634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,193100,505122660,8040,8040,8040,8040,3453
|
|
20250123,193000,505122660,8040,8040,8040,8040,0
|
|
20250123,192900,505122660,8040,8040,8040,8040,0
|
|
20250123,192800,505122660,8040,8040,8040,8040,0
|
|
20250123,192700,505122660,8040,8040,8040,8040,0
|
|
20250123,192600,505122660,8040,8040,8040,8040,0
|
|
20250123,192500,505122660,8040,8040,8040,8040,0
|
|
20250123,192400,505122660,8040,8040,8040,8040,0
|
|
20250123,192300,505122660,8040,8040,8040,8040,0
|
|
20250123,192200,505122660,8040,8040,8040,8040,0
|
|
20250123,192100,505122660,8040,8040,8040,8040,0
|
|
20250123,192000,505122660,8040,8040,8040,8040,0
|
|
20250123,191900,505122660,8040,8040,8040,8040,0
|
|
20250123,191800,505122660,8040,8040,8040,8040,0
|
|
20250123,191700,505122660,8040,8040,8040,8040,0
|
|
20250123,191600,505122660,8040,8040,8040,8040,0
|
|
20250123,191500,505122660,8040,8040,8040,8040,0
|
|
20250123,191400,505122660,8040,8040,8040,8040,0
|
|
20250123,191300,505122660,8040,8040,8040,8040,0
|
|
20250123,191200,505122660,8040,8040,8040,8040,0
|
|
20250123,191100,505122660,8040,8040,8040,8040,0
|
|
20250123,191000,505122660,8040,8040,8040,8040,0
|
|
20250123,190900,505122660,8040,8040,8040,8040,0
|
|
20250123,190800,505122660,8040,8040,8040,8040,0
|
|
20250123,190700,505122660,8040,8040,8040,8040,0
|
|
20250123,190600,505122660,8040,8040,8040,8040,0
|
|
20250123,190500,505122660,8040,8040,8040,8040,0
|
|
20250123,190400,505122660,8040,8040,8040,8040,0
|
|
20250123,190300,505122660,8040,8040,8040,8040,0
|
|
20250123,190200,505122660,8040,8040,8040,8040,0
|
|
20250123,190100,505122660,8040,8040,8040,8040,3453
|
|
20250123,190000,505122660,8040,8040,8040,8040,0
|
|
20250123,185900,505122660,8040,8040,8040,8040,0
|
|
20250123,185800,505122660,8040,8040,8040,8040,0
|
|
20250123,185700,505122660,8040,8040,8040,8040,0
|
|
20250123,185600,505122660,8040,8040,8040,8040,0
|
|
20250123,185500,505122660,8040,8040,8040,8040,0
|
|
20250123,185400,505122660,8040,8040,8040,8040,0
|
|
20250123,185300,505122660,8040,8040,8040,8040,0
|
|
20250123,185200,505122660,8040,8040,8040,8040,0
|
|
20250123,185100,505122660,8040,8040,8040,8040,0
|
|
20250123,185000,505122660,8040,8040,8040,8040,0
|
|
20250123,184900,505122660,8040,8040,8040,8040,0
|
|
20250123,184800,505122660,8040,8040,8040,8040,0
|
|
20250123,184700,505122660,8040,8040,8040,8040,0
|
|
20250123,184600,505122660,8040,8040,8040,8040,0
|
|
20250123,184500,505122660,8040,8040,8040,8040,0
|
|
20250123,184400,505122660,8040,8040,8040,8040,0
|
|
20250123,184300,505122660,8040,8040,8040,8040,0
|
|
20250123,184200,505122660,8040,8040,8040,8040,0
|
|
20250123,184100,505122660,8040,8040,8040,8040,0
|
|
20250123,184000,505122660,8040,8040,8040,8040,0
|
|
20250123,183900,505122660,8040,8040,8040,8040,0
|
|
20250123,183800,505122660,8040,8040,8040,8040,0
|
|
20250123,183700,505122660,8040,8040,8040,8040,0
|
|
20250123,183600,505122660,8040,8040,8040,8040,0
|
|
20250123,183500,505122660,8040,8040,8040,8040,0
|
|
20250123,183400,505122660,8040,8040,8040,8040,0
|
|
20250123,183300,505122660,8040,8040,8040,8040,0
|
|
20250123,183200,505122660,8040,8040,8040,8040,0
|
|
20250123,183100,505122660,8040,8040,8040,8040,3453
|
|
20250123,183000,505122660,8040,8040,8040,8040,0
|
|
20250123,182900,505122660,8040,8040,8040,8040,0
|
|
20250123,182800,505122660,8040,8040,8040,8040,0
|
|
20250123,182700,505122660,8040,8040,8040,8040,0
|
|
20250123,182600,505122660,8040,8040,8040,8040,0
|
|
20250123,182500,505122660,8040,8040,8040,8040,0
|
|
20250123,182400,505122660,8040,8040,8040,8040,0
|
|
20250123,182300,505122660,8040,8040,8040,8040,0
|
|
20250123,182200,505122660,8040,8040,8040,8040,0
|
|
20250123,182100,505122660,8040,8040,8040,8040,0
|
|
20250123,182000,505122660,8040,8040,8040,8040,0
|
|
20250123,181900,505122660,8040,8040,8040,8040,0
|
|
20250123,181800,505122660,8040,8040,8040,8040,0
|
|
20250123,181700,505122660,8040,8040,8040,8040,0
|
|
20250123,181600,505122660,8040,8040,8040,8040,0
|
|
20250123,181500,505122660,8040,8040,8040,8040,0
|
|
20250123,181400,505122660,8040,8040,8040,8040,0
|
|
20250123,181300,505122660,8040,8040,8040,8040,0
