632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192900,419094660,4005,4005,4005,4005,3297
|
|
20250123,192800,419094660,4005,4005,4005,4005,0
|
|
20250123,192700,419094660,4005,4005,4005,4005,0
|
|
20250123,192600,419094660,4005,4005,4005,4005,0
|
|
20250123,192500,419094660,4005,4005,4005,4005,0
|
|
20250123,192400,419094660,4005,4005,4005,4005,0
|
|
20250123,192300,419094660,4005,4005,4005,4005,0
|
|
20250123,192200,419094660,4005,4005,4005,4005,0
|
|
20250123,192100,419094660,4005,4005,4005,4005,0
|
|
20250123,192000,419094660,4005,4005,4005,4005,0
|
|
20250123,191900,419094660,4005,4005,4005,4005,0
|
|
20250123,191800,419094660,4005,4005,4005,4005,0
|
|
20250123,191700,419094660,4005,4005,4005,4005,0
|
|
20250123,191600,419094660,4005,4005,4005,4005,0
|
|
20250123,191500,419094660,4005,4005,4005,4005,0
|
|
20250123,191400,419094660,4005,4005,4005,4005,0
|
|
20250123,191300,419094660,4005,4005,4005,4005,0
|
|
20250123,191200,419094660,4005,4005,4005,4005,0
|
|
20250123,191100,419094660,4005,4005,4005,4005,0
|
|
20250123,191000,419094660,4005,4005,4005,4005,0
|
|
20250123,190900,419094660,4005,4005,4005,4005,0
|
|
20250123,190800,419094660,4005,4005,4005,4005,0
|
|
20250123,190700,419094660,4005,4005,4005,4005,0
|
|
20250123,190600,419094660,4005,4005,4005,4005,0
|
|
20250123,190500,419094660,4005,4005,4005,4005,0
|
|
20250123,190400,419094660,4005,4005,4005,4005,0
|
|
20250123,190300,419094660,4005,4005,4005,4005,0
|
|
20250123,190200,419094660,4005,4005,4005,4005,0
|
|
20250123,190100,419094660,4005,4005,4005,4005,0
|
|
20250123,190000,419094660,4005,4005,4005,4005,0
|
|
20250123,185900,419094660,4005,4005,4005,4005,3297
|
|
20250123,185800,419094660,4005,4005,4005,4005,0
|
|
20250123,185700,419094660,4005,4005,4005,4005,0
|
|
20250123,185600,419094660,4005,4005,4005,4005,0
|
|
20250123,185500,419094660,4005,4005,4005,4005,0
|
|
20250123,185400,419094660,4005,4005,4005,4005,0
|
|
20250123,185300,419094660,4005,4005,4005,4005,0
|
|
20250123,185200,419094660,4005,4005,4005,4005,0
|
|
20250123,185100,419094660,4005,4005,4005,4005,0
|
|
20250123,185000,419094660,4005,4005,4005,4005,0
|
|
20250123,184900,419094660,4005,4005,4005,4005,0
|
|
20250123,184800,419094660,4005,4005,4005,4005,0
|
|
20250123,184700,419094660,4005,4005,4005,4005,0
|
|
20250123,184600,419094660,4005,4005,4005,4005,0
|
|
20250123,184500,419094660,4005,4005,4005,4005,0
|
|
20250123,184400,419094660,4005,4005,4005,4005,0
|
|
20250123,184300,419094660,4005,4005,4005,4005,0
|
|
20250123,184200,419094660,4005,4005,4005,4005,0
|
|
20250123,184100,419094660,4005,4005,4005,4005,0
|
|
20250123,184000,419094660,4005,4005,4005,4005,0
|
|
20250123,183900,419094660,4005,4005,4005,4005,0
|
|
20250123,183800,419094660,4005,4005,4005,4005,0
|
|
20250123,183700,419094660,4005,4005,4005,4005,0
|
|
20250123,183600,419094660,4005,4005,4005,4005,0
|
|
20250123,183500,419094660,4005,4005,4005,4005,0
|
|
20250123,183400,419094660,4005,4005,4005,4005,0
|
|
20250123,183300,419094660,4005,4005,4005,4005,0
|
|
20250123,183200,419094660,4005,4005,4005,4005,0
|
|
20250123,183100,419094660,4005,4005,4005,4005,0
|
|
20250123,183000,419094660,4005,4005,4005,4005,0
|
|
20250123,182900,419094660,4005,4005,4005,4005,3297
|
|
20250123,182800,419094660,4005,4005,4005,4005,0
|
|
20250123,182700,419094660,4005,4005,4005,4005,0
|
|
20250123,182600,419094660,4005,4005,4005,4005,0
|
|
20250123,182500,419094660,4005,4005,4005,4005,0
|
|
20250123,182400,419094660,4005,4005,4005,4005,0
|
|
20250123,182300,419094660,4005,4005,4005,4005,0
|
|
20250123,182200,419094660,4005,4005,4005,4005,0
|
|
20250123,182100,419094660,4005,4005,4005,4005,0
|
|
20250123,182000,419094660,4005,4005,4005,4005,0
|
|
20250123,181900,419094660,4005,4005,4005,4005,0
|
|
20250123,181800,419094660,4005,4005,4005,4005,0
|
|
20250123,181700,419094660,4005,4005,4005,4005,0
|
|
20250123,181600,419094660,4005,4005,4005,4005,0
|
|
20250123,181500,419094660,4005,4005,4005,4005,0
|
|
20250123,181400,419094660,4005,4005,4005,4005,0
|
|
20250123,181300,419094660,4005,4005,4005,4005,0
|
|
20250123,181200,419094660,4005,4005,4005,4005,0
|
|
