643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,194000,431740935,4135,4135,4135,4135,1347
|
|
20250123,193900,431740935,4135,4135,4135,4135,0
|
|
20250123,193800,431740935,4135,4135,4135,4135,0
|
|
20250123,193700,431740935,4135,4135,4135,4135,0
|
|
20250123,193600,431740935,4135,4135,4135,4135,0
|
|
20250123,193500,431740935,4135,4135,4135,4135,0
|
|
20250123,193400,431740935,4135,4135,4135,4135,0
|
|
20250123,193300,431740935,4135,4135,4135,4135,0
|
|
20250123,193200,431740935,4135,4135,4135,4135,0
|
|
20250123,193100,431740935,4135,4135,4135,4135,0
|
|
20250123,193000,431740935,4135,4135,4135,4135,0
|
|
20250123,192900,431740935,4135,4135,4135,4135,0
|
|
20250123,192800,431740935,4135,4135,4135,4135,0
|
|
20250123,192700,431740935,4135,4135,4135,4135,0
|
|
20250123,192600,431740935,4135,4135,4135,4135,0
|
|
20250123,192500,431740935,4135,4135,4135,4135,0
|
|
20250123,192400,431740935,4135,4135,4135,4135,0
|
|
20250123,192300,431740935,4135,4135,4135,4135,0
|
|
20250123,192200,431740935,4135,4135,4135,4135,0
|
|
20250123,192100,431740935,4135,4135,4135,4135,0
|
|
20250123,192000,431740935,4135,4135,4135,4135,0
|
|
20250123,191900,431740935,4135,4135,4135,4135,0
|
|
20250123,191800,431740935,4135,4135,4135,4135,0
|
|
20250123,191700,431740935,4135,4135,4135,4135,0
|
|
20250123,191600,431740935,4135,4135,4135,4135,0
|
|
20250123,191500,431740935,4135,4135,4135,4135,0
|
|
20250123,191400,431740935,4135,4135,4135,4135,0
|
|
20250123,191300,431740935,4135,4135,4135,4135,0
|
|
20250123,191200,431740935,4135,4135,4135,4135,0
|
|
20250123,191100,431740935,4135,4135,4135,4135,0
|
|
20250123,191000,431740935,4135,4135,4135,4135,1347
|
|
20250123,190900,431740935,4135,4135,4135,4135,0
|
|
20250123,190800,431740935,4135,4135,4135,4135,0
|
|
20250123,190700,431740935,4135,4135,4135,4135,0
|
|
20250123,190600,431740935,4135,4135,4135,4135,0
|
|
20250123,190500,431740935,4135,4135,4135,4135,0
|
|
20250123,190400,431740935,4135,4135,4135,4135,0
|
|
20250123,190300,431740935,4135,4135,4135,4135,0
|
|
20250123,190200,431740935,4135,4135,4135,4135,0
|
|
20250123,190100,431740935,4135,4135,4135,4135,0
|
|
20250123,190000,431740935,4135,4135,4135,4135,0
|
|
20250123,185900,431740935,4135,4135,4135,4135,0
|
|
20250123,185800,431740935,4135,4135,4135,4135,0
|
|
20250123,185700,431740935,4135,4135,4135,4135,0
|
|
20250123,185600,431740935,4135,4135,4135,4135,0
|
|
20250123,185500,431740935,4135,4135,4135,4135,0
|
|
20250123,185400,431740935,4135,4135,4135,4135,0
|
|
20250123,185300,431740935,4135,4135,4135,4135,0
|
|
20250123,185200,431740935,4135,4135,4135,4135,0
|
|
20250123,185100,431740935,4135,4135,4135,4135,0
|
|
20250123,185000,431740935,4135,4135,4135,4135,0
|
|
20250123,184900,431740935,4135,4135,4135,4135,0
|
|
20250123,184800,431740935,4135,4135,4135,4135,0
|
|
20250123,184700,431740935,4135,4135,4135,4135,0
|
|
20250123,184600,431740935,4135,4135,4135,4135,0
|
|
20250123,184500,431740935,4135,4135,4135,4135,0
|
|
20250123,184400,431740935,4135,4135,4135,4135,0
|
|
20250123,184300,431740935,4135,4135,4135,4135,0
|
|
20250123,184200,431740935,4135,4135,4135,4135,0
|
|
20250123,184100,431740935,4135,4135,4135,4135,0
|
|
20250123,184000,431740935,4135,4135,4135,4135,1347
|
|
20250123,183900,431740935,4135,4135,4135,4135,0
|
|
20250123,183800,431740935,4135,4135,4135,4135,0
|
|
20250123,183700,431740935,4135,4135,4135,4135,0
|
|
20250123,183600,431740935,4135,4135,4135,4135,0
|
|
20250123,183500,431740935,4135,4135,4135,4135,0
|
|
20250123,183400,431740935,4135,4135,4135,4135,0
|
|
20250123,183300,431740935,4135,4135,4135,4135,0
|
|
20250123,183200,431740935,4135,4135,4135,4135,0
|
|
20250123,183100,431740935,4135,4135,4135,4135,0
|
|
20250123,183000,431740935,4135,4135,4135,4135,0
|
|
20250123,182900,431740935,4135,4135,4135,4135,0
|
|
20250123,182800,431740935,4135,4135,4135,4135,0
|
|
20250123,182700,431740935,4135,4135,4135,4135,0
|
|
20250123,182600,431740935,4135,4135,4135,4135,0
|
|
20250123,182500,431740935,4135,4135,4135,4135,0
|
|
20250123,182400,431740935,4135,4135,4135,4135,0
|
|
20250123,182300,431740935,4135,4135,4135,4135,0
|
|
20250123,182200,431740935,4135,4135,4135,4135,0
|
|
20250123,182100,431740935,4135,4135,4135,4135,0