|
|
20250123,181200,505122660,8040,8040,8040,8040,0
|
|
20250123,181100,505122660,8040,8040,8040,8040,0
|
|
20250123,181000,505122660,8040,8040,8040,8040,0
|
|
20250123,180900,505122660,8040,8040,8040,8040,0
|
|
20250123,180800,505122660,8040,8040,8040,8040,0
|
|
20250123,180700,505122660,8040,8040,8040,8040,0
|
|
20250123,180600,505122660,8040,8040,8040,8040,0
|
|
20250123,180500,505122660,8040,8040,8040,8040,0
|
|
20250123,180400,505122660,8040,8040,8040,8040,0
|
|
20250123,180300,505122660,8040,8040,8040,8040,0
|
|
20250123,180200,505122660,8040,8040,8040,8040,0
|
|
20250123,180100,505122660,8040,8040,8040,8040,3453
|
|
20250123,180000,505122660,8040,8040,8040,8040,0
|
|
20250123,175900,505122660,8040,8040,8040,8040,0
|
|
20250123,175800,505122660,8040,8040,8040,8040,0
|
|
20250123,175700,505122660,8040,8040,8040,8040,0
|
|
20250123,175600,505122660,8040,8040,8040,8040,0
|
|
20250123,175500,505122660,8040,8040,8040,8040,0
|
|
20250123,175400,505122660,8040,8040,8040,8040,0
|
|
20250123,175300,505122660,8040,8040,8040,8040,0
|
|
20250123,175200,505122660,8040,8040,8040,8040,0
|
|
20250123,175100,505122660,8040,8040,8040,8040,0
|
|
20250123,175000,505122660,8040,8040,8040,8040,0
|
|
20250123,174900,505122660,8040,8040,8040,8040,0
|
|
20250123,174800,505122660,8040,8040,8040,8040,0
|
|
20250123,174700,505122660,8040,8040,8040,8040,0
|
|
20250123,174600,505122660,8040,8040,8040,8040,0
|
|
20250123,174500,505122660,8040,8040,8040,8040,0
|
|
20250123,174400,505122660,8040,8040,8040,8040,0
|
|
20250123,174300,505122660,8040,8040,8040,8040,0
|
|
20250123,174200,505122660,8040,8040,8040,8040,0
|
|
20250123,174100,505122660,8040,8040,8040,8040,0
|
|
20250123,174000,505122660,8040,8040,8040,8040,0
|
|
20250123,173900,505122660,8040,8040,8040,8040,0
|
|
20250123,173800,505122660,8040,8040,8040,8040,0
|
|
20250123,173700,505122660,8040,8040,8040,8040,0
|
|
20250123,173600,505122660,8040,8040,8040,8040,0
|
|
20250123,173500,505122660,8040,8040,8040,8040,0
|
|
20250123,173400,505122660,8040,8040,8040,8040,0
|
|
20250123,173300,505122660,8040,8040,8040,8040,0
|
|
20250123,173200,505122660,8040,8040,8040,8040,0
|
|
20250123,173100,505122660,8040,8040,8040,8040,3453
|
|
20250123,173000,505122660,8040,8040,8040,8040,0
|
|
20250123,172900,505122660,8040,8040,8040,8040,0
|
|
20250123,172800,505122660,8040,8040,8040,8040,0
|
|
20250123,172700,505122660,8040,8040,8040,8040,0
|
|
20250123,172600,505122660,8040,8040,8040,8040,0
|
|
20250123,172500,505122660,8040,8040,8040,8040,0
|
|
20250123,172400,505122660,8040,8040,8040,8040,0
|
|
20250123,172300,505122660,8040,8040,8040,8040,0
|
|
20250123,172200,505122660,8040,8040,8040,8040,0
|
|
20250123,172100,505122660,8040,8040,8040,8040,0
|
|
20250123,172000,505122660,8040,8040,8040,8040,0
|
|
20250123,171900,505122660,8040,8040,8040,8040,0
|
|
20250123,171800,505122660,8040,8040,8040,8040,0
|
|
20250123,171700,505122660,8040,8040,8040,8040,0
|
|
20250123,171600,505122660,8040,8040,8040,8040,0
|
|
20250123,171500,505122660,8040,8040,8040,8040,0
|
|
20250123,171400,505122660,8040,8040,8040,8040,0
|
|
20250123,171300,505122660,8040,8040,8040,8040,0
|
|
20250123,171200,505122660,8040,8040,8040,8040,0
|
|
20250123,171100,505122660,8040,8040,8040,8040,0
|
|
20250123,171000,505122660,8040,8040,8040,8040,0
|
|
20250123,170900,505122660,8040,8040,8040,8040,0
|
|
20250123,170800,505122660,8040,8040,8040,8040,0
|
|
20250123,170700,505122660,8040,8040,8040,8040,0
|
|
20250123,170600,505122660,8040,8040,8040,8040,0
|
|
20250123,170500,505122660,8040,8040,8040,8040,0
|
|
20250123,170400,505122660,8040,8040,8040,8040,0
|
|
20250123,170300,505122660,8040,8040,8040,8040,0
|
|
20250123,170200,505122660,8040,8040,8040,8040,0
|
|
20250123,170100,505122660,8040,8040,8040,8040,3453
|
|
20250123,170000,505122660,8040,8040,8040,8040,0
|
|
20250123,165900,505122660,8040,8040,8040,8040,0
|
|
20250123,165800,505122660,8040,8040,8040,8040,0
|
|
20250123,165700,505122660,8040,8040,8040,8040,0
|
|
20250123,165600,505122660,8040,8040,8040,8040,0
|
|
20250123,165500,505122660,8040,8040,8040,8040,0
|
|
20250123,165400,505122660,8040,8040,8040,8040,0
|
|
