683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,202000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,201900,1184831755,5050,5050,5050,5050,0
|
|
20250122,201800,1184831755,5050,5050,5050,5050,0
|
|
20250122,201700,1184831755,5050,5050,5050,5050,0
|
|
20250122,201600,1184831755,5050,5050,5050,5050,0
|
|
20250122,201500,1184831755,5050,5050,5050,5050,0
|
|
20250122,201400,1184831755,5050,5050,5050,5050,0
|
|
20250122,201300,1184831755,5050,5050,5050,5050,0
|
|
20250122,201200,1184831755,5050,5050,5050,5050,0
|
|
20250122,201100,1184831755,5050,5050,5050,5050,0
|
|
20250122,201000,1184831755,5050,5050,5050,5050,0
|
|
20250122,200900,1184831755,5050,5050,5050,5050,0
|
|
20250122,200800,1184831755,5050,5050,5050,5050,0
|
|
20250122,200700,1184831755,5050,5050,5050,5050,0
|
|
20250122,200600,1184831755,5050,5050,5050,5050,0
|
|
20250122,200500,1184831755,5050,5050,5050,5050,0
|
|
20250122,200400,1184831755,5050,5050,5050,5050,0
|
|
20250122,200300,1184831755,5050,5050,5050,5050,0
|
|
20250122,200200,1184831755,5050,5050,5050,5050,0
|
|
20250122,200100,1184831755,5050,5050,5050,5050,0
|
|
20250122,200000,1184831755,5050,5050,5050,5050,0
|
|
20250122,195900,1184831755,5050,5050,5050,5050,0
|
|
20250122,195800,1184831755,5050,5050,5050,5050,0
|
|
20250122,195700,1184831755,5050,5050,5050,5050,0
|
|
20250122,195600,1184831755,5050,5050,5050,5050,0
|
|
20250122,195500,1184831755,5050,5050,5050,5050,0
|
|
20250122,195400,1184831755,5050,5050,5050,5050,0
|
|
20250122,195300,1184831755,5050,5050,5050,5050,0
|
|
20250122,195200,1184831755,5050,5050,5050,5050,0
|
|
20250122,195100,1184831755,5050,5050,5050,5050,0
|
|
20250122,195000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,194900,1184831755,5050,5050,5050,5050,0
|
|
20250122,194800,1184831755,5050,5050,5050,5050,0
|
|
20250122,194700,1184831755,5050,5050,5050,5050,0
|
|
20250122,194600,1184831755,5050,5050,5050,5050,0
|
|
20250122,194500,1184831755,5050,5050,5050,5050,0
|
|
20250122,194400,1184831755,5050,5050,5050,5050,0
|
|
20250122,194300,1184831755,5050,5050,5050,5050,0
|
|
20250122,194200,1184831755,5050,5050,5050,5050,0
|
|
20250122,194100,1184831755,5050,5050,5050,5050,0
|
|
20250122,194000,1184831755,5050,5050,5050,5050,0
|
|
20250122,193900,1184831755,5050,5050,5050,5050,0
|
|
20250122,193800,1184831755,5050,5050,5050,5050,0
|
|
20250122,193700,1184831755,5050,5050,5050,5050,0
|
|
20250122,193600,1184831755,5050,5050,5050,5050,0
|
|
20250122,193500,1184831755,5050,5050,5050,5050,0
|
|
20250122,193400,1184831755,5050,5050,5050,5050,0
|
|
20250122,193300,1184831755,5050,5050,5050,5050,0
|
|
20250122,193200,1184831755,5050,5050,5050,5050,0
|
|
20250122,193100,1184831755,5050,5050,5050,5050,0
|
|
20250122,193000,1184831755,5050,5050,5050,5050,0
|
|
20250122,192900,1184831755,5050,5050,5050,5050,0
|
|
20250122,192800,1184831755,5050,5050,5050,5050,0
|
|
20250122,192700,1184831755,5050,5050,5050,5050,0
|
|
20250122,192600,1184831755,5050,5050,5050,5050,0
|
|
20250122,192500,1184831755,5050,5050,5050,5050,0
|
|
20250122,192400,1184831755,5050,5050,5050,5050,0
|
|
20250122,192300,1184831755,5050,5050,5050,5050,0
|
|
20250122,192200,1184831755,5050,5050,5050,5050,0
|
|
20250122,192100,1184831755,5050,5050,5050,5050,0
|
|
20250122,192000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,191900,1184831755,5050,5050,5050,5050,0
|
|
20250122,191800,1184831755,5050,5050,5050,5050,0
|
|
20250122,191700,1184831755,5050,5050,5050,5050,0
|
|
20250122,191600,1184831755,5050,5050,5050,5050,0
|
|
20250122,191500,1184831755,5050,5050,5050,5050,0
|
|
20250122,191400,1184831755,5050,5050,5050,5050,0
|
|
20250122,191300,1184831755,5050,5050,5050,5050,0
|
|
20250122,191200,1184831755,5050,5050,5050,5050,0
|
|
20250122,191100,1184831755,5050,5050,5050,5050,0
|
|
20250122,191000,1184831755,5050,5050,5050,5050,0
|
|
20250122,190900,1184831755,5050,5050,5050,5050,0
|
|
20250122,190800,1184831755,5050,5050,5050,5050,0
|
|
20250122,190700,1184831755,5050,5050,5050,5050,0
|
|
20250122,190600,1184831755,5050,5050,5050,5050,0
|
|
20250122,190500,1184831755,5050,5050,5050,5050,0
|
|
20250122,190400,1184831755,5050,5050,5050,5050,0
|
|
20250122,190300,1184831755,5050,5050,5050,5050,0
|
|
20250122,190200,1184831755,5050,5050,5050,5050,0
|
|
20250122,190100,1184831755,5050,5050,5050,5050,0
|
|
20250122,190000,1184831755,5050,5050,5050,5050,0
|
|
20250122,185900,1184831755,5050,5050,5050,5050,0
|
|
20250122,185800,1184831755,5050,5050,5050,5050,0
|
|
20250122,185700,1184831755,5050,5050,5050,5050,0
|
|