|
|
20250123,182000,431740935,4135,4135,4135,4135,0
|
|
20250123,181900,431740935,4135,4135,4135,4135,0
|
|
20250123,181800,431740935,4135,4135,4135,4135,0
|
|
20250123,181700,431740935,4135,4135,4135,4135,0
|
|
20250123,181600,431740935,4135,4135,4135,4135,0
|
|
20250123,181500,431740935,4135,4135,4135,4135,0
|
|
20250123,181400,431740935,4135,4135,4135,4135,0
|
|
20250123,181300,431740935,4135,4135,4135,4135,0
|
|
20250123,181200,431740935,4135,4135,4135,4135,0
|
|
20250123,181100,431740935,4135,4135,4135,4135,0
|
|
20250123,181000,431740935,4135,4135,4135,4135,1347
|
|
20250123,180900,431740935,4135,4135,4135,4135,0
|
|
20250123,180800,431740935,4135,4135,4135,4135,0
|
|
20250123,180700,431740935,4135,4135,4135,4135,0
|
|
20250123,180600,431740935,4135,4135,4135,4135,0
|
|
20250123,180500,431740935,4135,4135,4135,4135,0
|
|
20250123,180400,431740935,4135,4135,4135,4135,0
|
|
20250123,180300,431740935,4135,4135,4135,4135,0
|
|
20250123,180200,431740935,4135,4135,4135,4135,0
|
|
20250123,180100,431740935,4135,4135,4135,4135,0
|
|
20250123,180000,431740935,4135,4135,4135,4135,0
|
|
20250123,175900,431740935,4135,4135,4135,4135,0
|
|
20250123,175800,431740935,4135,4135,4135,4135,0
|
|
20250123,175700,431740935,4135,4135,4135,4135,0
|
|
20250123,175600,431740935,4135,4135,4135,4135,0
|
|
20250123,175500,431740935,4135,4135,4135,4135,0
|
|
20250123,175400,431740935,4135,4135,4135,4135,0
|
|
20250123,175300,431740935,4135,4135,4135,4135,0
|
|
20250123,175200,431740935,4135,4135,4135,4135,0
|
|
20250123,175100,431740935,4135,4135,4135,4135,0
|
|
20250123,175000,431740935,4135,4135,4135,4135,0
|
|
20250123,174900,431740935,4135,4135,4135,4135,0
|
|
20250123,174800,431740935,4135,4135,4135,4135,0
|
|
20250123,174700,431740935,4135,4135,4135,4135,0
|
|
20250123,174600,431740935,4135,4135,4135,4135,0
|
|
20250123,174500,431740935,4135,4135,4135,4135,0
|
|
20250123,174400,431740935,4135,4135,4135,4135,0
|
|
20250123,174300,431740935,4135,4135,4135,4135,0
|
|
20250123,174200,431740935,4135,4135,4135,4135,0
|
|
20250123,174100,431740935,4135,4135,4135,4135,0
|
|
20250123,174000,431740935,4135,4135,4135,4135,1347
|
|
20250123,173900,431740935,4135,4135,4135,4135,0
|
|
20250123,173800,431740935,4135,4135,4135,4135,0
|
|
20250123,173700,431740935,4135,4135,4135,4135,0
|
|
20250123,173600,431740935,4135,4135,4135,4135,0
|
|
20250123,173500,431740935,4135,4135,4135,4135,0
|
|
20250123,173400,431740935,4135,4135,4135,4135,0
|
|
20250123,173300,431740935,4135,4135,4135,4135,0
|
|
20250123,173200,431740935,4135,4135,4135,4135,0
|
|
20250123,173100,431740935,4135,4135,4135,4135,0
|
|
20250123,173000,431740935,4135,4135,4135,4135,0
|
|
20250123,172900,431740935,4135,4135,4135,4135,0
|
|
20250123,172800,431740935,4135,4135,4135,4135,0
|
|
20250123,172700,431740935,4135,4135,4135,4135,0
|
|
20250123,172600,431740935,4135,4135,4135,4135,0
|
|
20250123,172500,431740935,4135,4135,4135,4135,0
|
|
20250123,172400,431740935,4135,4135,4135,4135,0
|
|
20250123,172300,431740935,4135,4135,4135,4135,0
|
|
20250123,172200,431740935,4135,4135,4135,4135,0
|
|
20250123,172100,431740935,4135,4135,4135,4135,0
|
|
20250123,172000,431740935,4135,4135,4135,4135,0
|
|
20250123,171900,431740935,4135,4135,4135,4135,0
|
|
20250123,171800,431740935,4135,4135,4135,4135,0
|
|
20250123,171700,431740935,4135,4135,4135,4135,0
|
|
20250123,171600,431740935,4135,4135,4135,4135,0
|
|
20250123,171500,431740935,4135,4135,4135,4135,0
|
|
20250123,171400,431740935,4135,4135,4135,4135,0
|
|
20250123,171300,431740935,4135,4135,4135,4135,0
|
|
20250123,171200,431740935,4135,4135,4135,4135,0
|
|
20250123,171100,431740935,4135,4135,4135,4135,0
|
|
20250123,171000,431740935,4135,4135,4135,4135,1347
|
|
20250123,170900,431740935,4135,4135,4135,4135,0
|
|
20250123,170800,431740935,4135,4135,4135,4135,0
|
|
20250123,170700,431740935,4135,4135,4135,4135,0
|
|
20250123,170600,431740935,4135,4135,4135,4135,0
|
|
20250123,170500,431740935,4135,4135,4135,4135,0
|
|
20250123,170400,431740935,4135,4135,4135,4135,0
|
|
20250123,170300,431740935,4135,4135,4135,4135,0
|
|
20250123,170200,431740935,4135,4135,4135,4135,0
|
|
20250123,170100,431740935,4135,4135,4135,4135,0
|
|
20250123,170000,431740935,4135,4135,4135,4135,0
