123,151200,562933035,3890,3890,3890,3890,1030
|
|
20250123,151100,558926335,3890,3900,3900,3890,2004
|
|
20250123,151000,551122100,3915,3915,3915,3915,43
|
|
20250123,150900,550953755,3915,3915,3915,3915,0
|
|
20250123,150800,550953755,3915,3915,3915,3915,0
|
|
20250123,150700,550953755,3915,3920,3920,3915,561
|
|
20250123,150600,548756725,3925,3925,3925,3925,666
|
|
20250123,150500,546142675,3925,3925,3925,3925,3575
|
|
20250123,150400,532110800,3925,3925,3925,3925,113
|
|
20250123,150300,531667275,3930,3930,3930,3930,10
|
|
20250123,150200,531627975,3930,3930,3930,3930,0
|
|
20250123,150100,531627975,3930,3925,3930,3925,75
|
|
20250123,150000,531333545,3920,3920,3920,3920,0
|
|
20250123,145900,531333545,3920,3920,3920,3920,0
|
|
20250123,145800,531333545,3920,3920,3920,3920,310
|
|
20250123,145700,530118345,3920,3920,3920,3920,12
|
|
20250123,145600,530071305,3915,3915,3915,3915,0
|
|
20250123,145500,530071305,3915,3905,3915,3895,2597
|
|
20250123,145400,519944330,3915,3900,3915,3900,426
|
|
20250123,145300,518278775,3900,3905,3915,3895,2872
|
|
20250123,145200,507074770,3900,3910,3910,3900,1299
|
|
20250123,145100,502004070,3910,3915,3915,3910,538
|
|
20250123,145000,499899800,3915,3935,3935,3915,69
|
|
20250123,144900,499629645,3920,3925,3925,3920,1000
|
|
20250123,144800,495708020,3925,3925,3925,3925,0
|
|
20250123,144700,495708020,3925,3925,3925,3925,64
|
|
20250123,144600,495456820,3925,3925,3925,3925,341
|
|
20250123,144500,494118395,3930,3930,3930,3930,800
|
|
20250123,144400,490974395,3930,3930,3930,3930,700
|
|
20250123,144300,488223395,3935,3935,3935,3935,110
|
|
20250123,144200,487790545,3935,3935,3935,3935,0
|
|
20250123,144100,487790545,3935,3935,3935,3935,5
|
|
20250123,144000,487770870,3940,3940,3940,3940,0
|
|
20250123,143900,487770870,3940,3945,3950,3940,747
|
|
20250123,143800,484827675,3940,3940,3940,3940,400
|
|
20250123,143700,483251675,3950,3950,3950,3950,10
|
|
20250123,143600,483212175,3950,3950,3950,3950,0
|
|
20250123,143500,483212175,3950,3950,3950,3950,1
|
|
20250123,143400,483208225,3945,3945,3945,3945,113
|
|
20250123,143300,482762440,3950,3950,3950,3950,5
|
|
20250123,143200,482742690,3950,3950,3950,3950,0
|
|
20250123,143100,482742690,3950,3950,3950,3950,0
|
|
20250123,143000,482742690,3950,3950,3950,3950,0
|
|
20250123,142900,482742690,3950,3950,3950,3950,600
|
|
20250123,142800,480372690,3950,3950,3950,3950,0
|
|
20250123,142700,480372690,3950,3950,3950,3950,0
|
|
20250123,142600,480372690,3950,3950,3950,3950,470
|
|
20250123,142500,478516190,3950,3950,3950,3950,118
|
|
20250123,142400,478050090,3945,3945,3945,3945,10
|
|
20250123,142300,478010640,3950,3950,3950,3950,0
|
|
20250123,142200,478010640,3950,3945,3950,3945,478
|
|
20250123,142100,476124925,3950,3940,3950,3940,128
|
|
20250123,142000,475620210,3935,3935,3935,3935,0
|
|