20250122,185600,1184831755,5050,5050,5050,5050,0
|
|
20250122,185500,1184831755,5050,5050,5050,5050,0
|
|
20250122,185400,1184831755,5050,5050,5050,5050,0
|
|
20250122,185300,1184831755,5050,5050,5050,5050,0
|
|
20250122,185200,1184831755,5050,5050,5050,5050,0
|
|
20250122,185100,1184831755,5050,5050,5050,5050,0
|
|
20250122,185000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,184900,1184831755,5050,5050,5050,5050,0
|
|
20250122,184800,1184831755,5050,5050,5050,5050,0
|
|
20250122,184700,1184831755,5050,5050,5050,5050,0
|
|
20250122,184600,1184831755,5050,5050,5050,5050,0
|
|
20250122,184500,1184831755,5050,5050,5050,5050,0
|
|
20250122,184400,1184831755,5050,5050,5050,5050,0
|
|
20250122,184300,1184831755,5050,5050,5050,5050,0
|
|
20250122,184200,1184831755,5050,5050,5050,5050,0
|
|
20250122,184100,1184831755,5050,5050,5050,5050,0
|
|
20250122,184000,1184831755,5050,5050,5050,5050,0
|
|
20250122,183900,1184831755,5050,5050,5050,5050,0
|
|
20250122,183800,1184831755,5050,5050,5050,5050,0
|
|
20250122,183700,1184831755,5050,5050,5050,5050,0
|
|
20250122,183600,1184831755,5050,5050,5050,5050,0
|
|
20250122,183500,1184831755,5050,5050,5050,5050,0
|
|
20250122,183400,1184831755,5050,5050,5050,5050,0
|
|
20250122,183300,1184831755,5050,5050,5050,5050,0
|
|
20250122,183200,1184831755,5050,5050,5050,5050,0
|
|
20250122,183100,1184831755,5050,5050,5050,5050,0
|
|
20250122,183000,1184831755,5050,5050,5050,5050,0
|
|
20250122,182900,1184831755,5050,5050,5050,5050,0
|
|
20250122,182800,1184831755,5050,5050,5050,5050,0
|
|
20250122,182700,1184831755,5050,5050,5050,5050,0
|
|
20250122,182600,1184831755,5050,5050,5050,5050,0
|
|
20250122,182500,1184831755,5050,5050,5050,5050,0
|
|
20250122,182400,1184831755,5050,5050,5050,5050,0
|
|
20250122,182300,1184831755,5050,5050,5050,5050,0
|
|
20250122,182200,1184831755,5050,5050,5050,5050,0
|
|
20250122,182100,1184831755,5050,5050,5050,5050,0
|
|
20250122,182000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,181900,1184831755,5050,5050,5050,5050,0
|
|
20250122,181800,1184831755,5050,5050,5050,5050,0
|
|
20250122,181700,1184831755,5050,5050,5050,5050,0
|
|
20250122,181600,1184831755,5050,5050,5050,5050,0
|
|
20250122,181500,1184831755,5050,5050,5050,5050,0
|
|
20250122,181400,1184831755,5050,5050,5050,5050,0
|
|
20250122,181300,1184831755,5050,5050,5050,5050,0
|
|
20250122,181200,1184831755,5050,5050,5050,5050,0
|
|
20250122,181100,1184831755,5050,5050,5050,5050,0
|
|
20250122,181000,1184831755,5050,5050,5050,5050,0
|
|
20250122,180900,1184831755,5050,5050,5050,5050,0
|
|
20250122,180800,1184831755,5050,5050,5050,5050,0
|
|
20250122,180700,1184831755,5050,5050,5050,5050,0
|
|
20250122,180600,1184831755,5050,5050,5050,5050,0
|
|
20250122,180500,1184831755,5050,5050,5050,5050,0
|
|
20250122,180400,1184831755,5050,5050,5050,5050,0
|
|
20250122,180300,1184831755,5050,5050,5050,5050,0
|
|
20250122,180200,1184831755,5050,5050,5050,5050,0
|
|
20250122,180100,1184831755,5050,5050,5050,5050,0
|
|
20250122,180000,1184831755,5050,5050,5050,5050,0
|
|
20250122,175900,1184831755,5050,5050,5050,5050,0
|
|
20250122,175800,1184831755,5050,5050,5050,5050,0
|
|
20250122,175700,1184831755,5050,5050,5050,5050,0
|
|
20250122,175600,1184831755,5050,5050,5050,5050,0
|
|
20250122,175500,1184831755,5050,5050,5050,5050,0
|
|
20250122,175400,1184831755,5050,5050,5050,5050,0
|
|
20250122,175300,1184831755,5050,5050,5050,5050,0
|
|
20250122,175200,1184831755,5050,5050,5050,5050,0
|
|
20250122,175100,1184831755,5050,5050,5050,5050,0
|
|
20250122,175000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,174900,1184831755,5050,5050,5050,5050,0
|
|
20250122,174800,1184831755,5050,5050,5050,5050,0
|
|
20250122,174700,1184831755,5050,5050,5050,5050,0
|
|
20250122,174600,1184831755,5050,5050,5050,5050,0
|
|
20250122,174500,1184831755,5050,5050,5050,5050,0
|
|
20250122,174400,1184831755,5050,5050,5050,5050,0
|
|
20250122,174300,1184831755,5050,5050,5050,5050,0
|
|
20250122,174200,1184831755,5050,5050,5050,5050,0
|
|
20250122,174100,1184831755,5050,5050,5050,5050,0
|
|
20250122,174000,1184831755,5050,5050,5050,5050,0
|
|
20250122,173900,1184831755,5050,5050,5050,5050,0
|
|
20250122,173800,1184831755,5050,5050,5050,5050,0
|
|
20250122,173700,1184831755,5050,5050,5050,5050,0
|
|
20250122,173600,1184831755,5050,5050,5050,5050,0
|
|
20250122,173500,1184831755,5050,5050,5050,5050,0
|
|
20250122,173400,1184831755,5050,5050,5050,5050,0
|
|
20250122,173300,1184831755,5050,5050,5050,5050,0
|
|
20250122,173200,1184831755,5050,5050,5050,5050,0
|
|
20250122,173100,1184831755,5050,5050,5050,5050,0