20250123,165300,505122660,8040,8040,8040,8040,0
|
|
20250123,165200,505122660,8040,8040,8040,8040,0
|
|
20250123,165100,505122660,8040,8040,8040,8040,0
|
|
20250123,165000,505122660,8040,8040,8040,8040,0
|
|
20250123,164900,505122660,8040,8040,8040,8040,0
|
|
20250123,164800,505122660,8040,8040,8040,8040,0
|
|
20250123,164700,505122660,8040,8040,8040,8040,0
|
|
20250123,164600,505122660,8040,8040,8040,8040,0
|
|
20250123,164500,505122660,8040,8040,8040,8040,0
|
|
20250123,164400,505122660,8040,8040,8040,8040,0
|
|
20250123,164300,505122660,8040,8040,8040,8040,0
|
|
20250123,164200,505122660,8040,8040,8040,8040,0
|
|
20250123,164100,505122660,8040,8040,8040,8040,0
|
|
20250123,164000,505122660,8040,8040,8040,8040,0
|
|
20250123,163900,505122660,8040,8040,8040,8040,0
|
|
20250123,163800,505122660,8040,8040,8040,8040,0
|
|
20250123,163700,505122660,8040,8040,8040,8040,0
|
|
20250123,163600,505122660,8040,8040,8040,8040,0
|
|
20250123,163500,505122660,8040,8040,8040,8040,0
|
|
20250123,163400,505122660,8040,8040,8040,8040,0
|
|
20250123,163300,505122660,8040,8040,8040,8040,0
|
|
20250123,163200,505122660,8040,8040,8040,8040,0
|
|
20250123,163100,505122660,8040,8040,8040,8040,3453
|
|
20250123,163000,505122660,8040,8040,8040,8040,0
|
|
20250123,162900,505122660,8040,8040,8040,8040,0
|
|
20250123,162800,505122660,8040,8040,8040,8040,0
|
|
20250123,162700,505122660,8040,8040,8040,8040,0
|
|
20250123,162600,505122660,8040,8040,8040,8040,0
|
|
20250123,162500,505122660,8040,8040,8040,8040,0
|
|
20250123,162400,505122660,8040,8040,8040,8040,0
|
|
20250123,162300,505122660,8040,8040,8040,8040,0
|
|
20250123,162200,505122660,8040,8040,8040,8040,0
|
|
20250123,162100,505122660,8040,8040,8040,8040,0
|
|
20250123,162000,505122660,8040,8040,8040,8040,0
|
|
20250123,161900,505122660,8040,8040,8040,8040,0
|
|
20250123,161800,505122660,8040,8040,8040,8040,0
|
|
20250123,161700,505122660,8040,8040,8040,8040,0
|
|
20250123,161600,505122660,8040,8040,8040,8040,0
|
|
20250123,161500,505122660,8040,8040,8040,8040,0
|
|
20250123,161400,505122660,8040,8040,8040,8040,0
|
|
20250123,161300,505122660,8040,8040,8040,8040,0
|
|
20250123,161200,505122660,8040,8040,8040,8040,0
|
|
20250123,161100,505122660,8040,8040,8040,8040,0
|
|
20250123,161000,505122660,8040,8040,8040,8040,0
|
|
20250123,160900,505122660,8040,8040,8040,8040,0
|
|
20250123,160800,505122660,8040,8040,8040,8040,0
|
|
20250123,160700,505122660,8040,8040,8040,8040,0
|
|
20250123,160600,505122660,8040,8040,8040,8040,0
|
|
20250123,160500,505122660,8040,8040,8040,8040,0
|
|
20250123,160400,505122660,8040,8040,8040,8040,0
|
|
20250123,160300,505122660,8040,8040,8040,8040,0
|
|
20250123,160200,505122660,8040,8040,8040,8040,0
|
|
20250123,160100,505122660,8040,8040,8040,8040,3453
|
|
20250123,160000,505122660,8040,8040,8040,8040,0
|
|
20250123,155900,505122660,8040,8040,8040,8040,0
|
|
20250123,155800,505122660,8040,8040,8040,8040,0
|
|
20250123,155700,505122660,8040,8040,8040,8040,0
|
|
20250123,155600,505122660,8040,8040,8040,8040,0
|
|
20250123,155500,505122660,8040,8040,8040,8040,0
|
|
20250123,155400,505122660,8040,8040,8040,8040,0
|
|
20250123,155300,505122660,8040,8040,8040,8040,0
|
|
20250123,155200,505122660,8040,8040,8040,8040,0
|
|
20250123,155100,505122660,8040,8040,8040,8040,0
|
|
20250123,155000,505122660,8040,8040,8040,8040,0
|
|
20250123,154900,505122660,8040,8040,8040,8040,0
|
|
20250123,154800,505122660,8040,8040,8040,8040,0
|
|
20250123,154700,505122660,8040,8040,8040,8040,0
|
|
20250123,154600,505122660,8040,8040,8040,8040,0
|
|
20250123,154500,505122660,8040,8040,8040,8040,0
|
|
20250123,154400,505122660,8040,8040,8040,8040,0
|
|
20250123,154300,505122660,8040,8040,8040,8040,0
|
|
20250123,154200,505122660,8040,8040,8040,8040,0
|
|
20250123,154100,505122660,8040,8040,8040,8040,0
|
|
20250123,154000,505122660,8040,8040,8040,8040,0
|
|
20250123,153900,505122660,8040,8040,8040,8040,0
|
|
20250123,153800,505122660,8040,8040,8040,8040,0
|
|
20250123,153700,505122660,8040,8040,8040,8040,0
|
|
20250123,153600,505122660,8040,8040,8040,8040,0
|
|
20250123,153500,505122660,8040,8040,8040,8040,0
|
|
20250123,153400,505122660,8040,8040,8040,8040,0