20250123,141900,475620210,3935,3935,3935,3935,2
|
|
20250123,141800,475612340,3945,3945,3945,3945,50
|
|
20250123,141700,475415090,3935,3940,3945,3935,52
|
|
20250123,141600,475210455,3935,3935,3935,3935,179
|
|
20250123,141500,474506090,3935,3935,3935,3935,0
|
|
20250123,141400,474506090,3935,3940,3940,3935,8
|
|
20250123,141300,474474605,3935,3935,3935,3935,200
|
|
20250123,141200,473687605,3945,3945,3945,3945,0
|
|
20250123,141100,473687605,3945,3935,3945,3935,1948
|
|
20250123,141000,466022205,3935,3935,3935,3935,0
|
|
20250123,140900,466022205,3935,3925,3935,3925,101
|
|
20250123,140800,465625770,3935,3935,3935,3935,48
|
|
20250123,140700,465436890,3925,3925,3925,3925,0
|
|
20250123,140600,465436890,3925,3925,3925,3925,0
|
|
20250123,140500,465436890,3925,3925,3925,3925,0
|
|
20250123,140400,465436890,3925,3925,3925,3925,114
|
|
20250123,140300,464989440,3935,3935,3935,3935,0
|
|
20250123,140200,464989440,3935,3935,3935,3935,1
|
|
20250123,140100,464985505,3930,3930,3930,3930,0
|
|
20250123,140000,464985505,3930,3935,3935,3930,21
|
|
20250123,135900,464902875,3925,3925,3925,3925,4
|
|
20250123,135800,464887175,3935,3935,3935,3935,0
|
|
20250123,135700,464887175,3935,3935,3935,3935,0
|
|
20250123,135600,464887175,3935,3935,3935,3935,5
|
|
20250123,135500,464867500,3940,3940,3940,3940,0
|
|
20250123,135400,464867500,3940,3940,3940,3940,0
|
|
20250123,135300,464867500,3940,3940,3940,3940,5
|
|
20250123,135200,464847800,3940,3935,3940,3930,202
|
|
20250123,135100,464053925,3940,3930,3940,3930,52
|
|
20250123,135000,463849555,3925,3925,3925,3925,0
|
|
20250123,134900,463849555,3925,3925,3925,3925,190
|
|
20250123,134800,463103805,3925,3925,3925,3925,1000
|
|
20250123,134700,459178805,3925,3925,3925,3925,4
|
|
20250123,134600,459163105,3925,3925,3925,3925,0
|
|
20250123,134500,459163105,3925,3925,3925,3925,8
|
|
20250123,134400,459131705,3925,3925,3925,3925,0
|
|
20250123,134300,459131705,3925,3925,3925,3925,0
|
|
20250123,134200,459131705,3925,3925,3925,3925,0
|
|
20250123,134100,459131705,3925,3925,3925,3925,0
|
|
20250123,134000,459131705,3925,3925,3925,3910,740
|
|
20250123,133900,456234995,3925,3925,3925,3925,10
|
|
20250123,133800,456195745,3925,3925,3925,3925,10
|
|
20250123,133700,456156495,3925,3925,3925,3925,0
|
|
20250123,133600,456156495,3925,3925,3925,3925,0
|
|
20250123,133500,456156495,3925,3925,3925,3925,0
|
|
20250123,133400,456156495,3925,3930,3930,3925,139
|
|
20250123,133300,455610475,3930,3930,3930,3930,0
|
|
20250123,133200,455610475,3930,3935,3935,3930,60
|
|
20250123,133100,455374610,3935,3935,3935,3935,0
|
|
20250123,133000,455374610,3935,3935,3935,3935,100
|
|
20250123,132900,454981110,3945,3945,3945,3945,5
|
|
20250123,132800,454961385,3945,3945,3945,3945,0
|
|
20250123,132700,454961385,3945,3945,3945,3945,0
|
|
20250123,132600,454961385,3945,3945,3945,3945,0