|
|
20250123,165900,431740935,4135,4135,4135,4135,0
|
|
20250123,165800,431740935,4135,4135,4135,4135,0
|
|
20250123,165700,431740935,4135,4135,4135,4135,0
|
|
20250123,165600,431740935,4135,4135,4135,4135,0
|
|
20250123,165500,431740935,4135,4135,4135,4135,0
|
|
20250123,165400,431740935,4135,4135,4135,4135,0
|
|
20250123,165300,431740935,4135,4135,4135,4135,0
|
|
20250123,165200,431740935,4135,4135,4135,4135,0
|
|
20250123,165100,431740935,4135,4135,4135,4135,0
|
|
20250123,165000,431740935,4135,4135,4135,4135,0
|
|
20250123,164900,431740935,4135,4135,4135,4135,0
|
|
20250123,164800,431740935,4135,4135,4135,4135,0
|
|
20250123,164700,431740935,4135,4135,4135,4135,0
|
|
20250123,164600,431740935,4135,4135,4135,4135,0
|
|
20250123,164500,431740935,4135,4135,4135,4135,0
|
|
20250123,164400,431740935,4135,4135,4135,4135,0
|
|
20250123,164300,431740935,4135,4135,4135,4135,0
|
|
20250123,164200,431740935,4135,4135,4135,4135,0
|
|
20250123,164100,431740935,4135,4135,4135,4135,0
|
|
20250123,164000,431740935,4135,4135,4135,4135,1347
|
|
20250123,163900,431740935,4135,4135,4135,4135,0
|
|
20250123,163800,431740935,4135,4135,4135,4135,0
|
|
20250123,163700,431740935,4135,4135,4135,4135,0
|
|
20250123,163600,431740935,4135,4135,4135,4135,0
|
|
20250123,163500,431740935,4135,4135,4135,4135,0
|
|
20250123,163400,431740935,4135,4135,4135,4135,0
|
|
20250123,163300,431740935,4135,4135,4135,4135,0
|
|
20250123,163200,431740935,4135,4135,4135,4135,0
|
|
20250123,163100,431740935,4135,4135,4135,4135,0
|
|
20250123,163000,431740935,4135,4135,4135,4135,0
|
|
20250123,162900,431740935,4135,4135,4135,4135,0
|
|
20250123,162800,431740935,4135,4135,4135,4135,0
|
|
20250123,162700,431740935,4135,4135,4135,4135,0
|
|
20250123,162600,431740935,4135,4135,4135,4135,0
|
|
20250123,162500,431740935,4135,4135,4135,4135,0
|
|
20250123,162400,431740935,4135,4135,4135,4135,0
|
|
20250123,162300,431740935,4135,4135,4135,4135,0
|
|
20250123,162200,431740935,4135,4135,4135,4135,0
|
|
20250123,162100,431740935,4135,4135,4135,4135,0
|
|
20250123,162000,431740935,4135,4135,4135,4135,0
|
|
20250123,161900,431740935,4135,4135,4135,4135,0
|
|
20250123,161800,431740935,4135,4135,4135,4135,0
|
|
20250123,161700,431740935,4135,4135,4135,4135,0
|
|
20250123,161600,431740935,4135,4135,4135,4135,0
|
|
20250123,161500,431740935,4135,4135,4135,4135,0
|
|
20250123,161400,431740935,4135,4135,4135,4135,0
|
|
20250123,161300,431740935,4135,4135,4135,4135,0
|
|
20250123,161200,431740935,4135,4135,4135,4135,0
|
|
20250123,161100,431740935,4135,4135,4135,4135,0
|
|
20250123,161000,431740935,4135,4135,4135,4135,1347
|
|
20250123,160900,431740935,4135,4135,4135,4135,0
|
|
20250123,160800,431740935,4135,4135,4135,4135,0
|
|
20250123,160700,431740935,4135,4135,4135,4135,0
|
|
20250123,160600,431740935,4135,4135,4135,4135,0
|
|
20250123,160500,431740935,4135,4135,4135,4135,0
|
|
20250123,160400,431740935,4135,4135,4135,4135,0
|
|
20250123,160300,431740935,4135,4135,4135,4135,0
|
|
20250123,160200,431740935,4135,4135,4135,4135,0
|
|
20250123,160100,431740935,4135,4135,4135,4135,0
|
|
20250123,160000,431740935,4135,4135,4135,4135,0
|
|
20250123,155900,431740935,4135,4135,4135,4135,0
|
|
20250123,155800,431740935,4135,4135,4135,4135,0
|
|
20250123,155700,431740935,4135,4135,4135,4135,0
|
|
20250123,155600,431740935,4135,4135,4135,4135,0
|
|
20250123,155500,431740935,4135,4135,4135,4135,0
|
|
20250123,155400,431740935,4135,4135,4135,4135,0
|
|
20250123,155300,431740935,4135,4135,4135,4135,0
|
|
20250123,155200,431740935,4135,4135,4135,4135,0
|
|
20250123,155100,431740935,4135,4135,4135,4135,0
|
|
20250123,155000,431740935,4135,4135,4135,4135,0
|
|
20250123,154900,431740935,4135,4135,4135,4135,0
|
|
20250123,154800,431740935,4135,4135,4135,4135,0
|
|
20250123,154700,431740935,4135,4135,4135,4135,0
|
|
20250123,154600,431740935,4135,4135,4135,4135,0
|
|
20250123,154500,431740935,4135,4135,4135,4135,0
|
|
20250123,154400,431740935,4135,4135,4135,4135,0
|
|
20250123,154300,431740935,4135,4135,4135,4135,0
|
|
20250123,154200,431740935,4135,4135,4135,4135,0
|
|
20250123,154100,431740935,4135,4135,4135,4135,0
|
|
20250123,154000,431740935,4135,4135,4135,4135,1347
|
|