|
|
20250123,153300,505122660,8040,8040,8040,8040,0
|
|
20250123,153200,505122660,8040,8040,8040,8040,0
|
|
20250123,153100,505122660,8040,8040,8040,8040,3453
|
|
20250123,153000,505122660,8040,8040,8040,8040,3453
|
|
20250123,152900,477360540,8080,8080,8080,8080,0
|
|
20250123,152800,477360540,8080,8080,8080,8080,0
|
|
20250123,152700,477360540,8080,8080,8080,8080,0
|
|
20250123,152600,477360540,8080,8080,8080,8080,0
|
|
20250123,152500,477360540,8080,8080,8080,8080,0
|
|
20250123,152400,477360540,8080,8080,8080,8080,0
|
|
20250123,152300,477360540,8080,8080,8080,8080,0
|
|
20250123,152200,477360540,8080,8080,8080,8080,0
|
|
20250123,152100,477360540,8080,8080,8080,8080,0
|
|
20250123,152000,477360540,8080,8080,8080,8080,0
|
|
20250123,151900,477360540,8080,8080,8080,8070,78
|
|
20250123,151800,476731050,8070,8080,8080,8050,3022
|
|
20250123,151700,452373220,8120,8120,8120,8120,0
|
|
20250123,151600,452373220,8120,8120,8120,8120,0
|
|
20250123,151500,452373220,8120,8090,8120,8070,1464
|
|
20250123,151400,440551590,8140,8140,8140,8140,1
|
|
20250123,151300,440543450,8120,8120,8120,8120,94
|
|
20250123,151200,439780170,8120,8120,8120,8120,0
|
|
20250123,151100,439780170,8120,8120,8120,8120,0
|
|
20250123,151000,439780170,8120,8120,8120,8070,51
|
|
20250123,150900,439368450,8120,8120,8120,8120,1
|
|
20250123,150800,439360330,8120,8100,8120,8080,1049
|
|
20250123,150700,430883370,8100,8100,8100,8060,904
|
|
20250123,150600,423596970,8100,8060,8100,8060,13
|
|
20250123,150500,423491750,8050,8070,8100,8050,118
|
|
20250123,150400,422540010,8140,8140,8140,8140,1
|
|
20250123,150300,422531870,8080,8130,8160,8080,3023
|
|
20250123,150200,398068390,8110,8140,8140,8110,14
|
|
20250123,150100,397954790,8150,8150,8150,8150,0
|
|
20250123,150000,397954790,8150,8170,8170,8110,262
|
|
20250123,145900,395829870,8140,8140,8140,8140,300
|
|
20250123,145800,393387870,8140,8140,8140,8140,0
|
|
20250123,145700,393387870,8140,8110,8140,8100,604
|
|
20250123,145600,388495210,8140,8140,8140,8140,1
|
|
20250123,145500,388487070,8120,8190,8190,8100,3702
|
|
20250123,145400,358438000,8160,8160,8160,8160,451
|
|
20250123,145300,354757840,8220,8160,8220,8160,1213
|
|
20250123,145200,344810610,8160,8160,8160,8160,0
|
|
20250123,145100,344810610,8160,8160,8160,8160,3
|
|
20250123,145000,344786130,8150,8160,8160,8150,1028
|
|
20250123,144900,336407830,8160,8160,8160,8160,0
|
|
20250123,144800,336407830,8160,8160,8160,8160,0
|
|
20250123,144700,336407830,8160,8160,8160,8160,211
|
|
20250123,144600,334686070,8160,8150,8160,8150,80
|
|
20250123,144500,334033770,8160,8160,8160,8160,1
|
|
20250123,144400,334025610,8150,8150,8160,8150,205
|
|
20250123,144300,332354850,8150,8180,8180,8150,3604
|
|
20250123,144200,302914960,8200,8200,8200,8200,0
|
|
20250123,144100,302914960,8200,8200,8200,8200,2
|
|
20250123,144000,302898560,8180,8180,8180,8180,18
|
|
20250123,143900,302751320,8180,8180,8180,8180,5
|
|
20250123,143800,302710420,8190,8190,8190,8190,0
|
|
20250123,143700,302710420,8190,8190,8190,8190,0
|
|
20250123,143600,302710420,8190,8190,8190,8190,0
|
|
20250123,143500,302710420,8190,8190,8190,8190,0
|
|
20250123,143400,302710420,8190,8200,8200,8190,107
|
|
20250123,143300,301834070,8200,8200,8200,8200,0
|
|
20250123,143200,301834070,8200,8200,8200,8200,0
|
|
20250123,143100,301834070,8200,8200,8200,8200,0
|
|
20250123,143000,301834070,8200,8200,8200,8200,563
|
|
20250123,142900,297217470,8200,8200,8200,8200,262
|
|
20250123,142800,295069070,8200,8200,8200,8200,24
|
|
20250123,142700,294872270,8210,8210,8210,8210,0
|
|
20250123,142600,294872270,8210,8210,8210,8210,0
|
|
20250123,142500,294872270,8210,8210,8210,8210,0
|
|
20250123,142400,294872270,8210,8210,8210,8210,0
|
|
20250123,142300,294872270,8210,8210,8210,8210,0
|
|
20250123,142200,294872270,8210,8210,8210,8210,0
|
|
20250123,142100,294872270,8210,8210,8210,8210,5
|
|
20250123,142000,294831220,8200,8210,8210,8200,55
|
|
20250123,141900,294380170,8210,8210,8210,8210,0
|
|
20250123,141800,294380170,8210,8210,8210,8210,5
|
|
20250123,141700,294339120,8200,8200,8200,8200,401
|
|
20250123,141600,291050920,8210,8210,8210,8210,0