|
|
20250122,173000,1184831755,5050,5050,5050,5050,0
|
|
20250122,172900,1184831755,5050,5050,5050,5050,0
|
|
20250122,172800,1184831755,5050,5050,5050,5050,0
|
|
20250122,172700,1184831755,5050,5050,5050,5050,0
|
|
20250122,172600,1184831755,5050,5050,5050,5050,0
|
|
20250122,172500,1184831755,5050,5050,5050,5050,0
|
|
20250122,172400,1184831755,5050,5050,5050,5050,0
|
|
20250122,172300,1184831755,5050,5050,5050,5050,0
|
|
20250122,172200,1184831755,5050,5050,5050,5050,0
|
|
20250122,172100,1184831755,5050,5050,5050,5050,0
|
|
20250122,172000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,171900,1184831755,5050,5050,5050,5050,0
|
|
20250122,171800,1184831755,5050,5050,5050,5050,0
|
|
20250122,171700,1184831755,5050,5050,5050,5050,0
|
|
20250122,171600,1184831755,5050,5050,5050,5050,0
|
|
20250122,171500,1184831755,5050,5050,5050,5050,0
|
|
20250122,171400,1184831755,5050,5050,5050,5050,0
|
|
20250122,171300,1184831755,5050,5050,5050,5050,0
|
|
20250122,171200,1184831755,5050,5050,5050,5050,0
|
|
20250122,171100,1184831755,5050,5050,5050,5050,0
|
|
20250122,171000,1184831755,5050,5050,5050,5050,0
|
|
20250122,170900,1184831755,5050,5050,5050,5050,0
|
|
20250122,170800,1184831755,5050,5050,5050,5050,0
|
|
20250122,170700,1184831755,5050,5050,5050,5050,0
|
|
20250122,170600,1184831755,5050,5050,5050,5050,0
|
|
20250122,170500,1184831755,5050,5050,5050,5050,0
|
|
20250122,170400,1184831755,5050,5050,5050,5050,0
|
|
20250122,170300,1184831755,5050,5050,5050,5050,0
|
|
20250122,170200,1184831755,5050,5050,5050,5050,0
|
|
20250122,170100,1184831755,5050,5050,5050,5050,0
|
|
20250122,170000,1184831755,5050,5050,5050,5050,0
|
|
20250122,165900,1184831755,5050,5050,5050,5050,0
|
|
20250122,165800,1184831755,5050,5050,5050,5050,0
|
|
20250122,165700,1184831755,5050,5050,5050,5050,0
|
|
20250122,165600,1184831755,5050,5050,5050,5050,0
|
|
20250122,165500,1184831755,5050,5050,5050,5050,0
|
|
20250122,165400,1184831755,5050,5050,5050,5050,0
|
|
20250122,165300,1184831755,5050,5050,5050,5050,0
|
|
20250122,165200,1184831755,5050,5050,5050,5050,0
|
|
20250122,165100,1184831755,5050,5050,5050,5050,0
|
|
20250122,165000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,164900,1184831755,5050,5050,5050,5050,0
|
|
20250122,164800,1184831755,5050,5050,5050,5050,0
|
|
20250122,164700,1184831755,5050,5050,5050,5050,0
|
|
20250122,164600,1184831755,5050,5050,5050,5050,0
|
|
20250122,164500,1184831755,5050,5050,5050,5050,0
|
|
20250122,164400,1184831755,5050,5050,5050,5050,0
|
|
20250122,164300,1184831755,5050,5050,5050,5050,0
|
|
20250122,164200,1184831755,5050,5050,5050,5050,0
|
|
20250122,164100,1184831755,5050,5050,5050,5050,0
|
|
20250122,164000,1184831755,5050,5050,5050,5050,0
|
|
20250122,163900,1184831755,5050,5050,5050,5050,0
|
|
20250122,163800,1184831755,5050,5050,5050,5050,0
|
|
20250122,163700,1184831755,5050,5050,5050,5050,0
|
|
20250122,163600,1184831755,5050,5050,5050,5050,0
|
|
20250122,163500,1184831755,5050,5050,5050,5050,0
|
|
20250122,163400,1184831755,5050,5050,5050,5050,0
|
|
20250122,163300,1184831755,5050,5050,5050,5050,0
|
|
20250122,163200,1184831755,5050,5050,5050,5050,0
|
|
20250122,163100,1184831755,5050,5050,5050,5050,0
|
|
20250122,163000,1184831755,5050,5050,5050,5050,0
|
|
20250122,162900,1184831755,5050,5050,5050,5050,0
|
|
20250122,162800,1184831755,5050,5050,5050,5050,0
|
|
20250122,162700,1184831755,5050,5050,5050,5050,0
|
|
20250122,162600,1184831755,5050,5050,5050,5050,0
|
|
20250122,162500,1184831755,5050,5050,5050,5050,0
|
|
20250122,162400,1184831755,5050,5050,5050,5050,0
|
|
20250122,162300,1184831755,5050,5050,5050,5050,0
|
|
20250122,162200,1184831755,5050,5050,5050,5050,0
|
|
20250122,162100,1184831755,5050,5050,5050,5050,0
|
|
20250122,162000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,161900,1184831755,5050,5050,5050,5050,0
|
|
20250122,161800,1184831755,5050,5050,5050,5050,0
|
|
20250122,161700,1184831755,5050,5050,5050,5050,0
|
|
20250122,161600,1184831755,5050,5050,5050,5050,0
|
|
20250122,161500,1184831755,5050,5050,5050,5050,0
|
|
20250122,161400,1184831755,5050,5050,5050,5050,0
|
|
20250122,161300,1184831755,5050,5050,5050,5050,0
|
|
20250122,161200,1184831755,5050,5050,5050,5050,0
|
|
20250122,161100,1184831755,5050,5050,5050,5050,0
|
|
20250122,161000,1184831755,5050,5050,5050,5050,0
|
|
20250122,160900,1184831755,5050,5050,5050,5050,0
|
|
20250122,160800,1184831755,5050,5050,5050,5050,0
|
|
20250122,160700,1184831755,5050,5050,5050,5050,0
|
|
20250122,160600,1184831755,5050,5050,5050,5050,0
|
|