20250123,153900,431740935,4135,4135,4135,4135,0
|
|
20250123,153800,431740935,4135,4135,4135,4135,0
|
|
20250123,153700,431740935,4135,4135,4135,4135,0
|
|
20250123,153600,431740935,4135,4135,4135,4135,0
|
|
20250123,153500,431740935,4135,4135,4135,4135,0
|
|
20250123,153400,431740935,4135,4135,4135,4135,0
|
|
20250123,153300,431740935,4135,4135,4135,4135,0
|
|
20250123,153200,431740935,4135,4135,4135,4135,0
|
|
20250123,153100,431740935,4135,4135,4135,4135,0
|
|
20250123,153000,431740935,4135,4135,4135,4135,1347
|
|
20250123,152900,426171090,4135,4135,4135,4135,0
|
|
20250123,152800,426171090,4135,4135,4135,4135,0
|
|
20250123,152700,426171090,4135,4135,4135,4135,0
|
|
20250123,152600,426171090,4135,4135,4135,4135,0
|
|
20250123,152500,426171090,4135,4135,4135,4135,0
|
|
20250123,152400,426171090,4135,4135,4135,4135,0
|
|
20250123,152300,426171090,4135,4135,4135,4135,0
|
|
20250123,152200,426171090,4135,4135,4135,4135,0
|
|
20250123,152100,426171090,4135,4135,4135,4135,0
|
|
20250123,152000,426171090,4135,4135,4135,4135,0
|
|
20250123,151900,426171090,4135,4135,4135,4135,364
|
|
20250123,151800,424665950,4135,4110,4135,4110,531
|
|
20250123,151700,422482765,4135,4125,4135,4125,1181
|
|
20250123,151600,417609800,4125,4125,4125,4125,498
|
|
20250123,151500,415555550,4110,4110,4110,4110,1000
|
|
20250123,151400,411445550,4110,4110,4110,4110,0
|
|
20250123,151300,411445550,4110,4110,4110,4110,3000
|
|
20250123,151200,399115550,4125,4125,4125,4125,185
|
|
20250123,151100,398352425,4125,4125,4125,4125,1
|
|
20250123,151000,398348300,4110,4110,4110,4110,2000
|
|
20250123,150900,390128300,4120,4120,4120,4120,0
|
|
20250123,150800,390128300,4120,4120,4120,4120,160
|
|
20250123,150700,389469100,4120,4120,4120,4120,0
|
|
20250123,150600,389469100,4120,4120,4120,4120,882
|
|
20250123,150500,385835260,4120,4120,4120,4120,0
|
|
20250123,150400,385835260,4120,4120,4120,4120,455
|
|
20250123,150300,383960660,4120,4120,4120,4120,10
|
|
20250123,150200,383919460,4120,4110,4120,4110,94
|
|
20250123,150100,383532300,4110,4115,4115,4110,2500
|
|
20250123,150000,373253215,4120,4120,4120,4120,82
|
|
20250123,145900,372915375,4115,4115,4115,4115,0
|
|
20250123,145800,372915375,4115,4115,4115,4115,0
|
|
20250123,145700,372915375,4115,4120,4120,4115,2725
|
|
20250123,145600,361690740,4130,4130,4130,4130,2000
|
|
20250123,145500,353430740,4125,4125,4125,4125,0
|
|
20250123,145400,353430740,4125,4125,4125,4125,0
|
|
20250123,145300,353430740,4125,4120,4125,4120,768
|
|
20250123,145200,350266480,4120,4120,4120,4120,0
|
|
20250123,145100,350266480,4120,4120,4120,4120,1047
|
|
20250123,145000,345952840,4120,4120,4120,4120,1295
|
|
20250123,144900,340617440,4125,4125,4125,4125,78
|
|
20250123,144800,340295690,4130,4130,4130,4130,0
|
|
20250123,144700,340295690,4130,4130,4130,4130,243
|
|
20250123,144600,339292100,4125,4125,4125,4125,0
|
|
20250123,144500,339292100,4125,4125,4125,4125,1000
|
|
20250123,144400,335167100,4125,4125,4125,4125,108
|
|
20250123,144300,334721600,4125,4130,4130,4125,1140
|
|
20250123,144200,330017325,4130,4120,4130,4120,2002
|
|
20250123,144100,321769065,4130,4130,4130,4130,1
|
|
20250123,144000,321764935,4120,4120,4120,4120,142
|
|
20250123,143900,321179895,4120,4120,4120,4120,482
|
|
20250123,143800,319194055,4135,4135,4135,4135,0
|
|
20250123,143700,319194055,4135,4135,4135,4135,0
|
|
20250123,143600,319194055,4135,4135,4135,4135,0
|
|
20250123,143500,319194055,4135,4130,4135,4130,3
|
|
20250123,143400,319181660,4130,4130,4130,4130,1
|
|
20250123,143300,319177530,4120,4120,4120,4120,900
|
|
20250123,143200,315469530,4125,4125,4125,4125,217
|
|
20250123,143100,314574405,4125,4125,4125,4125,0
|
|
20250123,143000,314574405,4125,4125,4125,4125,0
|
|
20250123,142900,314574405,4125,4125,4125,4125,1
|
|
20250123,142800,314570280,4130,4130,4130,4130,0
|
|
20250123,142700,314570280,4130,4130,4130,4130,0
|
|
20250123,142600,314570280,4130,4130,4130,4130,0
|
|
20250123,142500,314570280,4130,4130,4130,4130,0
|
|
20250123,142400,314570280,4130,4130,4130,4130,20
|
|
20250123,142300,314487680,4135,4125,4135,4125,766
|
|
20250123,142200,311327920,4140,4140,4140,4140,0
|
|
20250123,142100,311327920,4140,4140,4140,4140,0
|
|
20250123,142000,311327920,4140,4140,4140,4140,0