20250123,181100,419094660,4005,4005,4005,4005,0
|
|
20250123,181000,419094660,4005,4005,4005,4005,0
|
|
20250123,180900,419094660,4005,4005,4005,4005,0
|
|
20250123,180800,419094660,4005,4005,4005,4005,0
|
|
20250123,180700,419094660,4005,4005,4005,4005,0
|
|
20250123,180600,419094660,4005,4005,4005,4005,0
|
|
20250123,180500,419094660,4005,4005,4005,4005,0
|
|
20250123,180400,419094660,4005,4005,4005,4005,0
|
|
20250123,180300,419094660,4005,4005,4005,4005,0
|
|
20250123,180200,419094660,4005,4005,4005,4005,0
|
|
20250123,180100,419094660,4005,4005,4005,4005,0
|
|
20250123,180000,419094660,4005,4005,4005,4005,0
|
|
20250123,175900,419094660,4005,4005,4005,4005,3297
|
|
20250123,175800,419094660,4005,4005,4005,4005,0
|
|
20250123,175700,419094660,4005,4005,4005,4005,0
|
|
20250123,175600,419094660,4005,4005,4005,4005,0
|
|
20250123,175500,419094660,4005,4005,4005,4005,0
|
|
20250123,175400,419094660,4005,4005,4005,4005,0
|
|
20250123,175300,419094660,4005,4005,4005,4005,0
|
|
20250123,175200,419094660,4005,4005,4005,4005,0
|
|
20250123,175100,419094660,4005,4005,4005,4005,0
|
|
20250123,175000,419094660,4005,4005,4005,4005,0
|
|
20250123,174900,419094660,4005,4005,4005,4005,0
|
|
20250123,174800,419094660,4005,4005,4005,4005,0
|
|
20250123,174700,419094660,4005,4005,4005,4005,0
|
|
20250123,174600,419094660,4005,4005,4005,4005,0
|
|
20250123,174500,419094660,4005,4005,4005,4005,0
|
|
20250123,174400,419094660,4005,4005,4005,4005,0
|
|
20250123,174300,419094660,4005,4005,4005,4005,0
|
|
20250123,174200,419094660,4005,4005,4005,4005,0
|
|
20250123,174100,419094660,4005,4005,4005,4005,0
|
|
20250123,174000,419094660,4005,4005,4005,4005,0
|
|
20250123,173900,419094660,4005,4005,4005,4005,0
|
|
20250123,173800,419094660,4005,4005,4005,4005,0
|
|
20250123,173700,419094660,4005,4005,4005,4005,0
|
|
20250123,173600,419094660,4005,4005,4005,4005,0
|
|
20250123,173500,419094660,4005,4005,4005,4005,0
|
|
20250123,173400,419094660,4005,4005,4005,4005,0
|
|
20250123,173300,419094660,4005,4005,4005,4005,0
|
|
20250123,173200,419094660,4005,4005,4005,4005,0
|
|
20250123,173100,419094660,4005,4005,4005,4005,0
|
|
20250123,173000,419094660,4005,4005,4005,4005,0
|
|
20250123,172900,419094660,4005,4005,4005,4005,3297
|
|
20250123,172800,419094660,4005,4005,4005,4005,0
|
|
20250123,172700,419094660,4005,4005,4005,4005,0
|
|
20250123,172600,419094660,4005,4005,4005,4005,0
|
|
20250123,172500,419094660,4005,4005,4005,4005,0
|
|
20250123,172400,419094660,4005,4005,4005,4005,0
|
|
20250123,172300,419094660,4005,4005,4005,4005,0
|
|
20250123,172200,419094660,4005,4005,4005,4005,0
|
|
20250123,172100,419094660,4005,4005,4005,4005,0
|
|
20250123,172000,419094660,4005,4005,4005,4005,0
|
|
20250123,171900,419094660,4005,4005,4005,4005,0
|
|
20250123,171800,419094660,4005,4005,4005,4005,0
|
|
20250123,171700,419094660,4005,4005,4005,4005,0
|
|
20250123,171600,419094660,4005,4005,4005,4005,0
|
|
20250123,171500,419094660,4005,4005,4005,4005,0
|
|
20250123,171400,419094660,4005,4005,4005,4005,0
|
|
20250123,171300,419094660,4005,4005,4005,4005,0
|
|
20250123,171200,419094660,4005,4005,4005,4005,0
|
|
20250123,171100,419094660,4005,4005,4005,4005,0
|
|
20250123,171000,419094660,4005,4005,4005,4005,0
|
|
20250123,170900,419094660,4005,4005,4005,4005,0
|
|
20250123,170800,419094660,4005,4005,4005,4005,0
|
|
20250123,170700,419094660,4005,4005,4005,4005,0
|
|
20250123,170600,419094660,4005,4005,4005,4005,0
|
|
20250123,170500,419094660,4005,4005,4005,4005,0
|
|
20250123,170400,419094660,4005,4005,4005,4005,0
|
|
20250123,170300,419094660,4005,4005,4005,4005,0
|
|
20250123,170200,419094660,4005,4005,4005,4005,0
|
|
20250123,170100,419094660,4005,4005,4005,4005,0
|
|
20250123,170000,419094660,4005,4005,4005,4005,0
|
|
20250123,165900,419094660,4005,4005,4005,4005,3297
|
|
20250123,165800,419094660,4005,4005,4005,4005,0
|
|
20250123,165700,419094660,4005,4005,4005,4005,0
|
|
20250123,165600,419094660,4005,4005,4005,4005,0
|
|
20250123,165500,419094660,4005,4005,4005,4005,0
|
|
20250123,165400,419094660,4005,4005,4005,4005,0
|
|
20250123,165300,419094660,4005,4005,4005,4005,0
|
|
20250123,165200,419094660,4005,4005,4005,4005,0