20250122,160500,1184831755,5050,5050,5050,5050,0
|
|
20250122,160400,1184831755,5050,5050,5050,5050,0
|
|
20250122,160300,1184831755,5050,5050,5050,5050,0
|
|
20250122,160200,1184831755,5050,5050,5050,5050,0
|
|
20250122,160100,1184831755,5050,5050,5050,5050,0
|
|
20250122,160000,1184831755,5050,5050,5050,5050,0
|
|
20250122,155900,1184831755,5050,5050,5050,5050,0
|
|
20250122,155800,1184831755,5050,5050,5050,5050,0
|
|
20250122,155700,1184831755,5050,5050,5050,5050,0
|
|
20250122,155600,1184831755,5050,5050,5050,5050,0
|
|
20250122,155500,1184831755,5050,5050,5050,5050,0
|
|
20250122,155400,1184831755,5050,5050,5050,5050,0
|
|
20250122,155300,1184831755,5050,5050,5050,5050,0
|
|
20250122,155200,1184831755,5050,5050,5050,5050,0
|
|
20250122,155100,1184831755,5050,5050,5050,5050,0
|
|
20250122,155000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,154900,1184831755,5050,5050,5050,5050,0
|
|
20250122,154800,1184831755,5050,5050,5050,5050,0
|
|
20250122,154700,1184831755,5050,5050,5050,5050,0
|
|
20250122,154600,1184831755,5050,5050,5050,5050,0
|
|
20250122,154500,1184831755,5050,5050,5050,5050,0
|
|
20250122,154400,1184831755,5050,5050,5050,5050,0
|
|
20250122,154300,1184831755,5050,5050,5050,5050,0
|
|
20250122,154200,1184831755,5050,5050,5050,5050,0
|
|
20250122,154100,1184831755,5050,5050,5050,5050,0
|
|
20250122,154000,1184831755,5050,5050,5050,5050,0
|
|
20250122,153900,1184831755,5050,5050,5050,5050,0
|
|
20250122,153800,1184831755,5050,5050,5050,5050,0
|
|
20250122,153700,1184831755,5050,5050,5050,5050,0
|
|
20250122,153600,1184831755,5050,5050,5050,5050,0
|
|
20250122,153500,1184831755,5050,5050,5050,5050,0
|
|
20250122,153400,1184831755,5050,5050,5050,5050,0
|
|
20250122,153300,1184831755,5050,5050,5050,5050,0
|
|
20250122,153200,1184831755,5050,5050,5050,5050,0
|
|
20250122,153100,1184831755,5050,5050,5050,5050,0
|
|
20250122,153000,1184831755,5050,5050,5050,5050,16349
|
|
20250122,152900,1102269305,5040,5040,5040,5040,0
|
|
20250122,152800,1102269305,5040,5040,5040,5040,0
|
|
20250122,152700,1102269305,5040,5040,5040,5040,0
|
|
20250122,152600,1102269305,5040,5040,5040,5040,0
|
|
20250122,152500,1102269305,5040,5040,5040,5040,0
|
|
20250122,152400,1102269305,5040,5040,5040,5040,0
|
|
20250122,152300,1102269305,5040,5040,5040,5040,0
|
|
20250122,152200,1102269305,5040,5040,5040,5040,0
|
|
20250122,152100,1102269305,5040,5040,5040,5040,0
|
|
20250122,152000,1102269305,5040,5040,5040,5040,0
|
|
20250122,151900,1102269305,5040,5020,5040,5020,897
|
|
20250122,151800,1097749685,5030,5030,5040,5030,818
|
|
20250122,151700,1093633295,5030,5010,5030,5010,211
|
|
20250122,151600,1092572045,5000,5010,5010,5000,3000
|
|
20250122,151500,1077565485,5000,5000,5000,5000,0
|
|
20250122,151400,1077565485,5000,5010,5030,5000,5500
|
|
20250122,151300,1049941505,5010,5010,5010,5010,1572
|
|
20250122,151200,1042065785,5000,5000,5000,5000,2364
|
|
20250122,151100,1030245785,4995,4995,4995,4995,254
|
|
20250122,151000,1028977055,4990,4990,4990,4985,231
|
|
20250122,150900,1027824450,4990,4995,4995,4990,280
|
|
20250122,150800,1026426110,4995,4980,4995,4980,43
|
|
20250122,150700,1026211575,4980,4995,4995,4980,5405
|
|
20250122,150600,999253780,4995,4995,4995,4995,0
|
|
20250122,150500,999253780,4995,4995,4995,4995,600
|
|
20250122,150400,996256780,4995,4995,4995,4995,10
|
|
20250122,150300,996206830,5000,4995,5000,4995,29
|
|
20250122,150200,996061970,5000,4995,5000,4995,29
|
|
20250122,150100,995917110,5000,5010,5010,5000,142
|
|
20250122,150000,995207010,5010,5010,5010,5000,1108
|
|
20250122,145900,989665960,5010,5010,5010,5010,303
|
|
20250122,145800,988147930,5010,5010,5010,5010,103
|
|
20250122,145700,987631900,5010,5010,5010,5010,304
|
|
20250122,145600,986108860,5000,5010,5010,5000,315
|
|
20250122,145500,984532710,5010,5010,5010,5010,103
|
|
20250122,145400,984016680,5010,5010,5010,5010,203
|
|
20250122,145300,982999650,5010,5020,5020,5010,259
|
|
20250122,145200,981701960,5020,5010,5020,5010,361
|
|
20250122,145100,979890760,5010,5010,5010,5000,638
|
|
20250122,145000,976694490,5010,5010,5010,5010,138
|
|
20250122,144900,976003110,5010,5010,5010,5010,114
|
|
20250122,144800,975431970,5010,5010,5010,5010,103
|
|
20250122,144700,974915940,5010,5010,5010,5010,103
|
|
20250122,144600,974399910,5010,5010,5010,5010,104
|
|
20250122,144500,973878870,5010,5010,5010,5010,344
|
|
20250122,144400,972155430,5020,5000,5020,5000,230
|
|
20250122,144300,971001210,4990,5010,5020,4990,2353
|
|
20250122,144200,959243650,5010,5010,5010,5010,104
|
|
20250122,144100,958722610,5010,5010,5010,5010,145