|
|
20250123,132500,454961385,3945,3945,3945,3945,1
|
|
20250123,132400,454957440,3945,3945,3945,3945,0
|
|
20250123,132300,454957440,3945,3945,3945,3945,0
|
|
20250123,132200,454957440,3945,3945,3945,3945,20
|
|
20250123,132100,454878540,3940,3940,3940,3940,0
|
|
20250123,132000,454878540,3940,3940,3940,3940,998
|
|
20250123,131900,450946420,3935,3935,3935,3935,0
|
|
20250123,131800,450946420,3935,3935,3935,3935,70
|
|
20250123,131700,450670970,3935,3935,3935,3935,1
|
|
20250123,131600,450667035,3940,3940,3940,3940,1000
|
|
20250123,131500,446727035,3940,3940,3940,3940,1147
|
|
20250123,131400,442207855,3940,3940,3940,3940,30
|
|
20250123,131300,442089655,3940,3940,3940,3940,45
|
|
20250123,131200,441912355,3945,3945,3945,3945,0
|
|
20250123,131100,441912355,3945,3945,3945,3945,0
|
|
20250123,131000,441912355,3945,3945,3945,3945,0
|
|
20250123,130900,441912355,3945,3945,3945,3945,87
|
|
20250123,130800,441569140,3945,3955,3955,3945,92
|
|
20250123,130700,441205330,3945,3945,3945,3945,0
|
|
20250123,130600,441205330,3945,3950,3950,3945,3001
|
|
20250123,130500,429366380,3935,3935,3935,3935,623
|
|
20250123,130400,426914875,3935,3935,3935,3935,0
|
|
20250123,130300,426914875,3935,3935,3935,3935,96
|
|
20250123,130200,426537115,3935,3935,3935,3935,0
|
|
20250123,130100,426537115,3935,3935,3935,3935,2
|
|
20250123,130000,426529245,3945,3945,3945,3945,0
|
|
20250123,125900,426529245,3945,3950,3950,3945,41
|
|
20250123,125800,426367300,3950,3940,3950,3940,20
|
|
20250123,125700,426288405,3935,3935,3935,3935,32
|
|
20250123,125600,426162485,3935,3915,3935,3915,436
|
|
20250123,125500,424455525,3915,3905,3915,3905,3858
|
|
20250123,125400,409384975,3910,3925,3930,3910,3333
|
|
20250123,125300,396319590,3925,3930,3930,3925,1201
|
|
20250123,125200,391601620,3935,3945,3945,3935,327
|
|
20250123,125100,390314720,3940,3940,3940,3940,7
|
|
20250123,125000,390287140,3935,3935,3935,3935,0
|
|
20250123,124900,390287140,3935,3935,3935,3935,0
|
|
20250123,124800,390287140,3935,3935,3935,3935,0
|
|
20250123,124700,390287140,3935,3935,3935,3935,0
|
|
20250123,124600,390287140,3935,3935,3935,3935,1
|
|
20250123,124500,390283205,3935,3935,3935,3935,0
|
|
20250123,124400,390283205,3935,3935,3935,3935,2
|
|
20250123,124300,390275335,3955,3955,3955,3955,0
|
|
20250123,124200,390275335,3955,3955,3955,3955,0
|
|
20250123,124100,390275335,3955,3955,3955,3955,0
|
|
20250123,124000,390275335,3955,3955,3955,3955,0
|
|
20250123,123900,390275335,3955,3950,3955,3950,12
|
|
20250123,123800,390227930,3950,3950,3950,3950,0
|
|
20250123,123700,390227930,3950,3950,3950,3950,2
|
|
20250123,123600,390220030,3955,3955,3955,3955,1
|
|
20250123,123500,390216075,3925,3925,3925,3925,0
|
|
20250123,123400,390216075,3925,3925,3925,3925,0
|
|
20250123,123300,390216075,3925,3950,3950,3925,55
|
|