|
|
20250123,165100,419094660,4005,4005,4005,4005,0
|
|
20250123,165000,419094660,4005,4005,4005,4005,0
|
|
20250123,164900,419094660,4005,4005,4005,4005,0
|
|
20250123,164800,419094660,4005,4005,4005,4005,0
|
|
20250123,164700,419094660,4005,4005,4005,4005,0
|
|
20250123,164600,419094660,4005,4005,4005,4005,0
|
|
20250123,164500,419094660,4005,4005,4005,4005,0
|
|
20250123,164400,419094660,4005,4005,4005,4005,0
|
|
20250123,164300,419094660,4005,4005,4005,4005,0
|
|
20250123,164200,419094660,4005,4005,4005,4005,0
|
|
20250123,164100,419094660,4005,4005,4005,4005,0
|
|
20250123,164000,419094660,4005,4005,4005,4005,0
|
|
20250123,163900,419094660,4005,4005,4005,4005,0
|
|
20250123,163800,419094660,4005,4005,4005,4005,0
|
|
20250123,163700,419094660,4005,4005,4005,4005,0
|
|
20250123,163600,419094660,4005,4005,4005,4005,0
|
|
20250123,163500,419094660,4005,4005,4005,4005,0
|
|
20250123,163400,419094660,4005,4005,4005,4005,0
|
|
20250123,163300,419094660,4005,4005,4005,4005,0
|
|
20250123,163200,419094660,4005,4005,4005,4005,0
|
|
20250123,163100,419094660,4005,4005,4005,4005,0
|
|
20250123,163000,419094660,4005,4005,4005,4005,0
|
|
20250123,162900,419094660,4005,4005,4005,4005,3297
|
|
20250123,162800,419094660,4005,4005,4005,4005,0
|
|
20250123,162700,419094660,4005,4005,4005,4005,0
|
|
20250123,162600,419094660,4005,4005,4005,4005,0
|
|
20250123,162500,419094660,4005,4005,4005,4005,0
|
|
20250123,162400,419094660,4005,4005,4005,4005,0
|
|
20250123,162300,419094660,4005,4005,4005,4005,0
|
|
20250123,162200,419094660,4005,4005,4005,4005,0
|
|
20250123,162100,419094660,4005,4005,4005,4005,0
|
|
20250123,162000,419094660,4005,4005,4005,4005,0
|
|
20250123,161900,419094660,4005,4005,4005,4005,0
|
|
20250123,161800,419094660,4005,4005,4005,4005,0
|
|
20250123,161700,419094660,4005,4005,4005,4005,0
|
|
20250123,161600,419094660,4005,4005,4005,4005,0
|
|
20250123,161500,419094660,4005,4005,4005,4005,0
|
|
20250123,161400,419094660,4005,4005,4005,4005,0
|
|
20250123,161300,419094660,4005,4005,4005,4005,0
|
|
20250123,161200,419094660,4005,4005,4005,4005,0
|
|
20250123,161100,419094660,4005,4005,4005,4005,0
|
|
20250123,161000,419094660,4005,4005,4005,4005,0
|
|
20250123,160900,419094660,4005,4005,4005,4005,0
|
|
20250123,160800,419094660,4005,4005,4005,4005,0
|
|
20250123,160700,419094660,4005,4005,4005,4005,0
|
|
20250123,160600,419094660,4005,4005,4005,4005,0
|
|
20250123,160500,419094660,4005,4005,4005,4005,0
|
|
20250123,160400,419094660,4005,4005,4005,4005,0
|
|
20250123,160300,419094660,4005,4005,4005,4005,0
|
|
20250123,160200,419094660,4005,4005,4005,4005,0
|
|
20250123,160100,419094660,4005,4005,4005,4005,0
|
|
20250123,160000,419094660,4005,4005,4005,4005,0
|
|
20250123,155900,419094660,4005,4005,4005,4005,3297
|
|
20250123,155800,419094660,4005,4005,4005,4005,0
|
|
20250123,155700,419094660,4005,4005,4005,4005,0
|
|
20250123,155600,419094660,4005,4005,4005,4005,0
|
|
20250123,155500,419094660,4005,4005,4005,4005,0
|
|
20250123,155400,419094660,4005,4005,4005,4005,0
|
|
20250123,155300,419094660,4005,4005,4005,4005,0
|
|
20250123,155200,419094660,4005,4005,4005,4005,0
|
|
20250123,155100,419094660,4005,4005,4005,4005,0
|
|
20250123,155000,419094660,4005,4005,4005,4005,0
|
|
20250123,154900,419094660,4005,4005,4005,4005,0
|
|
20250123,154800,419094660,4005,4005,4005,4005,0
|
|
20250123,154700,419094660,4005,4005,4005,4005,0
|
|
20250123,154600,419094660,4005,4005,4005,4005,0
|
|
20250123,154500,419094660,4005,4005,4005,4005,0
|
|
20250123,154400,419094660,4005,4005,4005,4005,0
|
|
20250123,154300,419094660,4005,4005,4005,4005,0
|
|
20250123,154200,419094660,4005,4005,4005,4005,0
|
|
20250123,154100,419094660,4005,4005,4005,4005,0
|
|
20250123,154000,419094660,4005,4005,4005,4005,0
|
|
20250123,153900,419094660,4005,4005,4005,4005,0
|
|
20250123,153800,419094660,4005,4005,4005,4005,0
|
|
20250123,153700,419094660,4005,4005,4005,4005,0
|
|
20250123,153600,419094660,4005,4005,4005,4005,0
|
|
20250123,153500,419094660,4005,4005,4005,4005,0
|
|
20250123,153400,419094660,4005,4005,4005,4005,0
|
|
20250123,153300,419094660,4005,4005,4005,4005,0
