668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,200400,1352592870,4925,4925,4925,4925,0
|
|
20250123,200300,1352592870,4925,4925,4925,4925,0
|
|
20250123,200200,1352592870,4925,4925,4925,4925,0
|
|
20250123,200100,1352592870,4925,4925,4925,4925,0
|
|
20250123,200000,1352592870,4925,4925,4925,4925,0
|
|
20250123,195900,1352592870,4925,4925,4925,4925,0
|
|
20250123,195800,1352592870,4925,4925,4925,4925,0
|
|
20250123,195700,1352592870,4925,4925,4925,4925,0
|
|
20250123,195600,1352592870,4925,4925,4925,4925,0
|
|
20250123,195500,1352592870,4925,4925,4925,4925,0
|
|
20250123,195400,1352592870,4925,4925,4925,4925,0
|
|
20250123,195300,1352592870,4925,4925,4925,4925,0
|
|
20250123,195200,1352592870,4925,4925,4925,4925,0
|
|
20250123,195100,1352592870,4925,4925,4925,4925,0
|
|
20250123,195000,1352592870,4925,4925,4925,4925,0
|
|
20250123,194900,1352592870,4925,4925,4925,4925,0
|
|
20250123,194800,1352592870,4925,4925,4925,4925,0
|
|
20250123,194700,1352592870,4925,4925,4925,4925,0
|
|
20250123,194600,1352592870,4925,4925,4925,4925,0
|
|
20250123,194500,1352592870,4925,4925,4925,4925,0
|
|
20250123,194400,1352592870,4925,4925,4925,4925,0
|
|
20250123,194300,1352592870,4925,4925,4925,4925,0
|
|
20250123,194200,1352592870,4925,4925,4925,4925,0
|
|
20250123,194100,1352592870,4925,4925,4925,4925,0
|
|
20250123,194000,1352592870,4925,4925,4925,4925,0
|
|
20250123,193900,1352592870,4925,4925,4925,4925,0
|
|
20250123,193800,1352592870,4925,4925,4925,4925,0
|
|
20250123,193700,1352592870,4925,4925,4925,4925,0
|
|
20250123,193600,1352592870,4925,4925,4925,4925,0
|
|
20250123,193500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,193400,1352592870,4925,4925,4925,4925,0
|
|
20250123,193300,1352592870,4925,4925,4925,4925,0
|
|
20250123,193200,1352592870,4925,4925,4925,4925,0
|
|
20250123,193100,1352592870,4925,4925,4925,4925,0
|
|
20250123,193000,1352592870,4925,4925,4925,4925,0
|
|
20250123,192900,1352592870,4925,4925,4925,4925,0
|
|
20250123,192800,1352592870,4925,4925,4925,4925,0
|
|
20250123,192700,1352592870,4925,4925,4925,4925,0
|
|
20250123,192600,1352592870,4925,4925,4925,4925,0
|
|
20250123,192500,1352592870,4925,4925,4925,4925,0
|
|
20250123,192400,1352592870,4925,4925,4925,4925,0
|
|
20250123,192300,1352592870,4925,4925,4925,4925,0
|
|
20250123,192200,1352592870,4925,4925,4925,4925,0
|
|
20250123,192100,1352592870,4925,4925,4925,4925,0
|
|
20250123,192000,1352592870,4925,4925,4925,4925,0
|
|
20250123,191900,1352592870,4925,4925,4925,4925,0
|
|
20250123,191800,1352592870,4925,4925,4925,4925,0
|
|
20250123,191700,1352592870,4925,4925,4925,4925,0
|
|
20250123,191600,1352592870,4925,4925,4925,4925,0
|
|
20250123,191500,1352592870,4925,4925,4925,4925,0
|
|
20250123,191400,1352592870,4925,4925,4925,4925,0
|
|
20250123,191300,1352592870,4925,4925,4925,4925,0
|
|
20250123,191200,1352592870,4925,4925,4925,4925,0
|
|
20250123,191100,1352592870,4925,4925,4925,4925,0
|
|
20250123,191000,1352592870,4925,4925,4925,4925,0
|
|
20250123,190900,1352592870,4925,4925,4925,4925,0
|
|
20250123,190800,1352592870,4925,4925,4925,4925,0
|
|
20250123,190700,1352592870,4925,4925,4925,4925,0
|
|
20250123,190600,1352592870,4925,4925,4925,4925,0
|
|
20250123,190500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,190400,1352592870,4925,4925,4925,4925,0
|
|
20250123,190300,1352592870,4925,4925,4925,4925,0
|
|
20250123,190200,1352592870,4925,4925,4925,4925,0
|
|
20250123,190100,1352592870,4925,4925,4925,4925,0
|
|
20250123,190000,1352592870,4925,4925,4925,4925,0
|
|