|
|
20250122,144000,957996160,5010,5010,5010,5010,670
|
|
20250122,143900,954639460,5000,5010,5010,5000,68
|
|
20250122,143800,954299380,5010,5010,5010,5000,206
|
|
20250122,143700,953267820,5000,5000,5000,5000,0
|
|
20250122,143600,953267820,5000,5010,5010,5000,256
|
|
20250122,143500,951986790,4990,4990,4990,4990,0
|
|
20250122,143400,951986790,4990,4995,5000,4990,5443
|
|
20250122,143300,924812475,4995,4995,4995,4995,110
|
|
20250122,143200,924263025,4990,4990,4990,4990,199
|
|
20250122,143100,923270015,4985,4990,4990,4985,111
|
|
20250122,143000,922716165,4990,4990,4990,4990,104
|
|
20250122,142900,922197205,4985,4990,4990,4985,105
|
|
20250122,142800,921673755,4990,4985,4990,4985,48
|
|
20250122,142700,921434420,4985,4985,4985,4985,20
|
|
20250122,142600,921334720,4985,4985,4985,4985,11
|
|
20250122,142500,921279885,4985,4985,4990,4980,278
|
|
20250122,142400,919894540,4985,4985,4985,4985,2
|
|
20250122,142300,919884570,4990,4985,4990,4985,22
|
|
20250122,142200,919774890,4985,4985,4985,4985,1
|
|
20250122,142100,919769905,4990,4990,4990,4990,10
|
|
20250122,142000,919720005,4990,4990,4990,4990,33
|
|
20250122,141900,919555335,4990,4990,4990,4990,5
|
|
20250122,141800,919530385,4975,4995,4995,4975,913
|
|
20250122,141700,914979180,4995,4995,4995,4995,0
|
|
20250122,141600,914979180,4995,4995,4995,4995,0
|
|
20250122,141500,914979180,4995,4995,4995,4995,0
|
|
20250122,141400,914979180,4995,4990,4995,4990,3
|
|
20250122,141300,914964205,4975,4990,4995,4975,411
|
|
20250122,141200,912914930,4975,4975,4975,4975,0
|
|
20250122,141100,912914930,4975,4985,4985,4975,1000
|
|
20250122,141000,907934285,4990,4990,4990,4990,28
|
|
20250122,140900,907794565,4995,4995,4995,4995,0
|
|
20250122,140800,907794565,4995,4995,4995,4995,101
|
|
20250122,140700,907290070,4995,4995,4995,4995,1
|
|
20250122,140600,907285075,4985,4985,4985,4985,1
|
|
20250122,140500,907280090,4995,4995,4995,4995,501
|
|
20250122,140400,904777595,4990,4990,4990,4990,0
|
|
20250122,140300,904777595,4990,4990,4990,4990,0
|
|
20250122,140200,904777595,4990,4990,4990,4990,115
|
|
20250122,140100,904203745,4995,4995,4995,4995,0
|
|
20250122,140000,904203745,4995,4995,4995,4995,0
|
|
20250122,135900,904203745,4995,4995,4995,4995,1
|
|
20250122,135800,904198750,4995,4985,4995,4985,31
|
|
20250122,135700,904044205,4980,4990,4990,4980,2163
|
|
20250122,135600,893267795,5000,5000,5000,5000,1
|
|
20250122,135500,893262795,4990,4990,4990,4990,1
|
|
20250122,135400,893257805,5000,5000,5000,5000,0
|
|
20250122,135300,893257805,5000,5000,5000,5000,301
|
|
20250122,135200,891752805,5000,5000,5000,4995,659
|
|
20250122,135100,888460930,5000,5000,5000,5000,86
|
|
20250122,135000,888030930,5000,5000,5000,5000,0
|
|
20250122,134900,888030930,5000,5000,5000,5000,80
|
|
20250122,134800,887630930,5000,5000,5000,5000,20
|
|
20250122,134700,887530930,5000,5000,5000,5000,0
|
|
20250122,134600,887530930,5000,5000,5000,5000,0
|
|
20250122,134500,887530930,5000,5000,5000,5000,48
|
|
20250122,134400,887290930,4990,4990,4990,4990,0
|
|
20250122,134300,887290930,4990,4990,4990,4990,0
|
|
20250122,134200,887290930,4990,4990,4990,4990,0
|
|
20250122,134100,887290930,4990,4990,4990,4990,0
|
|
20250122,134000,887290930,4990,4990,4990,4990,346
|
|
20250122,133900,885564390,4990,4995,4995,4990,171
|
|
20250122,133800,884711070,4995,4995,4995,4995,0
|
|
20250122,133700,884711070,4995,4995,4995,4995,1000
|
|
20250122,133600,879716070,4995,4995,4995,4995,157
|
|
20250122,133500,878931855,5010,5010,5010,5010,0
|
|
20250122,133400,878931855,5010,5010,5010,5010,0
|
|
20250122,133300,878931855,5010,5010,5010,5010,0
|
|
20250122,133200,878931855,5010,5010,5010,5010,5
|
|
20250122,133100,878906805,5010,5010,5010,5010,0
|
|
20250122,133000,878906805,5010,5010,5010,5010,12
|
|
20250122,132900,878846685,5010,5010,5010,5010,1
|
|
20250122,132800,878841675,5010,5010,5010,5010,11
|
|
20250122,132700,878786565,4995,4995,4995,4995,2
|
|
20250122,132600,878776575,5010,5000,5010,5000,1035
|
|
20250122,132500,873601425,5020,5020,5020,5000,250
|
|
20250122,132400,872351065,5020,5020,5020,5020,0
|
|
20250122,132300,872351065,5020,5000,5020,5000,70
|
|
20250122,132200,872000765,4995,4995,4995,4995,2049
|
|
20250122,132100,861766010,4995,4995,4995,4995,50
|
|
20250122,132000,861516260,4995,5000,5000,4995,469
|
|
20250122,131900,859172605,5010,5020,5020,5000,325
|
|
20250122,131800,857547305,5020,5020,5020,5020,1
|
|
20250122,131700,857542285,5010,5010,5010,5010,0
|
|
20250122,131600,857542285,5010,4995,5010,4995,139
|
|
20250122,131500,856847530,5020,5020,5020,5020,0