|
|
20250123,153200,419094660,4005,4005,4005,4005,0
|
|
20250123,153100,419094660,4005,4005,4005,4005,0
|
|
20250123,153000,419094660,4005,4005,4005,4005,3297
|
|
20250123,152900,405890175,4005,4005,4005,4005,0
|
|
20250123,152800,405890175,4005,4005,4005,4005,0
|
|
20250123,152700,405890175,4005,4005,4005,4005,0
|
|
20250123,152600,405890175,4005,4005,4005,4005,0
|
|
20250123,152500,405890175,4005,4005,4005,4005,0
|
|
20250123,152400,405890175,4005,4005,4005,4005,0
|
|
20250123,152300,405890175,4005,4005,4005,4005,0
|
|
20250123,152200,405890175,4005,4005,4005,4005,0
|
|
20250123,152100,405890175,4005,4005,4005,4005,0
|
|
20250123,152000,405890175,4005,4005,4005,4005,0
|
|
20250123,151900,405890175,4005,4010,4010,4005,964
|
|
20250123,151800,402028090,4035,4035,4035,4035,0
|
|
20250123,151700,402028090,4035,4040,4040,4035,110
|
|
20250123,151600,401583740,4040,4025,4040,4025,2634
|
|
20250123,151500,390943940,3995,4000,4000,3995,244
|
|
20250123,151400,389968640,4000,4055,4055,3995,3030
|
|
20250123,151300,377838655,4030,4030,4030,4030,600
|
|
20250123,151200,375420655,4030,4085,4085,4030,904
|
|
20250123,151100,371742585,3860,3860,3860,3860,0
|
|
20250123,151000,371742585,3860,4045,4050,3860,7413
|
|
20250123,150900,342214940,4050,4065,4065,4050,1583
|
|
20250123,150800,335801775,4095,4095,4095,4095,0
|
|
20250123,150700,335801775,4095,4095,4095,4095,0
|
|
20250123,150600,335801775,4095,4095,4095,4095,0
|
|
20250123,150500,335801775,4095,4070,4095,4070,2500
|
|
20250123,150400,325575710,4055,4055,4055,4055,200
|
|
20250123,150300,324764710,4055,4065,4065,4055,822
|
|
20250123,150200,321429455,4070,4070,4070,4070,1
|
|
20250123,150100,321425385,4070,4070,4070,4070,101
|
|
20250123,150000,321014315,4070,4070,4070,4070,510
|
|
20250123,145900,318938615,4070,4075,4075,4070,250
|
|
20250123,145800,317920920,4075,4075,4075,4075,0
|
|
20250123,145700,317920920,4075,4070,4075,4070,15
|
|
20250123,145600,317859845,4070,4070,4070,4070,0
|
|
20250123,145500,317859845,4070,4070,4070,4070,538
|
|
20250123,145400,315670185,4080,4080,4080,4080,100
|
|
20250123,145300,315262185,4090,4090,4090,4090,39
|
|
20250123,145200,315102675,4090,4085,4090,4085,40
|
|
20250123,145100,314939175,4090,4070,4090,4070,282
|
|
20250123,145000,313788090,4070,4070,4070,4070,0
|
|
20250123,144900,313788090,4070,4070,4070,4070,67
|
|
20250123,144800,313515400,4070,4070,4070,4070,30
|
|
20250123,144700,313393300,4070,4070,4070,4070,2
|
|
20250123,144600,313385160,4060,4060,4060,4060,0
|
|
20250123,144500,313385160,4060,4070,4070,4060,973
|
|
20250123,144400,309429600,4070,4070,4070,4070,0
|
|
20250123,144300,309429600,4070,4070,4070,4070,0
|
|
20250123,144200,309429600,4070,4080,4080,4070,300
|
|
20250123,144100,308207970,4080,4080,4080,4080,0
|
|
20250123,144000,308207970,4080,4080,4080,4080,7
|
|
20250123,143900,308179410,4075,4075,4075,4075,0
|
|
20250123,143800,308179410,4075,4080,4080,4075,77
|
|
20250123,143700,307865550,4085,4085,4085,4085,0
|
|
20250123,143600,307865550,4085,4085,4085,4085,20
|
|
20250123,143500,307783850,4090,4090,4090,4090,21
|
|
20250123,143400,307697960,4095,4095,4095,4095,2
|
|
20250123,143300,307689770,4095,4095,4095,4095,3
|
|
20250123,143200,307677485,4095,4095,4095,4095,22
|
|
20250123,143100,307587395,4095,4095,4095,4095,2
|
|
20250123,143000,307579205,4095,4085,4095,4085,200
|
|
20250123,142900,306761765,4080,4090,4090,4080,1131
|
|
20250123,142800,302146535,4090,4115,4115,4090,10255
|
|
20250123,142700,260124685,4115,4125,4125,4115,500
|
|
20250123,142600,258066155,4125,4125,4125,4125,0
|
|
20250123,142500,258066155,4125,4125,4125,4125,100
|
|
20250123,142400,257653655,4125,4125,4125,4125,0
|
|
20250123,142300,257653655,4125,4125,4125,4125,0
|
|
20250123,142200,257653655,4125,4125,4125,4125,0
|
|
20250123,142100,257653655,4125,4125,4125,4125,0
|
|
20250123,142000,257653655,4125,4125,4125,4125,0
|
|
20250123,141900,257653655,4125,4125,4125,4125,106
|
|
20250123,141800,257216405,4135,4135,4135,4135,0
|
|
20250123,141700,257216405,4135,4135,4135,4135,0
|
|
20250123,141600,257216405,4135,4135,4135,4135,0
|
|
20250123,141500,257216405,4135,4135,4135,4135,0
|