20250123,123200,389999490,3980,3980,3980,3980,100
|
|
20250123,123100,389601490,3980,3945,3980,3945,944
|
|
20250123,123000,385851925,3915,3925,3925,3915,25
|
|
20250123,122900,385753945,3920,3920,3920,3920,0
|
|
20250123,122800,385753945,3920,3920,3920,3920,9
|
|
20250123,122700,385718665,3950,3950,3950,3950,100
|
|
20250123,122600,385323665,3950,3920,3950,3920,355
|
|
20250123,122500,383931975,3920,3925,3925,3920,200
|
|
20250123,122400,383147895,3920,3920,3920,3920,0
|
|
20250123,122300,383147895,3920,3920,3920,3920,0
|
|
20250123,122200,383147895,3920,3920,3920,3920,0
|
|
20250123,122100,383147895,3920,3920,3920,3920,50
|
|
20250123,122000,382951895,3920,3920,3920,3920,0
|
|
20250123,121900,382951895,3920,3920,3920,3920,1
|
|
20250123,121800,382947975,3920,3930,3930,3920,945
|
|
20250123,121700,379234440,3930,3930,3930,3930,154
|
|
20250123,121600,378629220,3930,3930,3930,3930,0
|
|
20250123,121500,378629220,3930,3930,3930,3930,0
|
|
20250123,121400,378629220,3930,3935,3935,3930,1173
|
|
20250123,121300,374013540,3940,3940,3940,3940,0
|
|
20250123,121200,374013540,3940,3940,3940,3940,60
|
|
20250123,121100,373777140,3950,3950,3950,3950,150
|
|
20250123,121000,373184640,3950,3950,3950,3950,1
|
|
20250123,120900,373180690,3950,3950,3950,3950,0
|
|
20250123,120800,373180690,3950,3950,3950,3950,0
|
|
20250123,120700,373180690,3950,3940,3950,3940,11
|
|
20250123,120600,373137340,3935,3945,3945,3935,1845
|
|
20250123,120500,365867910,3945,3945,3945,3945,0
|
|
20250123,120400,365867910,3945,3945,3945,3945,980
|
|
20250123,120300,362001810,3950,3950,3950,3950,0
|
|
20250123,120200,362001810,3950,3960,3960,3950,395
|
|
20250123,120100,360441495,3960,3960,3960,3960,5
|
|
20250123,120000,360421695,3960,3960,3960,3960,6
|
|
20250123,115900,360397935,3955,3955,3955,3955,0
|
|
20250123,115800,360397935,3955,3955,3955,3955,1
|
|
20250123,115700,360393980,3955,3960,3965,3955,61
|
|
20250123,115600,360152465,3960,3960,3960,3960,0
|
|
20250123,115500,360152465,3960,3960,3960,3960,1
|
|
20250123,115400,360148505,3965,3965,3965,3965,0
|
|
20250123,115300,360148505,3965,3965,3965,3965,0
|
|
20250123,115200,360148505,3965,3965,3965,3965,0
|
|
20250123,115100,360148505,3965,3965,3965,3965,1
|
|
20250123,115000,360144540,3965,3965,3965,3965,1
|
|
20250123,114900,360140575,3965,3965,3965,3965,10
|
|
20250123,114800,360100925,3965,3965,3965,3965,2
|
|
20250123,114700,360092995,3965,3965,3965,3960,4
|
|
20250123,114600,360077145,3965,3965,3965,3965,1
|
|
20250123,114500,360073180,3965,3965,3965,3965,2
|
|
20250123,114400,360065250,3965,3965,3965,3965,1
|
|
20250123,114300,360061285,3965,3965,3965,3965,2
|
|
20250123,114200,360053355,3965,3960,3965,3960,2
|
|
20250123,114100,360045430,3960,3965,3965,3960,3
|
|
20250123,114000,360033545,3965,3965,3965,3965,2
|
|
20250123,113900,360025615,3960,3960,3960,3960,17