|
|
20250123,141900,311327920,4140,4140,4140,4140,0
|
|
20250123,141800,311327920,4140,4140,4140,4140,0
|
|
20250123,141700,311327920,4140,4140,4140,4140,0
|
|
20250123,141600,311327920,4140,4140,4140,4140,0
|
|
20250123,141500,311327920,4140,4140,4140,4140,0
|
|
20250123,141400,311327920,4140,4140,4140,4140,0
|
|
20250123,141300,311327920,4140,4140,4140,4140,214
|
|
20250123,141200,310441960,4140,4140,4140,4140,0
|
|
20250123,141100,310441960,4140,4140,4140,4140,0
|
|
20250123,141000,310441960,4140,4140,4140,4140,0
|
|
20250123,140900,310441960,4140,4140,4140,4140,9
|
|
20250123,140800,310404700,4135,4135,4135,4135,0
|
|
20250123,140700,310404700,4135,4135,4135,4135,0
|
|
20250123,140600,310404700,4135,4135,4135,4135,100
|
|
20250123,140500,309991200,4135,4135,4135,4135,105
|
|
20250123,140400,309557025,4135,4135,4135,4135,0
|
|
20250123,140300,309557025,4135,4135,4135,4135,0
|
|
20250123,140200,309557025,4135,4135,4135,4135,0
|
|
20250123,140100,309557025,4135,4135,4135,4135,0
|
|
20250123,140000,309557025,4135,4135,4135,4135,0
|
|
20250123,135900,309557025,4135,4135,4135,4135,0
|
|
20250123,135800,309557025,4135,4135,4135,4135,100
|
|
20250123,135700,309143525,4135,4135,4135,4135,0
|
|
20250123,135600,309143525,4135,4135,4135,4135,0
|
|
20250123,135500,309143525,4135,4135,4135,4135,0
|
|
20250123,135400,309143525,4135,4135,4135,4135,600
|
|
20250123,135300,306662525,4135,4135,4135,4135,41
|
|
20250123,135200,306492990,4125,4125,4125,4125,992
|
|
20250123,135100,302400990,4140,4140,4140,4140,0
|
|
20250123,135000,302400990,4140,4140,4140,4140,0
|
|
20250123,134900,302400990,4140,4140,4140,4140,0
|
|
20250123,134800,302400990,4140,4140,4140,4140,0
|
|
20250123,134700,302400990,4140,4140,4140,4140,0
|
|
20250123,134600,302400990,4140,4140,4140,4140,0
|
|
20250123,134500,302400990,4140,4140,4140,4140,0
|
|
20250123,134400,302400990,4140,4140,4140,4140,0
|
|
20250123,134300,302400990,4140,4140,4140,4140,10
|
|
20250123,134200,302359590,4140,4140,4140,4140,0
|
|
20250123,134100,302359590,4140,4140,4140,4140,401
|
|
20250123,134000,300699450,4140,4125,4140,4125,1132
|
|
20250123,133900,296029935,4150,4150,4150,4150,0
|
|
20250123,133800,296029935,4150,4150,4150,4150,1
|
|
20250123,133700,296025785,4150,4150,4150,4150,31
|
|
20250123,133600,295897135,4150,4150,4150,4150,0
|
|
20250123,133500,295897135,4150,4130,4150,4125,322
|
|
20250123,133400,294567810,4150,4150,4150,4150,1
|
|
20250123,133300,294563660,4130,4130,4130,4130,0
|
|
20250123,133200,294563660,4130,4130,4130,4130,0
|
|
20250123,133100,294563660,4130,4130,4130,4130,2
|
|
20250123,133000,294555400,4150,4150,4150,4150,231
|
|
20250123,132900,293596750,4150,4135,4150,4135,2452
|
|
20250123,132800,283426885,4130,4130,4130,4130,100
|
|
20250123,132700,283013885,4130,4130,4130,4130,100
|
|
20250123,132600,282600885,4130,4125,4130,4125,1564
|
|
20250123,132500,276143860,4115,4115,4115,4115,1000
|
|
20250123,132400,272028860,4115,4115,4115,4115,244
|
|
20250123,132300,271024800,4115,4115,4115,4115,569
|
|
20250123,132200,268683365,4115,4115,4115,4115,900
|
|
20250123,132100,264979865,4115,4115,4115,4115,5
|
|
20250123,132000,264959290,4125,4125,4125,4125,0
|
|
20250123,131900,264959290,4125,4125,4125,4125,0
|
|
20250123,131800,264959290,4125,4125,4125,4125,0
|
|
20250123,131700,264959290,4125,4125,4125,4125,0
|
|
20250123,131600,264959290,4125,4125,4125,4125,0
|
|
20250123,131500,264959290,4125,4125,4125,4125,0
|
|
20250123,131400,264959290,4125,4125,4125,4125,1
|
|
20250123,131300,264955165,4115,4105,4115,4105,2146
|
|
20250123,131200,256130835,4100,4100,4100,4100,0
|
|
20250123,131100,256130835,4100,4100,4100,4100,0
|
|
20250123,131000,256130835,4100,4100,4100,4100,0
|
|
20250123,130900,256130835,4100,4100,4100,4100,0
|
|
20250123,130800,256130835,4100,4100,4100,4100,0
|
|
20250123,130700,256130835,4100,4100,4100,4100,500
|
|
20250123,130600,254080835,4105,4105,4105,4105,0
|
|
20250123,130500,254080835,4105,4105,4105,4105,0
|
|
20250123,130400,254080835,4105,4105,4105,4105,1
|
|
20250123,130300,254076730,4095,4095,4095,4095,13
|
|
20250123,130200,254023495,4110,4110,4110,4110,0
|
|
20250123,130100,254023495,4110,4110,4110,4110,0
|
|
20250123,130000,254023495,4110,4110,4110,4110,0