|
|
20250122,131400,856847530,5020,5000,5020,5000,144
|
|
20250122,131300,856126490,5000,5010,5010,5000,482
|
|
20250122,131200,853716350,5010,5010,5010,5010,200
|
|
20250122,131100,852714350,5020,5020,5020,5020,10
|
|
20250122,131000,852664150,5020,4995,5020,4995,4101
|
|
20250122,130900,832119185,4980,4980,4980,4980,0
|
|
20250122,130800,832119185,4980,4980,4980,4980,1199
|
|
20250122,130700,826148165,4980,4980,4980,4980,0
|
|
20250122,130600,826148165,4980,4980,4980,4980,1
|
|
20250122,130500,826143185,4975,4975,4975,4975,2024
|
|
20250122,130400,816073785,4975,4980,4980,4975,573
|
|
20250122,130300,813222915,4980,4980,4980,4975,79
|
|
20250122,130200,812829540,4980,4980,4980,4980,2558
|
|
20250122,130100,800090700,4980,4985,4985,4980,169
|
|
20250122,130000,799248335,4985,4985,4985,4985,461
|
|
20250122,125900,796950250,4985,4985,4985,4985,111
|
|
20250122,125800,796396915,4995,4995,4995,4995,25
|
|
20250122,125700,796272040,4995,4995,4995,4995,64
|
|
20250122,125600,795952360,4985,4985,4985,4985,1000
|
|
20250122,125500,790967360,4985,4985,4985,4985,106
|
|
20250122,125400,790438950,4995,4995,4995,4995,10
|
|
20250122,125300,790389000,4985,4985,4985,4985,0
|
|
20250122,125200,790389000,4985,4990,4995,4985,286
|
|
20250122,125100,788962455,4985,4985,4985,4985,0
|
|
20250122,125000,788962455,4985,4985,4985,4985,305
|
|
20250122,124900,787442030,4985,4985,4985,4985,139
|
|
20250122,124800,786749115,4995,4995,4995,4995,241
|
|
20250122,124700,785545320,4995,4995,4995,4995,110
|
|
20250122,124600,784995870,4995,4995,4995,4995,1240
|
|
20250122,124500,778802070,4980,4980,4980,4980,130
|
|
20250122,124400,778154670,4975,4975,4975,4975,20
|
|
20250122,124300,778055170,4975,4975,4975,4975,52
|
|
20250122,124200,777796470,4965,4965,4965,4965,0
|
|
20250122,124100,777796470,4965,4985,4985,4965,6246
|
|
20250122,124000,746727175,4985,4995,4995,4985,2587
|
|
20250122,123900,733830115,4995,4995,4995,4995,23
|
|
20250122,123800,733715230,4995,5000,5000,4995,464
|
|
20250122,123700,731397260,5000,5000,5000,5000,107
|
|
20250122,123600,730862260,5000,5000,5000,5000,0
|
|
20250122,123500,730862260,5000,5000,5000,5000,0
|
|
20250122,123400,730862260,5000,5000,5000,5000,1164
|
|
20250122,123300,725042260,5000,5000,5000,5000,10
|
|
20250122,123200,724992260,5000,5000,5000,5000,10
|
|
20250122,123100,724942260,5000,5000,5000,5000,0
|
|
20250122,123000,724942260,5000,5000,5000,5000,200
|
|
20250122,122900,723942260,5000,5000,5000,5000,0
|
|
20250122,122800,723942260,5000,5000,5000,5000,500
|
|
20250122,122700,721442260,4985,4985,4985,4985,0
|
|
20250122,122600,721442260,4985,4985,4985,4985,19975
|
|
20250122,122500,621866885,4985,4985,4985,4985,4246
|
|
20250122,122400,600700575,4985,4985,4985,4985,10
|
|
20250122,122300,600650725,4985,4985,4985,4985,1
|
|
20250122,122200,600645740,4975,4980,4980,4975,872
|
|
20250122,122100,596307285,4975,4985,4985,4975,401
|
|
20250122,122000,594311270,4980,4990,4990,4975,1775
|
|
20250122,121900,585461595,4990,4990,4990,4990,4200
|
|
20250122,121800,564503595,5000,5000,5000,5000,0
|
|
20250122,121700,564503595,5000,5000,5000,5000,100
|
|
20250122,121600,564003595,4990,4990,4990,4990,1134
|
|
20250122,121500,558344935,4990,4990,4990,4990,1
|
|
20250122,121400,558339945,4990,4990,4990,4990,2
|
|
20250122,121300,558329965,4990,4990,4990,4990,0
|
|
20250122,121200,558329965,4990,4990,4990,4990,102
|
|
20250122,121100,557820985,4990,4990,4990,4990,0
|
|
20250122,121000,557820985,4990,4990,4990,4990,0
|
|
20250122,120900,557820985,4990,4990,4990,4990,1
|
|
20250122,120800,557815995,4990,4990,4990,4990,0
|
|
20250122,120700,557815995,4990,4990,4990,4990,0
|
|
20250122,120600,557815995,4990,4990,4990,4990,1
|
|
20250122,120500,557811005,4985,4985,4985,4985,1471
|
|
20250122,120400,550478070,4985,4985,4985,4985,1120
|
|
20250122,120300,544894870,4985,4985,4985,4985,0
|
|
20250122,120200,544894870,4985,4985,4985,4985,200
|
|
20250122,120100,543897870,4985,4980,4985,4980,435
|
|
20250122,120000,541731545,4985,4980,4985,4980,150
|
|
20250122,115900,540984445,4980,4975,4980,4975,186
|
|
20250122,115800,540058945,4985,4985,4985,4985,52
|
|
20250122,115700,539799725,4970,4970,4970,4970,1
|
|
20250122,115600,539794755,4970,4985,4985,4970,2657
|
|
20250122,115500,526584650,4975,4980,4985,4975,2003
|
|
20250122,115400,516611985,4985,4985,4985,4985,521
|
|
20250122,115300,514014800,4985,4995,4995,4985,778
|
|
20250122,115200,510132655,4995,4995,4995,4995,2425
|
|
20250122,115100,498019780,5000,5010,5010,5000,1254
|
|