|
|
20250123,113800,359958295,3960,3960,3960,3960,1
|
|
20250123,113700,359954335,3960,3955,3960,3955,3
|
|
20250123,113600,359942460,3950,3965,3965,3950,229
|
|
20250123,113500,359037590,3965,3965,3965,3965,6
|
|
20250123,113400,359013800,3965,3965,3965,3965,4
|
|
20250123,113300,358997940,3960,3960,3960,3960,4
|
|
20250123,113200,358982100,3970,3970,3970,3970,0
|
|
20250123,113100,358982100,3970,3970,3970,3970,0
|
|
20250123,113000,358982100,3970,3970,3970,3970,0
|
|
20250123,112900,358982100,3970,3970,3970,3970,27
|
|
20250123,112800,358874910,3970,3970,3970,3970,0
|
|
20250123,112700,358874910,3970,3970,3970,3970,8
|
|
20250123,112600,358843150,3970,3970,3970,3970,0
|
|
20250123,112500,358843150,3970,3965,3970,3965,3
|
|
20250123,112400,358831250,3970,3970,3970,3970,1
|
|
20250123,112300,358827280,3955,3955,3955,3955,2
|
|
20250123,112200,358819370,3975,3975,3975,3975,0
|
|
20250123,112100,358819370,3975,3975,3975,3975,0
|
|
20250123,112000,358819370,3975,3975,3975,3975,0
|
|
20250123,111900,358819370,3975,3970,3975,3970,14
|
|
20250123,111800,358763770,3975,3975,3975,3975,0
|
|
20250123,111700,358763770,3975,3975,3975,3975,0
|
|
20250123,111600,358763770,3975,3975,3975,3975,616
|
|
20250123,111500,356315170,3975,3975,3975,3975,0
|
|
20250123,111400,356315170,3975,3975,3975,3975,30
|
|
20250123,111300,356195920,3975,3975,3975,3975,101
|
|
20250123,111200,355794445,3975,3975,3975,3975,0
|
|
20250123,111100,355794445,3975,3950,3975,3950,509
|
|
20250123,111000,353781215,3955,3955,3955,3955,5
|
|
20250123,110900,353761440,3960,3960,3960,3960,5
|
|
20250123,110800,353741640,3965,3965,3965,3965,0
|
|
20250123,110700,353741640,3965,3965,3965,3965,5
|
|
20250123,110600,353721815,3970,3970,3970,3970,4
|
|
20250123,110500,353705935,3975,3975,3975,3975,2
|
|
20250123,110400,353697985,3980,3975,3980,3975,710
|
|
20250123,110300,350875700,3975,3970,3975,3970,65
|
|
20250123,110200,350617350,3975,3975,3975,3975,15
|
|
20250123,110100,350557725,3975,3975,3975,3975,8
|
|
20250123,110000,350525925,3970,3955,3970,3955,415
|
|
20250123,105900,348882480,3960,3960,3960,3960,12
|
|
20250123,105800,348834960,3955,3955,3955,3955,10
|
|
20250123,105700,348795410,3945,3945,3945,3945,299
|
|
20250123,105600,347615855,3945,3945,3945,3945,0
|
|
20250123,105500,347615855,3945,3945,3945,3945,0
|
|
20250123,105400,347615855,3945,3945,3945,3945,0
|
|
20250123,105300,347615855,3945,3945,3945,3945,1
|
|
20250123,105200,347611910,3955,3955,3955,3955,200
|
|
20250123,105100,346820910,3955,3955,3955,3955,1
|
|
20250123,105000,346816955,3960,3960,3960,3960,26
|
|
20250123,104900,346713995,3960,3960,3960,3960,0
|
|
20250123,104800,346713995,3960,3945,3960,3945,305
|
|
20250123,104700,345506270,3945,3940,3945,3940,110
|
|
20250123,104600,345072820,3940,3940,3940,3940,0
|
|