|
|
20250123,125900,254023495,4110,4110,4110,4110,0
|
|
20250123,125800,254023495,4110,4110,4110,4110,0
|
|
20250123,125700,254023495,4110,4110,4110,4110,0
|
|
20250123,125600,254023495,4110,4110,4110,4110,0
|
|
20250123,125500,254023495,4110,4110,4110,4110,0
|
|
20250123,125400,254023495,4110,4110,4110,4110,0
|
|
20250123,125300,254023495,4110,4110,4110,4110,0
|
|
20250123,125200,254023495,4110,4110,4110,4110,0
|
|
20250123,125100,254023495,4110,4110,4110,4110,0
|
|
20250123,125000,254023495,4110,4110,4110,4110,0
|
|
20250123,124900,254023495,4110,4110,4110,4110,0
|
|
20250123,124800,254023495,4110,4110,4110,4110,0
|
|
20250123,124700,254023495,4110,4110,4110,4110,3
|
|
20250123,124600,254011165,4095,4110,4110,4095,33
|
|
20250123,124500,253876000,4110,4110,4110,4110,0
|
|
20250123,124400,253876000,4110,4110,4110,4100,529
|
|
20250123,124300,251706090,4100,4100,4100,4100,0
|
|
20250123,124200,251706090,4100,4100,4110,4100,77
|
|
20250123,124100,251390380,4115,4115,4115,4115,1
|
|
20250123,124000,251386265,4100,4100,4100,4100,125
|
|
20250123,123900,250873765,4110,4110,4110,4110,0
|
|
20250123,123800,250873765,4110,4110,4110,4110,0
|
|
20250123,123700,250873765,4110,4110,4110,4110,0
|
|
20250123,123600,250873765,4110,4110,4110,4110,0
|
|
20250123,123500,250873765,4110,4110,4110,4110,0
|
|
20250123,123400,250873765,4110,4115,4115,4110,6
|
|
20250123,123300,250849100,4105,4105,4105,4105,0
|
|
20250123,123200,250849100,4105,4105,4105,4105,0
|
|
20250123,123100,250849100,4105,4105,4105,4105,0
|
|
20250123,123000,250849100,4105,4105,4105,4105,0
|
|
20250123,122900,250849100,4105,4110,4110,4105,971
|
|
20250123,122800,246862395,4125,4110,4125,4110,122
|
|
20250123,122700,246360960,4125,4125,4125,4125,0
|
|
20250123,122600,246360960,4125,4125,4125,4125,0
|
|
20250123,122500,246360960,4125,4120,4125,4120,9
|
|
20250123,122400,246323875,4120,4120,4120,4120,0
|
|
20250123,122300,246323875,4120,4120,4120,4120,25
|
|
20250123,122200,246220875,4120,4120,4120,4120,0
|
|
20250123,122100,246220875,4120,4120,4120,4120,0
|
|
20250123,122000,246220875,4120,4120,4120,4120,0
|
|
20250123,121900,246220875,4120,4120,4120,4120,100
|
|
20250123,121800,245808875,4120,4120,4120,4120,0
|
|
20250123,121700,245808875,4120,4120,4120,4120,0
|
|
20250123,121600,245808875,4120,4120,4120,4120,0
|
|
20250123,121500,245808875,4120,4120,4120,4120,1
|
|
20250123,121400,245804755,4110,4115,4115,4110,91
|
|
20250123,121300,245430740,4120,4120,4120,4120,0
|
|
20250123,121200,245430740,4120,4120,4120,4120,0
|
|
20250123,121100,245430740,4120,4120,4120,4120,0
|
|
20250123,121000,245430740,4120,4120,4120,4120,5
|
|
20250123,120900,245410140,4125,4125,4125,4125,1
|
|
20250123,120800,245406015,4115,4115,4115,4115,0
|
|
20250123,120700,245406015,4115,4115,4115,4115,0
|
|
20250123,120600,245406015,4115,4115,4115,4115,0
|
|
20250123,120500,245406015,4115,4115,4115,4115,138
|
|
20250123,120400,244838145,4120,4120,4120,4120,0
|
|
20250123,120300,244838145,4120,4125,4125,4120,6375
|
|
20250123,120200,218542970,4125,4125,4125,4125,0
|
|
20250123,120100,218542970,4125,4125,4125,4125,0
|
|
20250123,120000,218542970,4125,4125,4125,4125,0
|
|
20250123,115900,218542970,4125,4125,4125,4125,20
|
|
20250123,115800,218460470,4130,4130,4130,4130,0
|
|
20250123,115700,218460470,4130,4130,4130,4130,0
|
|
20250123,115600,218460470,4130,4130,4130,4130,0
|
|
20250123,115500,218460470,4130,4130,4130,4130,120
|
|
20250123,115400,217964870,4120,4120,4120,4120,0
|
|
20250123,115300,217964870,4120,4120,4120,4120,0
|
|
20250123,115200,217964870,4120,4120,4120,4120,0
|
|
20250123,115100,217964870,4120,4120,4120,4120,0
|
|
20250123,115000,217964870,4120,4120,4120,4120,0
|
|
20250123,114900,217964870,4120,4120,4120,4120,0
|
|
20250123,114800,217964870,4120,4120,4120,4120,0
|
|
20250123,114700,217964870,4120,4120,4120,4120,600
|
|
20250123,114600,215492870,4125,4130,4130,4125,6
|
|
20250123,114500,215468100,4130,4130,4130,4130,0
|
|
20250123,114400,215468100,4130,4125,4130,4125,35
|
|
20250123,114300,215323575,4130,4130,4130,4130,0
|
|
20250123,114200,215323575,4130,4130,4130,4130,100
|
|
20250123,114100,214910575,4130,4130,4130,4130,0
|
|
20250123,114000,214910575,4130,4130,4130,4130,0
|
|