20250122,115000,491744800,5010,5010,5010,5010,0
|
|
20250122,114900,491744800,5010,5010,5010,5010,0
|
|
20250122,114800,491744800,5010,5010,5010,5010,0
|
|
20250122,114700,491744800,5010,5010,5010,5010,0
|
|
20250122,114600,491744800,5010,5010,5010,5010,0
|
|
20250122,114500,491744800,5010,5010,5010,5010,0
|
|
20250122,114400,491744800,5010,5010,5010,5010,0
|
|
20250122,114300,491744800,5010,5010,5010,5010,0
|
|
20250122,114200,491744800,5010,5010,5010,5010,1
|
|
20250122,114100,491739790,5010,5010,5010,5010,13
|
|
20250122,114000,491674660,5010,5010,5010,5010,0
|
|
20250122,113900,491674660,5010,5010,5010,5010,0
|
|
20250122,113800,491674660,5010,5010,5010,5010,31
|
|
20250122,113700,491519350,5000,5010,5010,5000,13
|
|
20250122,113600,491454340,5000,5000,5000,5000,0
|
|
20250122,113500,491454340,5000,5000,5000,5000,32
|
|
20250122,113400,491294340,5010,5010,5010,5010,10
|
|
20250122,113300,491244240,5010,5010,5010,5010,0
|
|
20250122,113200,491244240,5010,5010,5010,5010,1
|
|
20250122,113100,491239230,5010,5000,5010,5000,132
|
|
20250122,113000,490579210,5000,5010,5010,5000,35
|
|
20250122,112900,490404180,5010,5010,5010,5010,20
|
|
20250122,112800,490303980,5020,5020,5020,5020,0
|
|
20250122,112700,490303980,5020,5020,5020,5020,50
|
|
20250122,112600,490052980,5000,5010,5010,5000,1000
|
|
20250122,112500,485052090,5020,5020,5020,5020,4
|
|
20250122,112400,485032010,5020,5020,5020,5020,0
|
|
20250122,112300,485032010,5020,5020,5020,5020,50
|
|
20250122,112200,484781010,4995,4995,4995,4995,10
|
|
20250122,112100,484731060,5020,5020,5020,5020,0
|
|
20250122,112000,484731060,5020,5020,5020,5020,0
|
|
20250122,111900,484731060,5020,4995,5020,4995,1502
|
|
20250122,111800,477228530,4995,4995,4995,4995,200
|
|
20250122,111700,476229530,4995,5000,5000,4995,220
|
|
20250122,111600,475130370,4995,5000,5000,4995,984
|
|
20250122,111500,470214025,5010,5010,5010,5010,9
|
|
20250122,111400,470168935,5010,5010,5010,5010,0
|
|
20250122,111300,470168935,5010,5010,5010,5010,0
|
|
20250122,111200,470168935,5010,5010,5010,5010,0
|
|
20250122,111100,470168935,5010,5010,5010,5010,1
|
|
20250122,111000,470163925,5020,5020,5020,5020,0
|
|
20250122,110900,470163925,5020,5020,5020,5020,0
|
|
20250122,110800,470163925,5020,5020,5020,5020,20
|
|
20250122,110700,470063525,5010,5000,5010,5000,5276
|
|
20250122,110600,443683515,5000,5010,5010,5000,503
|
|
20250122,110500,441167655,5010,5010,5010,5010,0
|
|
20250122,110400,441167655,5010,5010,5010,5010,0
|
|
20250122,110300,441167655,5010,5010,5010,5010,287
|
|
20250122,110200,439729785,5010,5010,5010,5010,27
|
|
20250122,110100,439594515,5020,5020,5020,5020,1
|
|
20250122,110000,439589495,5020,5020,5020,5020,11
|
|
20250122,105900,439534275,5020,5020,5020,5020,0
|
|
20250122,105800,439534275,5020,5010,5020,5010,140
|
|
20250122,105700,438832325,5010,5010,5010,5010,0
|
|
20250122,105600,438832325,5010,5020,5020,5010,105
|
|
20250122,105500,438305725,5020,5020,5020,5020,0
|
|
20250122,105400,438305725,5020,5020,5020,5020,0
|
|
20250122,105300,438305725,5020,5010,5020,5010,110
|
|
20250122,105200,437754525,5010,5010,5010,5010,1116
|
|
20250122,105100,432163365,5010,5010,5010,5010,0
|
|
20250122,105000,432163365,5010,5010,5010,5010,0
|
|
20250122,104900,432163365,5010,5010,5010,5010,0
|
|
20250122,104800,432163365,5010,5020,5020,5010,312
|
|
20250122,104700,430600125,5010,5010,5010,5010,0
|
|
20250122,104600,430600125,5010,5010,5010,5010,550
|
|
20250122,104500,427844625,5020,5020,5020,5020,6
|
|
20250122,104400,427814505,5020,5020,5020,5020,2
|
|
20250122,104300,427804465,5020,5020,5020,5020,100
|
|
20250122,104200,427302465,5020,5020,5020,5020,235
|
|
20250122,104100,426122765,5030,5030,5030,5030,52
|
|
20250122,104000,425861205,5030,5030,5030,5030,12
|
|
20250122,103900,425800845,5030,5030,5030,5030,0
|
|
20250122,103800,425800845,5030,5030,5030,5030,1
|
|
20250122,103700,425795815,5020,5000,5020,5000,3482
|
|
20250122,103600,408324225,5000,5000,5000,5000,20
|
|
20250122,103500,408224225,5020,5020,5020,5020,0
|
|
20250122,103400,408224225,5020,5020,5020,5020,0
|
|
20250122,103300,408224225,5020,5020,5020,5020,0
|
|
20250122,103200,408224225,5020,4995,5020,4995,107
|
|
20250122,103100,407689735,5020,5020,5020,5020,500
|
|
20250122,103000,405179735,4990,4990,4990,4990,21
|
|
20250122,102900,405074945,4990,5000,5000,4990,510
|
|
20250122,102800,402529645,5000,5000,5000,4990,378
|
|
20250122,102700,400641360,5000,5000,5000,5000,342
|
|
20250122,102600,398931360,5000,5010,5020,5000,543
|
|
20250122,102500,396210900,5020,5020,5020,5010,438
|
|