|
|
20250123,141500,291050920,8210,8210,8210,8210,0
|
|
20250123,141400,291050920,8210,8210,8210,8210,5
|
|
20250123,141300,291009870,8210,8210,8210,8210,44
|
|
20250123,141200,290648630,8210,8210,8210,8210,205
|
|
20250123,141100,288965580,8210,8210,8210,8210,5
|
|
20250123,141000,288924530,8220,8220,8220,8220,0
|
|
20250123,140900,288924530,8220,8220,8220,8220,0
|
|
20250123,140800,288924530,8220,8220,8220,8220,0
|
|
20250123,140700,288924530,8220,8220,8220,8220,0
|
|
20250123,140600,288924530,8220,8220,8220,8220,0
|
|
20250123,140500,288924530,8220,8220,8220,8220,1
|
|
20250123,140400,288916310,8210,8210,8210,8210,52
|
|
20250123,140300,288489390,8210,8210,8210,8210,0
|
|
20250123,140200,288489390,8210,8210,8210,8210,0
|
|
20250123,140100,288489390,8210,8210,8210,8210,0
|
|
20250123,140000,288489390,8210,8210,8210,8210,0
|
|
20250123,135900,288489390,8210,8210,8210,8210,0
|
|
20250123,135800,288489390,8210,8210,8210,8210,0
|
|
20250123,135700,288489390,8210,8210,8210,8210,0
|
|
20250123,135600,288489390,8210,8210,8210,8210,0
|
|
20250123,135500,288489390,8210,8210,8210,8210,0
|
|
20250123,135400,288489390,8210,8210,8210,8210,0
|
|
20250123,135300,288489390,8210,8210,8210,8210,0
|
|
20250123,135200,288489390,8210,8210,8210,8210,1
|
|
20250123,135100,288481180,8210,8200,8210,8200,5
|
|
20250123,135000,288440170,8210,8210,8210,8210,0
|
|
20250123,134900,288440170,8210,8210,8210,8210,0
|
|
20250123,134800,288440170,8210,8210,8210,8210,0
|
|
20250123,134700,288440170,8210,8210,8210,8210,0
|
|
20250123,134600,288440170,8210,8210,8210,8210,0
|
|
20250123,134500,288440170,8210,8210,8210,8200,46
|
|
20250123,134400,288062860,8210,8210,8210,8210,0
|
|
20250123,134300,288062860,8210,8190,8210,8190,531
|
|
20250123,134200,283713950,8190,8190,8210,8190,6
|
|
20250123,134100,283664790,8190,8190,8190,8190,0
|
|
20250123,134000,283664790,8190,8190,8190,8190,0
|
|
20250123,133900,283664790,8190,8200,8200,8190,483
|
|
20250123,133800,279707000,8200,8200,8200,8200,0
|
|
20250123,133700,279707000,8200,8200,8200,8200,2
|
|
20250123,133600,279690600,8200,8200,8200,8200,135
|
|
20250123,133500,278583600,8200,8200,8200,8200,0
|
|
20250123,133400,278583600,8200,8200,8200,8200,0
|
|
20250123,133300,278583600,8200,8200,8200,8200,0
|
|
20250123,133200,278583600,8200,8200,8200,8200,0
|
|
20250123,133100,278583600,8200,8200,8200,8200,10
|
|
20250123,133000,278501600,8200,8200,8200,8200,120
|
|
20250123,132900,277517600,8200,8210,8220,8200,562
|
|
20250123,132800,272906370,8200,8200,8200,8200,0
|
|
20250123,132700,272906370,8200,8200,8200,8200,0
|
|
20250123,132600,272906370,8200,8200,8200,8200,121
|
|
20250123,132500,271914170,8200,8200,8200,8200,1
|
|
20250123,132400,271905970,8200,8200,8200,8200,68
|
|
20250123,132300,271348370,8210,8210,8210,8210,0
|
|
20250123,132200,271348370,8210,8210,8210,8210,3
|
|
20250123,132100,271323740,8210,8210,8210,8210,0
|
|
20250123,132000,271323740,8210,8210,8210,8210,0
|
|
20250123,131900,271323740,8210,8210,8210,8210,0
|
|
20250123,131800,271323740,8210,8210,8210,8210,0
|
|
20250123,131700,271323740,8210,8210,8210,8210,0
|
|
20250123,131600,271323740,8210,8210,8210,8210,0
|
|
20250123,131500,271323740,8210,8210,8210,8210,0
|
|
20250123,131400,271323740,8210,8210,8210,8210,0
|
|
20250123,131300,271323740,8210,8220,8220,8210,478
|
|
20250123,131200,267398350,8220,8220,8220,8220,0
|
|
20250123,131100,267398350,8220,8220,8220,8220,0
|
|
20250123,131000,267398350,8220,8220,8220,8220,0
|
|
20250123,130900,267398350,8220,8230,8230,8220,1512
|
|
20250123,130800,254969690,8240,8240,8240,8240,0
|
|
20250123,130700,254969690,8240,8240,8240,8240,0
|
|
20250123,130600,254969690,8240,8240,8240,8240,2
|
|
20250123,130500,254953210,8220,8220,8220,8220,23
|
|
20250123,130400,254764150,8220,8220,8220,8220,114
|
|
20250123,130300,253827070,8230,8230,8230,8230,316
|
|
20250123,130200,251226390,8230,8230,8230,8230,0
|
|
20250123,130100,251226390,8230,8230,8230,8230,0
|
|
20250123,130000,251226390,8230,8230,8230,8230,18
|
|
20250123,125900,251078250,8240,8240,8240,8240,0
|
|
20250123,125800,251078250,8240,8240,8240,8240,4
|
|
20250123,125700,251045290,8260,8260,8260,8260,0
|