20250123,113900,214910575,4130,4130,4130,4130,0
|
|
20250123,113800,214910575,4130,4130,4130,4130,0
|
|
20250123,113700,214910575,4130,4130,4130,4130,0
|
|
20250123,113600,214910575,4130,4130,4130,4130,0
|
|
20250123,113500,214910575,4130,4130,4130,4130,0
|
|
20250123,113400,214910575,4130,4130,4130,4130,722
|
|
20250123,113300,211928715,4115,4115,4115,4115,0
|
|
20250123,113200,211928715,4115,4115,4115,4115,35
|
|
20250123,113100,211784690,4120,4120,4120,4120,25
|
|
20250123,113000,211681690,4130,4120,4130,4115,2005
|
|
20250123,112900,203431080,4120,4120,4120,4120,0
|
|
20250123,112800,203431080,4120,4120,4120,4120,0
|
|
20250123,112700,203431080,4120,4120,4120,4120,699
|
|
20250123,112600,200551200,4140,4140,4140,4140,0
|
|
20250123,112500,200551200,4140,4140,4140,4140,1
|
|
20250123,112400,200547060,4120,4120,4120,4120,0
|
|
20250123,112300,200547060,4120,4120,4120,4120,0
|
|
20250123,112200,200547060,4120,4120,4120,4120,55
|
|
20250123,112100,200320460,4120,4120,4120,4120,159
|
|
20250123,112000,199665380,4120,4120,4140,4120,379
|
|
20250123,111900,198103260,4140,4120,4140,4120,144
|
|
20250123,111800,197509960,4120,4120,4120,4120,15
|
|
20250123,111700,197448160,4140,4140,4140,4140,0
|
|
20250123,111600,197448160,4140,4140,4140,4140,32
|
|
20250123,111500,197315680,4140,4140,4140,4140,0
|
|
20250123,111400,197315680,4140,4140,4140,4140,0
|
|
20250123,111300,197315680,4140,4140,4140,4140,0
|
|
20250123,111200,197315680,4140,4140,4140,4140,32
|
|
20250123,111100,197183200,4135,4135,4135,4135,245
|
|
20250123,111000,196170125,4135,4135,4135,4135,0
|
|
20250123,110900,196170125,4135,4135,4135,4135,53
|
|
20250123,110800,195950970,4130,4130,4130,4130,146
|
|
20250123,110700,195347990,4130,4130,4130,4130,4
|
|
20250123,110600,195331470,4120,4120,4120,4120,0
|
|
20250123,110500,195331470,4120,4120,4120,4120,0
|
|
20250123,110400,195331470,4120,4120,4120,4120,0
|
|
20250123,110300,195331470,4120,4130,4130,4120,769
|
|
20250123,110200,192161740,4130,4130,4130,4130,287
|
|
20250123,110100,190976430,4115,4115,4115,4115,0
|
|
20250123,110000,190976430,4115,4120,4120,4115,354
|
|
20250123,105900,189518050,4120,4120,4120,4120,167
|
|
20250123,105800,188830010,4120,4120,4120,4120,0
|
|
20250123,105700,188830010,4120,4120,4120,4120,0
|
|
20250123,105600,188830010,4120,4130,4130,4120,5
|
|
20250123,105500,188809380,4135,4135,4135,4135,0
|
|
20250123,105400,188809380,4135,4140,4140,4135,7
|
|
20250123,105300,188780410,4140,4115,4140,4115,15
|
|
20250123,105200,188718660,4140,4140,4140,4140,0
|
|
20250123,105100,188718660,4140,4115,4140,4115,13
|
|
20250123,105000,188665140,4120,4120,4120,4120,819
|
|
20250123,104900,185290860,4120,4120,4120,4120,250
|
|
20250123,104800,184260860,4125,4125,4125,4125,41
|
|
20250123,104700,184091735,4125,4125,4125,4125,0
|
|
20250123,104600,184091735,4125,4125,4125,4125,0
|
|
20250123,104500,184091735,4125,4125,4125,4125,0
|
|
20250123,104400,184091735,4125,4125,4125,4125,696
|
|
20250123,104300,181220735,4125,4125,4125,4125,0
|
|
20250123,104200,181220735,4125,4125,4125,4125,100
|
|
20250123,104100,180808235,4150,4150,4150,4150,0
|
|
20250123,104000,180808235,4150,4150,4150,4150,1
|
|
20250123,103900,180804085,4125,4145,4145,4125,2078
|
|
20250123,103800,172228760,4150,4150,4150,4150,186
|
|
20250123,103700,171456860,4145,4145,4145,4145,200
|
|
20250123,103600,170627860,4145,4145,4145,4145,612
|
|
20250123,103500,168091120,4145,4145,4145,4145,15
|
|
20250123,103400,168028945,4140,4140,4140,4140,121
|
|
20250123,103300,167528005,4135,4135,4135,4135,0
|
|
20250123,103200,167528005,4135,4135,4135,4135,0
|
|
20250123,103100,167528005,4135,4135,4135,4135,50
|
|
20250123,103000,167321255,4135,4135,4135,4135,695
|
|
20250123,102900,164447430,4135,4135,4140,4135,170
|
|
20250123,102800,163743980,4140,4140,4140,4140,0
|
|
20250123,102700,163743980,4140,4140,4140,4140,243
|
|
20250123,102600,162737960,4135,4130,4135,4130,1591
|
|
20250123,102500,156160315,4130,4130,4130,4130,1
|
|
20250123,102400,156156185,4120,4130,4130,4120,1665
|
|
20250123,102300,149280735,4130,4130,4130,4120,102
|
|
20250123,102200,148860475,4115,4115,4115,4115,0
|
|
20250123,102100,148860475,4115,4115,4115,4115,0
|
|
20250123,102000,148860475,4115,4120,4120,4115,14