|
20250123,141400,257216405,4135,4135,4135,4135,0
|
|
20250123,141300,257216405,4135,4135,4135,4135,0
|
|
20250123,141200,257216405,4135,4135,4135,4135,0
|
|
20250123,141100,257216405,4135,4135,4135,4135,0
|
|
20250123,141000,257216405,4135,4145,4145,4135,11
|
|
20250123,140900,257170910,4110,4110,4110,4110,0
|
|
20250123,140800,257170910,4110,4110,4110,4110,0
|
|
20250123,140700,257170910,4110,4110,4110,4110,0
|
|
20250123,140600,257170910,4110,4110,4110,4110,0
|
|
20250123,140500,257170910,4110,4155,4155,4110,2100
|
|
20250123,140400,248513545,4155,4155,4155,4155,0
|
|
20250123,140300,248513545,4155,4155,4155,4155,0
|
|
20250123,140200,248513545,4155,4155,4155,4155,0
|
|
20250123,140100,248513545,4155,4155,4155,4155,0
|
|
20250123,140000,248513545,4155,4155,4155,4155,0
|
|
20250123,135900,248513545,4155,4155,4155,4155,0
|
|
20250123,135800,248513545,4155,4155,4155,4155,2
|
|
20250123,135700,248505235,4155,4155,4155,4155,0
|
|
20250123,135600,248505235,4155,4155,4155,4155,0
|
|
20250123,135500,248505235,4155,4155,4155,4155,0
|
|
20250123,135400,248505235,4155,4155,4155,4155,30
|
|
20250123,135300,248380585,4155,4155,4155,4155,0
|
|
20250123,135200,248380585,4155,4155,4155,4155,1
|
|
20250123,135100,248376430,4160,4155,4160,4155,100
|
|
20250123,135000,247960485,4155,4155,4155,4155,50
|
|
20250123,134900,247752735,4160,4160,4160,4160,0
|
|
20250123,134800,247752735,4160,4160,4160,4160,0
|
|
20250123,134700,247752735,4160,4155,4160,4155,100
|
|
20250123,134600,247337045,4160,4160,4160,4160,50
|
|
20250123,134500,247129045,4160,4160,4160,4160,0
|
|
20250123,134400,247129045,4160,4160,4160,4160,0
|
|
20250123,134300,247129045,4160,4155,4160,4155,100
|
|
20250123,134200,246713270,4155,4155,4155,4155,0
|
|
20250123,134100,246713270,4155,4155,4155,4155,0
|
|
20250123,134000,246713270,4155,4155,4155,4155,5
|
|
20250123,133900,246692495,4130,4130,4130,4130,0
|
|
20250123,133800,246692495,4130,4150,4150,4130,310
|
|
20250123,133700,245412170,4150,4150,4150,4150,0
|
|
20250123,133600,245412170,4150,4150,4150,4150,0
|
|
20250123,133500,245412170,4150,4150,4150,4150,0
|
|
20250123,133400,245412170,4150,4150,4150,4150,0
|
|
20250123,133300,245412170,4150,4150,4150,4150,0
|
|
20250123,133200,245412170,4150,4150,4150,4150,0
|
|
20250123,133100,245412170,4150,4150,4150,4150,0
|
|
20250123,133000,245412170,4150,4150,4150,4150,0
|
|
20250123,132900,245412170,4150,4140,4150,4135,1395
|
|
20250123,132800,239643270,4140,4140,4140,4140,184
|
|
20250123,132700,238881510,4140,4140,4140,4140,0
|
|
20250123,132600,238881510,4140,4140,4140,4140,0
|
|
20250123,132500,238881510,4140,4145,4145,4140,237
|
|
20250123,132400,237899370,4150,4150,4150,4150,4
|
|
20250123,132300,237882770,4150,4150,4150,4150,712
|
|
20250123,132200,234927970,4150,4155,4155,4150,3000
|
|
20250123,132100,222477445,4150,4160,4165,4150,6963
|
|
20250123,132000,193575485,4170,4170,4170,4170,0
|
|
20250123,131900,193575485,4170,4170,4170,4170,60
|
|
20250123,131800,193325285,4170,4170,4170,4170,54
|
|
20250123,131700,193100105,4170,4170,4170,4170,0
|
|
20250123,131600,193100105,4170,4170,4170,4170,0
|
|
20250123,131500,193100105,4170,4170,4170,4170,77
|
|
20250123,131400,192779015,4160,4160,4160,4160,0
|
|
20250123,131300,192779015,4160,4160,4160,4160,0
|
|
20250123,131200,192779015,4160,4160,4160,4160,0
|
|
20250123,131100,192779015,4160,4160,4160,4160,0
|
|
20250123,131000,192779015,4160,4160,4160,4160,0
|
|
20250123,130900,192779015,4160,4160,4160,4160,0
|
|
20250123,130800,192779015,4160,4160,4160,4160,0
|
|
20250123,130700,192779015,4160,4160,4160,4160,0
|
|
20250123,130600,192779015,4160,4160,4160,4160,18
|
|
20250123,130500,192704135,4170,4170,4170,4170,200
|
|
20250123,130400,191870135,4170,4170,4170,4170,0
|
|
20250123,130300,191870135,4170,4170,4170,4170,72
|
|
20250123,130200,191569895,4150,4150,4150,4150,0
|
|
20250123,130100,191569895,4150,4150,4150,4150,250
|
|
20250123,130000,190532395,4150,4150,4150,4150,0
|
|
20250123,125900,190532395,4150,4150,4150,4150,0
|
|
20250123,125800,190532395,4150,4150,4150,4150,0
|
|
20250123,125700,190532395,4150,4150,4150,4150,0
|
|
20250123,125600,190532395,4150,4150,4150,4150,0