20250123,104500,345072820,3940,3940,3940,3940,0
|
|
20250123,104400,345072820,3940,3940,3940,3940,0
|
|
20250123,104300,345072820,3940,3940,3940,3940,0
|
|
20250123,104200,345072820,3940,3940,3940,3940,0
|
|
20250123,104100,345072820,3940,3955,3955,3940,140
|
|
20250123,104000,344520620,3955,3955,3955,3955,1
|
|
20250123,103900,344516665,3955,3955,3955,3955,0
|
|
20250123,103800,344516665,3955,3955,3955,3955,21
|
|
20250123,103700,344433610,3955,3940,3955,3940,3
|
|
20250123,103600,344421760,3940,3940,3940,3940,50
|
|
20250123,103500,344224760,3940,3940,3940,3940,3
|
|
20250123,103400,344212940,3935,3935,3935,3935,0
|
|
20250123,103300,344212940,3935,3935,3935,3935,0
|
|
20250123,103200,344212940,3935,3935,3935,3935,0
|
|
20250123,103100,344212940,3935,3935,3935,3935,0
|
|
20250123,103000,344212940,3935,3945,3945,3935,50
|
|
20250123,102900,344016095,3960,3950,3960,3945,102
|
|
20250123,102800,343612990,3960,3960,3960,3960,0
|
|
20250123,102700,343612990,3960,3960,3960,3960,0
|
|
20250123,102600,343612990,3960,3960,3960,3960,95
|
|
20250123,102500,343236790,3960,3960,3960,3960,0
|
|
20250123,102400,343236790,3960,3960,3960,3960,4
|
|
20250123,102300,343220950,3980,3945,3980,3945,704
|
|
20250123,102200,340439895,3930,3930,3930,3930,0
|
|
20250123,102100,340439895,3930,3930,3930,3930,0
|
|
20250123,102000,340439895,3930,3930,3930,3930,491
|
|
20250123,101900,338510265,3930,3935,3935,3920,3282
|
|
20250123,101800,325611965,3930,3930,3930,3930,0
|
|
20250123,101700,325611965,3930,3935,3935,3930,105
|
|
20250123,101600,325199165,3935,3935,3935,3935,100
|
|
20250123,101500,324805665,3935,3935,3935,3935,20
|
|
20250123,101400,324726965,3930,3930,3930,3930,0
|
|
20250123,101300,324726965,3930,3945,3945,3930,955
|
|
20250123,101200,320972710,3970,3950,3970,3950,1064
|
|
20250123,101100,316769890,3960,3960,3960,3960,100
|
|
20250123,101000,316373890,3980,3980,3980,3980,201
|
|
20250123,100900,315573910,3980,3960,3980,3960,1826
|
|
20250123,100800,308319055,3955,3955,3955,3955,248
|
|
20250123,100700,307338215,3940,3965,3965,3940,1658
|
|
20250123,100600,300783885,3965,3970,3980,3965,1424
|
|
20250123,100500,295130990,3970,3980,4005,3970,1001
|
|
20250123,100400,291149440,4010,3995,4025,3980,4798
|
|
20250123,100300,271923405,3995,3975,4010,3975,2800
|
|
20250123,100200,260711600,3995,3955,3995,3955,3276
|
|
20250123,100100,247698140,3955,3910,3955,3910,2861
|
|
20250123,100000,236422305,3910,3920,3925,3910,4444
|
|
20250123,095900,219002135,3925,3925,3925,3925,0
|
|
20250123,095800,219002135,3925,3925,3925,3925,16
|
|
20250123,095700,218939335,3925,3925,3925,3925,50
|
|
20250123,095600,218743085,3925,3920,3925,3920,1172
|
|
20250123,095500,214143945,3925,3925,3925,3925,0
|
|
20250123,095400,214143945,3925,3925,3925,3925,0
|
|
20250123,095300,214143945,3925,3895,3925,3895,1133
|
|