|
20250123,125600,251045290,8260,8260,8260,8260,11
|
|
20250123,125500,250954430,8250,8250,8250,8250,0
|
|
20250123,125400,250954430,8250,8250,8250,8250,0
|
|
20250123,125300,250954430,8250,8250,8250,8250,483
|
|
20250123,125200,246969680,8250,8250,8250,8250,18
|
|
20250123,125100,246821180,8250,8250,8250,8250,1
|
|
20250123,125000,246812930,8240,8240,8240,8240,275
|
|
20250123,124900,244546930,8240,8240,8240,8240,18
|
|
20250123,124800,244398610,8230,8230,8230,8230,0
|
|
20250123,124700,244398610,8230,8230,8230,8230,0
|
|
20250123,124600,244398610,8230,8240,8240,8230,62
|
|
20250123,124500,243888340,8260,8260,8260,8260,0
|
|
20250123,124400,243888340,8260,8260,8260,8260,0
|
|
20250123,124300,243888340,8260,8230,8260,8230,131
|
|
20250123,124200,242810150,8230,8230,8230,8230,440
|
|
20250123,124100,239188950,8230,8230,8230,8230,0
|
|
20250123,124000,239188950,8230,8230,8230,8230,0
|
|
20250123,123900,239188950,8230,8230,8230,8230,0
|
|
20250123,123800,239188950,8230,8230,8230,8230,0
|
|
20250123,123700,239188950,8230,8230,8230,8230,0
|
|
20250123,123600,239188950,8230,8230,8230,8230,0
|
|
20250123,123500,239188950,8230,8230,8230,8230,0
|
|
20250123,123400,239188950,8230,8230,8230,8230,0
|
|
20250123,123300,239188950,8230,8230,8230,8230,0
|
|
20250123,123200,239188950,8230,8230,8230,8230,0
|
|
20250123,123100,239188950,8230,8230,8230,8230,0
|
|
20250123,123000,239188950,8230,8230,8230,8230,0
|
|
20250123,122900,239188950,8230,8230,8230,8230,0
|
|
20250123,122800,239188950,8230,8230,8230,8230,0
|
|
20250123,122700,239188950,8230,8230,8230,8230,0
|
|
20250123,122600,239188950,8230,8230,8230,8230,0
|
|
20250123,122500,239188950,8230,8230,8230,8230,0
|
|
20250123,122400,239188950,8230,8230,8230,8230,0
|
|
20250123,122300,239188950,8230,8230,8230,8230,0
|
|
20250123,122200,239188950,8230,8230,8230,8230,0
|
|
20250123,122100,239188950,8230,8230,8230,8230,0
|
|
20250123,122000,239188950,8230,8230,8230,8230,0
|
|
20250123,121900,239188950,8230,8230,8230,8230,0
|
|
20250123,121800,239188950,8230,8230,8230,8230,0
|
|
20250123,121700,239188950,8230,8230,8230,8230,10
|
|
20250123,121600,239106650,8230,8230,8230,8230,0
|
|
20250123,121500,239106650,8230,8230,8230,8230,38
|
|
20250123,121400,238793910,8240,8240,8240,8240,0
|
|
20250123,121300,238793910,8240,8240,8240,8240,0
|
|
20250123,121200,238793910,8240,8240,8240,8240,0
|
|
20250123,121100,238793910,8240,8240,8240,8240,0
|
|
20250123,121000,238793910,8240,8240,8240,8240,0
|
|
20250123,120900,238793910,8240,8240,8240,8240,0
|
|
20250123,120800,238793910,8240,8240,8240,8240,0
|
|
20250123,120700,238793910,8240,8240,8240,8240,0
|
|
20250123,120600,238793910,8240,8240,8240,8240,0
|
|
20250123,120500,238793910,8240,8240,8240,8240,0
|
|
20250123,120400,238793910,8240,8240,8240,8240,60
|
|
20250123,120300,238299510,8240,8240,8240,8240,100
|
|
20250123,120200,237475510,8240,8240,8240,8240,64
|
|
20250123,120100,236948150,8240,8260,8260,8240,128
|
|
20250123,120000,235892210,8270,8270,8270,8270,0
|
|
20250123,115900,235892210,8270,8270,8270,8270,0
|
|
20250123,115800,235892210,8270,8270,8270,8270,0
|
|
20250123,115700,235892210,8270,8270,8270,8270,0
|
|
20250123,115600,235892210,8270,8270,8270,8270,0
|
|
20250123,115500,235892210,8270,8270,8270,8270,1
|
|
20250123,115400,235883940,8240,8240,8240,8240,0
|
|
20250123,115300,235883940,8240,8240,8240,8240,0
|
|
20250123,115200,235883940,8240,8240,8240,8240,0
|
|
20250123,115100,235883940,8240,8240,8240,8240,5
|
|
20250123,115000,235842740,8240,8240,8240,8240,0
|
|
20250123,114900,235842740,8240,8240,8240,8240,0
|
|
20250123,114800,235842740,8240,8240,8240,8240,3
|
|
20250123,114700,235818020,8240,8240,8240,8240,0
|
|
20250123,114600,235818020,8240,8240,8240,8240,0
|
|
20250123,114500,235818020,8240,8250,8250,8240,50
|
|
20250123,114400,235406010,8240,8240,8240,8240,0
|
|
20250123,114300,235406010,8240,8240,8240,8240,0
|
|
20250123,114200,235406010,8240,8240,8240,8240,0
|
|
20250123,114100,235406010,8240,8240,8240,8240,0
|
|
20250123,114000,235406010,8240,8240,8240,8240,0
|
|
20250123,113900,235406010,8240,8240,8240,8240,0
|
|
20250123,113800,235406010,8240,8240,8240,8240,0
|
|