|
|
20250123,125500,190532395,4150,4150,4150,4150,0
|
|
20250123,125400,190532395,4150,4150,4150,4150,0
|
|
20250123,125300,190532395,4150,4155,4155,4150,3
|
|
20250123,125200,190519935,4150,4150,4150,4150,0
|
|
20250123,125100,190519935,4150,4150,4150,4150,0
|
|
20250123,125000,190519935,4150,4150,4150,4150,3
|
|
20250123,124900,190507485,4150,4155,4155,4150,3060
|
|
20250123,124800,177803985,4150,4150,4150,4150,0
|
|
20250123,124700,177803985,4150,4150,4150,4150,0
|
|
20250123,124600,177803985,4150,4150,4150,4150,0
|
|
20250123,124500,177803985,4150,4150,4150,4150,0
|
|
20250123,124400,177803985,4150,4150,4150,4150,0
|
|
20250123,124300,177803985,4150,4150,4150,4150,0
|
|
20250123,124200,177803985,4150,4150,4150,4150,0
|
|
20250123,124100,177803985,4150,4150,4150,4150,0
|
|
20250123,124000,177803985,4150,4150,4150,4150,0
|
|
20250123,123900,177803985,4150,4150,4150,4150,0
|
|
20250123,123800,177803985,4150,4150,4150,4150,0
|
|
20250123,123700,177803985,4150,4150,4150,4150,209
|
|
20250123,123600,176936635,4155,4155,4155,4155,5
|
|
20250123,123500,176915860,4155,4175,4175,4155,37
|
|
20250123,123400,176761775,4180,4180,4180,4180,10
|
|
20250123,123300,176719975,4180,4180,4180,4180,11
|
|
20250123,123200,176673995,4155,4155,4155,4155,0
|
|
20250123,123100,176673995,4155,4155,4155,4155,0
|
|
20250123,123000,176673995,4155,4155,4155,4155,0
|
|
20250123,122900,176673995,4155,4155,4155,4155,0
|
|
20250123,122800,176673995,4155,4155,4155,4155,0
|
|
20250123,122700,176673995,4155,4155,4155,4155,20
|
|
20250123,122600,176590895,4155,4155,4155,4155,0
|
|
20250123,122500,176590895,4155,4155,4155,4155,231
|
|
20250123,122400,175631090,4150,4155,4155,4150,369
|
|
20250123,122300,174098395,4155,4155,4155,4155,0
|
|
20250123,122200,174098395,4155,4155,4155,4155,0
|
|
20250123,122100,174098395,4155,4155,4155,4155,0
|
|
20250123,122000,174098395,4155,4155,4155,4155,0
|
|
20250123,121900,174098395,4155,4155,4155,4155,0
|
|
20250123,121800,174098395,4155,4155,4155,4155,7
|
|
20250123,121700,174069310,4155,4165,4165,4155,5075
|
|
20250123,121600,152965515,4185,4185,4185,4185,0
|
|
20250123,121500,152965515,4185,4185,4185,4185,0
|
|
20250123,121400,152965515,4185,4185,4185,4185,3
|
|
20250123,121300,152952960,4185,4185,4185,4185,0
|
|
20250123,121200,152952960,4185,4185,4185,4185,0
|
|
20250123,121100,152952960,4185,4185,4185,4185,0
|
|
20250123,121000,152952960,4185,4185,4185,4185,1
|
|
20250123,120900,152948775,4165,4165,4165,4165,14
|
|
20250123,120800,152890465,4165,4165,4165,4165,0
|
|
20250123,120700,152890465,4165,4165,4165,4165,40
|
|
20250123,120600,152723865,4165,4165,4165,4165,0
|
|
20250123,120500,152723865,4165,4165,4165,4165,5
|
|
20250123,120400,152703040,4170,4170,4170,4170,12
|
|
20250123,120300,152653000,4165,4165,4165,4165,0
|
|
20250123,120200,152653000,4165,4165,4165,4165,0
|
|
20250123,120100,152653000,4165,4165,4165,4165,0
|
|
20250123,120000,152653000,4165,4165,4165,4165,0
|
|
20250123,115900,152653000,4165,4165,4165,4165,180
|
|
20250123,115800,151903300,4190,4190,4190,4190,0
|
|
20250123,115700,151903300,4190,4190,4190,4190,0
|
|
20250123,115600,151903300,4190,4190,4190,4190,0
|
|
20250123,115500,151903300,4190,4190,4190,4190,0
|
|
20250123,115400,151903300,4190,4190,4190,4190,0
|
|
20250123,115300,151903300,4190,4190,4190,4190,1
|
|
20250123,115200,151899110,4165,4170,4170,4165,30
|
|
20250123,115100,151774135,4165,4165,4165,4165,0
|
|
20250123,115000,151774135,4165,4165,4165,4165,0
|
|
20250123,114900,151774135,4165,4165,4165,4165,0
|
|
20250123,114800,151774135,4165,4165,4165,4165,0
|
|
20250123,114700,151774135,4165,4165,4165,4165,0
|
|
20250123,114600,151774135,4165,4165,4165,4165,0
|
|
20250123,114500,151774135,4165,4165,4165,4165,215
|
|
20250123,114400,150878660,4165,4165,4165,4165,0
|
|
20250123,114300,150878660,4165,4165,4165,4165,218
|
|
20250123,114200,149970690,4165,4165,4165,4165,0
|
|
20250123,114100,149970690,4165,4165,4165,4165,0
|
|
20250123,114000,149970690,4165,4165,4165,4165,0
|
|
20250123,113900,149970690,4165,4165,4165,4165,0
|
|
20250123,113800,149970690,4165,4165,4165,4165,0
|
|
20250123,113700,149970690,4165,4165,4165,4165,0