20250123,095200,209707890,3890,3900,3900,3890,3063
|
|
20250123,095100,197777810,3895,3895,3895,3895,0
|
|
20250123,095000,197777810,3895,3905,3905,3895,3533
|
|
20250123,094900,183998735,3905,3905,3905,3905,65
|
|
20250123,094800,183744910,3925,3915,3925,3900,5542
|
|
20250123,094700,162098710,3910,3925,3925,3910,407
|
|
20250123,094600,160506120,3925,3925,3925,3925,250
|
|
20250123,094500,159524870,3925,3925,3925,3925,1
|
|
20250123,094400,159520945,3910,3915,3915,3910,100
|
|
20250123,094300,159129940,3930,3930,3930,3930,1
|
|
20250123,094200,159126010,3915,3930,3930,3915,91
|
|
20250123,094100,158769730,3930,3930,3930,3930,17
|
|
20250123,094000,158702920,3915,3915,3915,3915,6
|
|
20250123,093900,158679430,3915,3925,3925,3915,997
|
|
20250123,093800,154775965,3925,3925,3925,3925,169
|
|
20250123,093700,154112640,3925,3925,3925,3925,0
|
|
20250123,093600,154112640,3925,3930,3930,3925,5
|
|
20250123,093500,154093010,3930,3930,3930,3930,3
|
|
20250123,093400,154081220,3925,3920,3925,3915,116
|
|
20250123,093300,153626395,3920,3920,3920,3920,624
|
|
20250123,093200,151180315,3920,3910,3920,3910,460
|
|
20250123,093100,149379625,3905,3905,3905,3905,78
|
|
20250123,093000,149075035,3920,3905,3920,3905,655
|
|
20250123,092900,146517030,3905,3915,3915,3905,80
|
|
20250123,092800,146204410,3920,3920,3920,3920,300
|
|
20250123,092700,145028410,3920,3920,3920,3920,1
|
|
20250123,092600,145024490,3920,3920,3920,3920,1
|
|
20250123,092500,145020570,3915,3915,3915,3915,533
|
|
20250123,092400,142933875,3905,3910,3915,3905,366
|
|
20250123,092300,141503445,3910,3910,3910,3910,200
|
|
20250123,092200,140721445,3905,3910,3910,3905,50
|
|
20250123,092100,140525995,3910,3915,3915,3910,29
|
|
20250123,092000,140412485,3910,3920,3920,3910,69
|
|
20250123,091900,140142685,3920,3920,3920,3910,269
|
|
20250123,091800,139089375,3925,3925,3925,3925,61
|
|
20250123,091700,138849950,3925,3920,3925,3920,504
|
|
20250123,091600,136873475,3925,3920,3925,3920,860
|
|
20250123,091500,133498225,3920,3925,3925,3920,164
|
|
20250123,091400,132854540,3930,3935,3935,3930,12
|
|
20250123,091300,132807370,3930,3910,3930,3910,984
|
|
20250123,091200,128951710,3905,3910,3910,3905,4
|
|
20250123,091100,128936085,3910,3910,3915,3910,604
|
|
20250123,091000,126573880,3910,3915,3920,3910,230
|
|
20250123,090900,125673940,3915,3915,3920,3910,1016
|
|
20250123,090800,121695985,3920,3925,3925,3920,394
|
|
20250123,090700,120149540,3920,3915,3920,3890,1253
|
|
20250123,090600,115250630,3905,3905,3910,3905,718
|
|
20250123,090500,112445910,3905,3875,3905,3875,3942
|
|
20250123,090400,97163370,3875,3900,3925,3875,9076
|
|
20250123,090300,61917145,3910,3940,3950,3895,9357
|
|
20250123,090200,25361410,3970,3935,3970,3930,1595
|
|
20250123,090100,19083675,3930,3955,3955,3915,2490
|
|
20250123,090000,9272095,3955,3995,4000,3955,2323
|