20250123,113700,235406010,8240,8240,8240,8240,0
|
|
20250123,113600,235406010,8240,8240,8240,8240,0
|
|
20250123,113500,235406010,8240,8240,8240,8240,0
|
|
20250123,113400,235406010,8240,8240,8240,8240,0
|
|
20250123,113300,235406010,8240,8240,8240,8240,0
|
|
20250123,113200,235406010,8240,8240,8240,8240,0
|
|
20250123,113100,235406010,8240,8240,8240,8240,0
|
|
20250123,113000,235406010,8240,8240,8240,8240,0
|
|
20250123,112900,235406010,8240,8240,8240,8240,0
|
|
20250123,112800,235406010,8240,8240,8240,8240,0
|
|
20250123,112700,235406010,8240,8240,8240,8240,0
|
|
20250123,112600,235406010,8240,8250,8250,8240,1000
|
|
20250123,112500,227166000,8240,8240,8240,8240,0
|
|
20250123,112400,227166000,8240,8240,8240,8240,0
|
|
20250123,112300,227166000,8240,8240,8240,8240,0
|
|
20250123,112200,227166000,8240,8240,8240,8240,0
|
|
20250123,112100,227166000,8240,8240,8240,8240,0
|
|
20250123,112000,227166000,8240,8240,8240,8240,0
|
|
20250123,111900,227166000,8240,8240,8240,8240,0
|
|
20250123,111800,227166000,8240,8240,8240,8240,0
|
|
20250123,111700,227166000,8240,8240,8240,8240,500
|
|
20250123,111600,223046000,8260,8260,8260,8260,0
|
|
20250123,111500,223046000,8260,8260,8260,8260,0
|
|
20250123,111400,223046000,8260,8260,8260,8260,0
|
|
20250123,111300,223046000,8260,8260,8260,8260,126
|
|
20250123,111200,222005240,8240,8240,8240,8240,0
|
|
20250123,111100,222005240,8240,8240,8240,8240,0
|
|
20250123,111000,222005240,8240,8240,8240,8240,0
|
|
20250123,110900,222005240,8240,8240,8240,8240,0
|
|
20250123,110800,222005240,8240,8240,8240,8240,0
|
|
20250123,110700,222005240,8240,8240,8240,8240,0
|
|
20250123,110600,222005240,8240,8240,8240,8240,0
|
|
20250123,110500,222005240,8240,8240,8240,8240,0
|
|
20250123,110400,222005240,8240,8240,8240,8240,0
|
|
20250123,110300,222005240,8240,8240,8240,8240,0
|
|
20250123,110200,222005240,8240,8250,8250,8240,120
|
|
20250123,110100,221015250,8270,8270,8270,8270,0
|
|
20250123,110000,221015250,8270,8270,8270,8270,0
|
|
20250123,105900,221015250,8270,8270,8270,8270,0
|
|
20250123,105800,221015250,8270,8270,8270,8270,0
|
|
20250123,105700,221015250,8270,8270,8270,8270,0
|
|
20250123,105600,221015250,8270,8270,8270,8270,0
|
|
20250123,105500,221015250,8270,8270,8270,8240,24
|
|
20250123,105400,220817160,8240,8240,8240,8240,0
|
|
20250123,105300,220817160,8240,8240,8240,8240,7
|
|
20250123,105200,220759480,8230,8230,8230,8230,0
|
|
20250123,105100,220759480,8230,8250,8250,8230,2200
|
|
20250123,105000,202636720,8280,8280,8280,8280,0
|
|
20250123,104900,202636720,8280,8280,8280,8280,0
|
|
20250123,104800,202636720,8280,8280,8280,8280,120
|
|
20250123,104700,201643120,8250,8250,8250,8250,0
|
|
20250123,104600,201643120,8250,8250,8250,8250,0
|
|
20250123,104500,201643120,8250,8250,8250,8250,0
|
|
20250123,104400,201643120,8250,8250,8250,8250,0
|
|
20250123,104300,201643120,8250,8250,8250,8250,0
|
|
20250123,104200,201643120,8250,8250,8250,8250,0
|
|
20250123,104100,201643120,8250,8280,8300,8250,744
|
|
20250123,104000,195490280,8280,8280,8280,8280,0
|
|
20250123,103900,195490280,8280,8280,8280,8280,0
|
|
20250123,103800,195490280,8280,8280,8280,8280,830
|
|
20250123,103700,188617880,8280,8280,8280,8280,0
|
|
20250123,103600,188617880,8280,8280,8280,8280,0
|
|
20250123,103500,188617880,8280,8280,8280,8280,0
|
|
20250123,103400,188617880,8280,8280,8280,8280,400
|
|
20250123,103300,185305880,8290,8290,8290,8290,0
|
|
20250123,103200,185305880,8290,8280,8290,8280,107
|
|
20250123,103100,184419820,8280,8280,8280,8280,0
|
|
20250123,103000,184419820,8280,8280,8280,8280,0
|
|
20250123,102900,184419820,8280,8280,8280,8280,2
|
|
20250123,102800,184403260,8290,8290,8290,8290,0
|
|
20250123,102700,184403260,8290,8290,8290,8290,0
|
|
20250123,102600,184403260,8290,8290,8290,8290,0
|
|
20250123,102500,184403260,8290,8290,8290,8290,0
|
|
20250123,102400,184403260,8290,8290,8290,8290,0
|
|
20250123,102300,184403260,8290,8290,8290,8290,0
|
|
20250123,102200,184403260,8290,8290,8290,8290,0
|
|
20250123,102100,184403260,8290,8290,8290,8290,0
|
|
20250123,102000,184403260,8290,8290,8290,8290,5
|
|
20250123,101900,184361810,8290,8290,8290,8290,0
|
|