|
|
20250123,113600,149970690,4165,4170,4170,4165,26
|
|
20250123,113500,149862275,4170,4170,4170,4170,1502
|
|
20250123,113400,143598935,4170,4170,4170,4170,0
|
|
20250123,113300,143598935,4170,4170,4170,4170,0
|
|
20250123,113200,143598935,4170,4170,4170,4170,0
|
|
20250123,113100,143598935,4170,4170,4170,4170,0
|
|
20250123,113000,143598935,4170,4170,4170,4170,0
|
|
20250123,112900,143598935,4170,4170,4170,4170,0
|
|
20250123,112800,143598935,4170,4170,4170,4170,0
|
|
20250123,112700,143598935,4170,4175,4175,4170,402
|
|
20250123,112600,141922570,4175,4175,4175,4175,2
|
|
20250123,112500,141914220,4170,4170,4170,4170,0
|
|
20250123,112400,141914220,4170,4170,4170,4170,0
|
|
20250123,112300,141914220,4170,4170,4170,4170,0
|
|
20250123,112200,141914220,4170,4170,4170,4170,574
|
|
20250123,112100,139520640,4170,4170,4170,4170,5
|
|
20250123,112000,139499790,4170,4170,4170,4170,0
|
|
20250123,111900,139499790,4170,4170,4170,4170,116
|
|
20250123,111800,139016070,4170,4170,4170,4170,0
|
|
20250123,111700,139016070,4170,4170,4170,4160,964
|
|
20250123,111600,134998620,4170,4170,4170,4170,0
|
|
20250123,111500,134998620,4170,4170,4170,4170,0
|
|
20250123,111400,134998620,4170,4170,4170,4170,4
|
|
20250123,111300,134981940,4170,4170,4170,4170,8
|
|
20250123,111200,134948580,4195,4195,4195,4195,0
|
|
20250123,111100,134948580,4195,4195,4195,4195,0
|
|
20250123,111000,134948580,4195,4195,4195,4195,0
|
|
20250123,110900,134948580,4195,4195,4195,4195,1
|
|
20250123,110800,134944385,4195,4195,4195,4195,0
|
|
20250123,110700,134944385,4195,4195,4195,4195,0
|
|
20250123,110600,134944385,4195,4195,4195,4195,1
|
|
20250123,110500,134940190,4195,4195,4195,4195,1
|
|
20250123,110400,134935995,4160,4160,4160,4160,0
|
|
20250123,110300,134935995,4160,4160,4160,4160,0
|
|
20250123,110200,134935995,4160,4160,4160,4160,0
|
|
20250123,110100,134935995,4160,4160,4160,4160,0
|
|
20250123,110000,134935995,4160,4170,4170,4160,650
|
|
20250123,105900,132230100,4170,4170,4170,4170,0
|
|
20250123,105800,132230100,4170,4170,4170,4170,100
|
|
20250123,105700,131813100,4175,4175,4175,4175,10
|
|
20250123,105600,131771350,4175,4175,4175,4175,10
|
|
20250123,105500,131729600,4170,4170,4170,4170,0
|
|
20250123,105400,131729600,4170,4170,4170,4170,0
|
|
20250123,105300,131729600,4170,4170,4170,4170,0
|
|
20250123,105200,131729600,4170,4165,4170,4165,2
|
|
20250123,105100,131721265,4170,4170,4170,4170,0
|
|
20250123,105000,131721265,4170,4185,4185,4170,1106
|
|
20250123,104900,127103425,4185,4185,4185,4185,0
|
|
20250123,104800,127103425,4185,4185,4185,4185,0
|
|
20250123,104700,127103425,4185,4185,4185,4185,0
|
|
20250123,104600,127103425,4185,4185,4185,4185,10
|
|
20250123,104500,127061575,4185,4185,4185,4185,0
|
|
20250123,104400,127061575,4185,4185,4185,4185,0
|
|
20250123,104300,127061575,4185,4200,4200,4185,108
|
|
20250123,104200,126609475,4185,4185,4185,4185,0
|
|
20250123,104100,126609475,4185,4185,4185,4185,0
|
|
20250123,104000,126609475,4185,4185,4185,4185,0
|
|
20250123,103900,126609475,4185,4185,4185,4185,0
|
|
20250123,103800,126609475,4185,4185,4185,4185,0
|
|
20250123,103700,126609475,4185,4185,4185,4185,0
|
|
20250123,103600,126609475,4185,4185,4185,4185,0
|
|
20250123,103500,126609475,4185,4185,4185,4185,34
|
|
20250123,103400,126467185,4180,4180,4180,4180,1
|
|
20250123,103300,126463005,4180,4180,4180,4180,0
|
|
20250123,103200,126463005,4180,4180,4180,4180,0
|
|
20250123,103100,126463005,4180,4185,4185,4180,1000
|
|
20250123,103000,122281670,4185,4185,4185,4185,0
|
|
20250123,102900,122281670,4185,4185,4185,4185,0
|
|
20250123,102800,122281670,4185,4185,4185,4185,6
|
|
20250123,102700,122256560,4185,4185,4185,4185,5
|
|
20250123,102600,122235635,4185,4185,4185,4185,0
|
|
20250123,102500,122235635,4185,4185,4185,4185,0
|
|
20250123,102400,122235635,4185,4190,4190,4185,500
|
|
20250123,102300,120142470,4200,4195,4200,4195,28
|
|
20250123,102200,120024875,4190,4190,4190,4190,0
|
|
20250123,102100,120024875,4190,4190,4190,4190,0
|
|
20250123,102000,120024875,4190,4190,4190,4190,0
|
|
20250123,101900,120024875,4190,4190,4190,4190,9
|
|