20250122,102400,394014020,5010,5020,5020,5010,190
|
|
20250122,102300,393061120,5020,5020,5020,5020,101
|
|
20250122,102200,392554100,5030,5030,5030,5030,0
|
|
20250122,102100,392554100,5030,5020,5030,5020,60
|
|
20250122,102000,392252800,5010,5020,5020,5010,2000
|
|
20250122,101900,382222240,5020,5030,5030,5020,24
|
|
20250122,101800,382101530,5020,5020,5020,5020,150
|
|
20250122,101700,381348530,5020,5030,5030,5020,1667
|
|
20250122,101600,372965530,5030,5020,5030,5020,2187
|
|
20250122,101500,361986640,5020,5010,5020,5010,2827
|
|
20250122,101400,347822770,5010,5000,5010,5000,50
|
|
20250122,101300,347572560,5010,5010,5010,5010,2
|
|
20250122,101200,347562540,5010,5010,5010,5010,0
|
|
20250122,101100,347562540,5010,5010,5010,5010,5
|
|
20250122,101000,347537490,5010,5010,5010,5010,304
|
|
20250122,100900,346014450,5010,5010,5010,5010,1742
|
|
20250122,100800,337287030,5010,5010,5010,5010,2850
|
|
20250122,100700,323008530,5000,4995,5000,4995,1844
|
|
20250122,100600,313794505,4990,4990,4990,4990,1
|
|
20250122,100500,313789515,4995,4995,4995,4995,1
|
|
20250122,100400,313784520,4995,4995,4995,4995,10
|
|
20250122,100300,313734570,4995,4985,4995,4985,37
|
|
20250122,100200,313550025,4990,4985,4995,4985,312
|
|
20250122,100100,311994195,4985,4990,4990,4985,203
|
|
20250122,100000,310982215,4990,4990,4990,4990,12
|
|
20250122,095900,310922335,4990,4990,4990,4990,0
|
|
20250122,095800,310922335,4990,4990,4990,4990,95
|
|
20250122,095700,310448285,4985,4985,4985,4985,0
|
|
20250122,095600,310448285,4985,4985,4985,4985,100
|
|
20250122,095500,309949785,4990,4990,4990,4990,105
|
|
20250122,095400,309425835,4990,4990,4990,4990,1
|
|
20250122,095300,309420845,4970,4985,4985,4970,1589
|
|
20250122,095200,301522835,4985,4985,4985,4985,10
|
|
20250122,095100,301472985,4985,4975,4985,4975,1051
|
|
20250122,095000,296244250,4975,4975,4975,4975,340
|
|
20250122,094900,294552750,4970,4970,4970,4970,1
|
|
20250122,094800,294547780,4970,4970,4970,4970,1806
|
|
20250122,094700,285571960,4985,4980,4985,4980,106
|
|
20250122,094600,285044055,4975,4970,4975,4970,120
|
|
20250122,094500,284447150,4970,4975,4975,4970,425
|
|
20250122,094400,282334775,4990,4990,4990,4990,7
|
|
20250122,094300,282299845,4990,4990,4990,4990,15
|
|
20250122,094200,282224995,4990,4990,4990,4990,1
|
|
20250122,094100,282220005,4965,4970,4970,4965,1806
|
|
20250122,094000,273250715,4970,4970,4970,4970,1191
|
|
20250122,093900,267331445,4970,4985,4985,4970,1587
|
|
20250122,093800,259428835,4985,4995,4995,4985,1136
|
|
20250122,093700,253758915,5000,5000,5000,5000,16
|
|
20250122,093600,253678915,4995,5000,5000,4995,1000
|
|
20250122,093500,248683910,5000,5000,5000,5000,600
|
|
20250122,093400,245683910,5000,5000,5000,5000,0
|
|
20250122,093300,245683910,5000,5010,5010,5000,2558
|
|
20250122,093200,232885940,5010,5010,5010,5010,90
|
|
20250122,093100,232435040,5000,5010,5030,5000,1536
|
|
20250122,093000,224753630,5010,5010,5010,5010,100
|
|
20250122,092900,224252630,4990,5000,5000,4990,160
|
|
20250122,092800,223453630,5010,4985,5010,4985,100
|
|
20250122,092700,222953855,4995,4965,4995,4960,1016
|
|
20250122,092600,217903900,4960,4995,4995,4960,10270
|
|
20250122,092500,166901670,4990,5000,5000,4990,2700
|
|
20250122,092400,153405790,5000,5000,5000,5000,601
|
|
20250122,092300,150400790,5000,5000,5000,5000,30
|
|
20250122,092200,150250790,5030,5020,5030,5000,3300
|
|
20250122,092100,133739230,5040,5030,5040,5020,2675
|
|
20250122,092000,120310660,5030,5030,5030,5030,40
|
|
20250122,091900,120109460,5030,5030,5050,5030,172
|
|
20250122,091800,119243280,5030,5020,5030,5020,500
|
|
20250122,091700,116731340,5020,5020,5020,5010,805
|
|
20250122,091600,112690250,5030,5040,5040,5030,490
|
|
20250122,091500,110221550,5040,5040,5040,5040,422
|
|
20250122,091400,108094670,5060,5060,5060,5060,0
|
|
20250122,091300,108094670,5060,5050,5060,5020,652
|
|
20250122,091200,104797120,5050,5020,5050,5020,1561
|
|
20250122,091100,96936680,5040,5050,5050,5020,3422
|
|
20250122,091000,79752360,5050,5030,5050,5030,711
|
|
20250122,090900,76165810,5050,5050,5050,5050,78
|
|
20250122,090800,75771910,5010,5050,5050,5010,959
|
|
20250122,090700,70965130,5060,5030,5060,5030,1696
|
|
20250122,090600,62422230,5030,5040,5040,5030,707
|
|
20250122,090500,58865020,5040,5040,5040,5040,851
|
|
20250122,090400,54575980,5040,5050,5060,5040,4849
|
|
20250122,090300,30045640,5050,5050,5050,5050,310
|
|
20250122,090200,28480140,5050,5060,5060,5040,1143
|
|
20250122,090100,22712420,5040,5040,5040,5030,1051
|
|
20250122,090000,17417880,5060,5050,5060,5050,3447
|