|
|
20250123,101900,148802815,4130,4130,4130,4130,106
|
|
20250123,101800,148365035,4130,4125,4130,4105,51
|
|
20250123,101700,148155350,4125,4125,4125,4125,0
|
|
20250123,101600,148155350,4125,4120,4125,4120,3
|
|
20250123,101500,148142985,4120,4120,4120,4120,291
|
|
20250123,101400,146944065,4120,4120,4120,4120,0
|
|
20250123,101300,146944065,4120,4120,4120,4120,0
|
|
20250123,101200,146944065,4120,4120,4120,4120,5
|
|
20250123,101100,146923465,4120,4120,4120,4120,1
|
|
20250123,101000,146919345,4120,4120,4120,4120,0
|
|
20250123,100900,146919345,4120,4120,4120,4120,0
|
|
20250123,100800,146919345,4120,4120,4120,4120,1253
|
|
20250123,100700,141756985,4120,4120,4120,4120,0
|
|
20250123,100600,141756985,4120,4120,4120,4120,0
|
|
20250123,100500,141756985,4120,4120,4120,4120,1
|
|
20250123,100400,141752865,4115,4115,4115,4115,10
|
|
20250123,100300,141711715,4120,4120,4120,4120,2
|
|
20250123,100200,141703475,4120,4110,4120,4110,321
|
|
20250123,100100,140383955,4100,4100,4100,4100,0
|
|
20250123,100000,140383955,4100,4100,4100,4100,100
|
|
20250123,095900,139973955,4090,4090,4090,4090,0
|
|
20250123,095800,139973955,4090,4090,4090,4090,0
|
|
20250123,095700,139973955,4090,4090,4090,4090,0
|
|
20250123,095600,139973955,4090,4090,4090,4090,0
|
|
20250123,095500,139973955,4090,4090,4090,4090,0
|
|
20250123,095400,139973955,4090,4095,4095,4090,100
|
|
20250123,095300,139564755,4095,4095,4095,4095,0
|
|
20250123,095200,139564755,4095,4095,4095,4095,0
|
|
20250123,095100,139564755,4095,4095,4095,4095,30
|
|
20250123,095000,139441905,4090,4090,4090,4090,100
|
|
20250123,094900,139032905,4110,4110,4110,4110,0
|
|
20250123,094800,139032905,4110,4110,4110,4110,23
|
|
20250123,094700,138938375,4110,4090,4110,4090,164
|
|
20250123,094600,138265335,4105,4105,4105,4105,0
|
|
20250123,094500,138265335,4105,4100,4105,4100,47
|
|
20250123,094400,138072435,4100,4100,4100,4100,101
|
|
20250123,094300,137658335,4100,4100,4100,4100,4
|
|
20250123,094200,137641935,4100,4090,4100,4090,201
|
|
20250123,094100,136818635,4100,4100,4100,4100,0
|
|
20250123,094000,136818635,4100,4100,4100,4100,0
|
|
20250123,093900,136818635,4100,4100,4100,4100,0
|
|
20250123,093800,136818635,4100,4100,4100,4100,1
|
|
20250123,093700,136814535,4090,4090,4090,4090,0
|
|
20250123,093600,136814535,4090,4090,4090,4090,2082
|
|
20250123,093500,128299155,4100,4100,4100,4100,0
|
|
20250123,093400,128299155,4100,4100,4100,4100,0
|
|
20250123,093300,128299155,4100,4100,4100,4100,47
|
|
20250123,093200,128106455,4090,4090,4090,4090,9
|
|
20250123,093100,128069645,4110,4110,4110,4110,0
|
|
20250123,093000,128069645,4110,4110,4110,4110,1
|
|
20250123,092900,128065535,4090,4090,4090,4090,639
|
|
20250123,092800,125452025,4090,4090,4090,4090,1074
|
|
20250123,092700,121059365,4110,4110,4110,4110,1
|
|
20250123,092600,121055255,4090,4090,4090,4090,10
|
|
20250123,092500,121014355,4110,4110,4110,4110,0
|
|
20250123,092400,121014355,4110,4110,4110,4110,0
|
|
20250123,092300,121014355,4110,4110,4110,4110,30
|
|
20250123,092200,120891055,4110,4110,4110,4110,0
|
|
20250123,092100,120891055,4110,4095,4110,4085,5381
|
|
20250123,092000,98904675,4120,4120,4120,4120,2
|
|
20250123,091900,98896435,4095,4095,4095,4095,4
|
|
20250123,091800,98880055,4095,4105,4105,4080,3010
|
|
20250123,091700,86584340,4105,4105,4105,4105,0
|
|
20250123,091600,86584340,4105,4105,4105,4105,15
|
|
20250123,091500,86522765,4100,4100,4100,4100,670
|
|
20250123,091400,83775765,4100,4105,4115,4100,2775
|
|
20250123,091300,72388265,4130,4130,4130,4130,0
|
|
20250123,091200,72388265,4130,4105,4130,4105,80
|
|
20250123,091100,72058615,4130,4120,4130,4100,8354
|
|
20250123,091000,37760990,4140,4140,4140,4140,0
|
|
20250123,090900,37760990,4140,4140,4140,4140,0
|
|
20250123,090800,37760990,4140,4140,4140,4140,1
|
|
20250123,090700,37756850,4120,4120,4120,4110,1603
|
|
20250123,090600,31157800,4140,4140,4140,4140,72
|
|
20250123,090500,30859720,4145,4145,4145,4145,0
|
|
20250123,090400,30859720,4145,4145,4145,4145,1
|
|
20250123,090300,30855575,4120,4120,4120,4120,95
|
|
20250123,090200,30464175,4120,4120,4120,4120,0
|
|
20250123,090100,30464175,4120,4120,4120,4120,785
|
|
20250123,090000,27229975,4120,4160,4160,4120,6606
|