20250123,101800,184361810,8290,8290,8290,8290,0
|
|
20250123,101700,184361810,8290,8290,8290,8290,0
|
|
20250123,101600,184361810,8290,8290,8290,8290,0
|
|
20250123,101500,184361810,8290,8290,8290,8290,0
|
|
20250123,101400,184361810,8290,8290,8290,8290,0
|
|
20250123,101300,184361810,8290,8290,8290,8290,0
|
|
20250123,101200,184361810,8290,8290,8290,8290,1
|
|
20250123,101100,184353520,8300,8300,8300,8300,0
|
|
20250123,101000,184353520,8300,8300,8300,8300,0
|
|
20250123,100900,184353520,8300,8300,8300,8300,30
|
|
20250123,100800,184104520,8300,8300,8300,8300,10
|
|
20250123,100700,184021520,8300,8300,8300,8300,1
|
|
20250123,100600,184013220,8290,8290,8290,8290,0
|
|
20250123,100500,184013220,8290,8290,8290,8290,0
|
|
20250123,100400,184013220,8290,8290,8290,8290,200
|
|
20250123,100300,182355220,8250,8250,8250,8250,0
|
|
20250123,100200,182355220,8250,8250,8250,8250,0
|
|
20250123,100100,182355220,8250,8250,8250,8250,0
|
|
20250123,100000,182355220,8250,8280,8290,8250,17
|
|
20250123,095900,182214660,8290,8290,8290,8290,50
|
|
20250123,095800,181800160,8290,8290,8290,8290,1
|
|
20250123,095700,181791870,8290,8290,8290,8290,1
|
|
20250123,095600,181783580,8280,8290,8290,8250,31
|
|
20250123,095500,181527190,8300,8300,8300,8300,0
|
|
20250123,095400,181527190,8300,8300,8300,8300,0
|
|
20250123,095300,181527190,8300,8300,8300,8300,0
|
|
20250123,095200,181527190,8300,8300,8300,8300,1
|
|
20250123,095100,181518890,8300,8300,8300,8300,0
|
|
20250123,095000,181518890,8300,8300,8300,8300,0
|
|
20250123,094900,181518890,8300,8280,8300,8280,110
|
|
20250123,094800,180608070,8280,8280,8280,8280,0
|
|
20250123,094700,180608070,8280,8280,8280,8280,0
|
|
20250123,094600,180608070,8280,8270,8280,8270,2
|
|
20250123,094500,180591520,8270,8270,8280,8240,658
|
|
20250123,094400,175161180,8270,8270,8270,8270,0
|
|
20250123,094300,175161180,8270,8270,8270,8270,102
|
|
20250123,094200,174317640,8270,8270,8270,8270,0
|
|
20250123,094100,174317640,8270,8270,8270,8270,0
|
|
20250123,094000,174317640,8270,8270,8270,8270,0
|
|
20250123,093900,174317640,8270,8270,8270,8270,0
|
|
20250123,093800,174317640,8270,8270,8270,8270,1
|
|
20250123,093700,174309370,8250,8250,8250,8250,409
|
|
20250123,093600,170935120,8250,8250,8250,8250,20
|
|
20250123,093500,170770120,8250,8250,8250,8250,0
|
|
20250123,093400,170770120,8250,8250,8250,8250,0
|
|
20250123,093300,170770120,8250,8240,8250,8240,121
|
|
20250123,093200,169773070,8240,8240,8240,8240,0
|
|
20250123,093100,169773070,8240,8240,8240,8240,0
|
|
20250123,093000,169773070,8240,8240,8240,8240,6
|
|
20250123,092900,169723630,8260,8210,8260,8210,152
|
|
20250123,092800,168475610,8220,8240,8240,8220,914
|
|
20250123,092700,160949470,8240,8240,8240,8240,68
|
|
20250123,092600,160389150,8240,8240,8240,8240,2
|
|
20250123,092500,160372670,8240,8250,8250,8240,20
|
|
20250123,092400,160207840,8240,8240,8240,8240,0
|
|
20250123,092300,160207840,8240,8240,8280,8240,652
|
|
20250123,092200,154834400,8280,8280,8280,8280,51
|
|
20250123,092100,154412120,8260,8280,8280,8260,919
|
|
20250123,092000,146814170,8280,8280,8280,8270,1247
|
|
20250123,091900,136490240,8280,8280,8280,8280,0
|
|
20250123,091800,136490240,8280,8280,8280,8280,0
|
|
20250123,091700,136490240,8280,8270,8280,8270,325
|
|
20250123,091600,133800240,8270,8310,8310,8270,300
|
|
20250123,091500,131313580,8310,8300,8310,8300,108
|
|
20250123,091400,130416190,8310,8280,8310,8270,174
|
|
20250123,091300,128976940,8320,8280,8320,8280,46
|
|
20250123,091200,128596020,8280,8280,8340,8280,2399
|
|
20250123,091100,108722080,8330,8280,8330,8280,5159
|
|
20250123,091000,66003620,8330,8350,8350,8330,1360
|
|
20250123,090900,54664080,8350,8360,8360,8350,190
|
|
20250123,090800,53075690,8350,8350,8350,8350,0
|
|
20250123,090700,53075690,8350,8340,8420,8340,1008
|
|
20250123,090600,44619040,8340,8330,8340,8330,53
|
|
20250123,090500,44177530,8330,8310,8350,8310,821
|
|
20250123,090400,37331850,8300,8300,8300,8300,26
|
|
20250123,090300,37116050,8300,8330,8340,8300,1290
|
|
20250123,090200,26361920,8250,8270,8340,8250,2451
|
|
20250123,090100,6076340,8270,8270,8270,8240,410
|
|
20250123,090000,2692600,8270,8240,8270,8240,326
|