20250123,101800,119987165,4195,4195,4195,4195,184
|
|
20250123,101700,119215285,4195,4195,4195,4195,50
|
|
20250123,101600,119005535,4195,4195,4195,4195,5
|
|
20250123,101500,118984560,4195,4195,4195,4195,20
|
|
20250123,101400,118900660,4195,4195,4195,4195,150
|
|
20250123,101300,118271410,4195,4195,4195,4195,0
|
|
20250123,101200,118271410,4195,4195,4195,4195,0
|
|
20250123,101100,118271410,4195,4195,4195,4195,0
|
|
20250123,101000,118271410,4195,4195,4195,4195,0
|
|
20250123,100900,118271410,4195,4195,4195,4195,5
|
|
20250123,100800,118250435,4195,4195,4195,4195,48
|
|
20250123,100700,118049075,4195,4190,4195,4190,112
|
|
20250123,100600,117579480,4190,4190,4190,4190,1
|
|
20250123,100500,117575290,4185,4185,4185,4185,0
|
|
20250123,100400,117575290,4185,4185,4185,4185,234
|
|
20250123,100300,116596000,4185,4180,4185,4180,51
|
|
20250123,100200,116382570,4180,4180,4180,4180,0
|
|
20250123,100100,116382570,4180,4180,4180,4180,0
|
|
20250123,100000,116382570,4180,4180,4180,4180,2
|
|
20250123,095900,116374210,4180,4180,4180,4180,41
|
|
20250123,095800,116202830,4180,4180,4180,4180,0
|
|
20250123,095700,116202830,4180,4180,4180,4180,60
|
|
20250123,095600,115952030,4180,4180,4180,4180,4
|
|
20250123,095500,115935310,4180,4180,4180,4180,536
|
|
20250123,095400,113694830,4180,4180,4180,4180,0
|
|
20250123,095300,113694830,4180,4180,4180,4180,0
|
|
20250123,095200,113694830,4180,4180,4180,4180,0
|
|
20250123,095100,113694830,4180,4180,4180,4180,919
|
|
20250123,095000,109853410,4180,4200,4200,4180,808
|
|
20250123,094900,106474755,4200,4200,4200,4200,0
|
|
20250123,094800,106474755,4200,4200,4200,4200,161
|
|
20250123,094700,105798555,4200,4205,4205,4200,1539
|
|
20250123,094600,99331795,4210,4215,4215,4210,867
|
|
20250123,094500,95681455,4215,4240,4240,4215,652
|
|
20250123,094400,92932350,4240,4245,4245,4225,214
|
|
20250123,094300,92027585,4245,4240,4245,4240,11
|
|
20250123,094200,91980920,4250,4250,4250,4250,0
|
|
20250123,094100,91980920,4250,4245,4250,4245,50
|
|
20250123,094000,91768425,4255,4255,4255,4255,3
|
|
20250123,093900,91755660,4255,4255,4255,4255,1
|
|
20250123,093800,91751405,4230,4230,4230,4230,894
|
|
20250123,093700,87969785,4255,4255,4255,4255,1
|
|
20250123,093600,87965530,4230,4230,4230,4230,100
|
|
20250123,093500,87542530,4255,4255,4255,4255,10
|
|
20250123,093400,87499980,4235,4235,4235,4235,0
|
|
20250123,093300,87499980,4235,4235,4235,4235,105
|
|
20250123,093200,87055305,4235,4235,4235,4235,200
|
|
20250123,093100,86208305,4230,4230,4230,4230,0
|
|
20250123,093000,86208305,4230,4230,4230,4230,0
|
|
20250123,092900,86208305,4230,4230,4230,4230,0
|
|
20250123,092800,86208305,4230,4235,4235,4230,233
|
|
20250123,092700,85221650,4235,4235,4235,4235,0
|
|
20250123,092600,85221650,4235,4250,4250,4230,1300
|
|
20250123,092500,79714695,4250,4260,4260,4250,1229
|
|
20250123,092400,74485995,4260,4260,4260,4260,116
|
|
20250123,092300,73991835,4260,4285,4285,4260,91
|
|
20250123,092200,73603920,4270,4285,4285,4270,78
|
|
20250123,092100,73270665,4285,4275,4285,4270,78
|
|
20250123,092000,72937385,4270,4270,4270,4270,10
|
|
20250123,091900,72894685,4270,4270,4270,4270,0
|
|
20250123,091800,72894685,4270,4270,4270,4270,500
|
|
20250123,091700,70759685,4270,4270,4270,4270,1000
|
|
20250123,091600,66489685,4270,4260,4270,4260,1037
|
|
20250123,091500,62062795,4235,4240,4240,4235,200
|
|
20250123,091400,61215545,4250,4260,4260,4250,982
|
|
20250123,091300,57038600,4270,4270,4270,4270,0
|
|
20250123,091200,57038600,4270,4270,4270,4270,130
|
|
20250123,091100,56483500,4260,4260,4260,4260,10
|
|
20250123,091000,56440900,4260,4260,4260,4260,19
|
|
20250123,090900,56359960,4295,4300,4300,4295,303
|
|
20250123,090800,55057075,4300,4300,4300,4300,660
|
|
20250123,090700,52219075,4300,4305,4330,4300,332
|
|
20250123,090600,50788030,4305,4330,4330,4305,763
|
|
20250123,090500,47495615,4340,4295,4340,4295,1378
|
|
20250123,090400,41544310,4295,4285,4295,4285,1518
|
|
20250123,090300,35036590,4280,4240,4295,4230,4551
|
|
20250123,090200,15671360,4240,4245,4270,4240,612
|
|
20250123,090100,13073830,4250,4260,4280,4250,968
|
|
20250123,090000,8944800,4260,4280,4280,4260,2090
|