20250123,185900,1352592870,4925,4925,4925,4925,0
|
|
20250123,185800,1352592870,4925,4925,4925,4925,0
|
|
20250123,185700,1352592870,4925,4925,4925,4925,0
|
|
20250123,185600,1352592870,4925,4925,4925,4925,0
|
|
20250123,185500,1352592870,4925,4925,4925,4925,0
|
|
20250123,185400,1352592870,4925,4925,4925,4925,0
|
|
20250123,185300,1352592870,4925,4925,4925,4925,0
|
|
20250123,185200,1352592870,4925,4925,4925,4925,0
|
|
20250123,185100,1352592870,4925,4925,4925,4925,0
|
|
20250123,185000,1352592870,4925,4925,4925,4925,0
|
|
20250123,184900,1352592870,4925,4925,4925,4925,0
|
|
20250123,184800,1352592870,4925,4925,4925,4925,0
|
|
20250123,184700,1352592870,4925,4925,4925,4925,0
|
|
20250123,184600,1352592870,4925,4925,4925,4925,0
|
|
20250123,184500,1352592870,4925,4925,4925,4925,0
|
|
20250123,184400,1352592870,4925,4925,4925,4925,0
|
|
20250123,184300,1352592870,4925,4925,4925,4925,0
|
|
20250123,184200,1352592870,4925,4925,4925,4925,0
|
|
20250123,184100,1352592870,4925,4925,4925,4925,0
|
|
20250123,184000,1352592870,4925,4925,4925,4925,0
|
|
20250123,183900,1352592870,4925,4925,4925,4925,0
|
|
20250123,183800,1352592870,4925,4925,4925,4925,0
|
|
20250123,183700,1352592870,4925,4925,4925,4925,0
|
|
20250123,183600,1352592870,4925,4925,4925,4925,0
|
|
20250123,183500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,183400,1352592870,4925,4925,4925,4925,0
|
|
20250123,183300,1352592870,4925,4925,4925,4925,0
|
|
20250123,183200,1352592870,4925,4925,4925,4925,0
|
|
20250123,183100,1352592870,4925,4925,4925,4925,0
|
|
20250123,183000,1352592870,4925,4925,4925,4925,0
|
|
20250123,182900,1352592870,4925,4925,4925,4925,0
|
|
20250123,182800,1352592870,4925,4925,4925,4925,0
|
|
20250123,182700,1352592870,4925,4925,4925,4925,0
|
|
20250123,182600,1352592870,4925,4925,4925,4925,0
|
|
20250123,182500,1352592870,4925,4925,4925,4925,0
|
|
20250123,182400,1352592870,4925,4925,4925,4925,0
|
|
20250123,182300,1352592870,4925,4925,4925,4925,0
|
|
20250123,182200,1352592870,4925,4925,4925,4925,0
|
|
20250123,182100,1352592870,4925,4925,4925,4925,0
|
|
20250123,182000,1352592870,4925,4925,4925,4925,0
|
|
20250123,181900,1352592870,4925,4925,4925,4925,0
|
|
20250123,181800,1352592870,4925,4925,4925,4925,0
|
|
20250123,181700,1352592870,4925,4925,4925,4925,0
|
|
20250123,181600,1352592870,4925,4925,4925,4925,0
|
|
20250123,181500,1352592870,4925,4925,4925,4925,0
|
|
20250123,181400,1352592870,4925,4925,4925,4925,0
|
|
20250123,181300,1352592870,4925,4925,4925,4925,0
|
|
20250123,181200,1352592870,4925,4925,4925,4925,0
|
|
20250123,181100,1352592870,4925,4925,4925,4925,0
|
|
20250123,181000,1352592870,4925,4925,4925,4925,0
|
|
20250123,180900,1352592870,4925,4925,4925,4925,0
|
|
20250123,180800,1352592870,4925,4925,4925,4925,0
|
|
20250123,180700,1352592870,4925,4925,4925,4925,0
|
|
20250123,180600,1352592870,4925,4925,4925,4925,0
|
|
20250123,180500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,180400,1352592870,4925,4925,4925,4925,0
|
|
20250123,180300,1352592870,4925,4925,4925,4925,0
|
|
20250123,180200,1352592870,4925,4925,4925,4925,0
|
|
20250123,180100,1352592870,4925,4925,4925,4925,0
|
|
20250123,180000,1352592870,4925,4925,4925,4925,0
|
|
20250123,175900,1352592870,4925,4925,4925,4925,0
|
|
20250123,175800,1352592870,4925,4925,4925,4925,0
|
|
20250123,175700,1352592870,4925,4925,4925,4925,0
|
|
20250123,175600,1352592870,4925,4925,4925,4925,0
|
|
20250123,175500,1352592870,4925,4925,4925,4925,0
|
|
20250123,175400,1352592870,4925,4925,4925,4925,0
|
|
20250123,175300,1352592870,4925,4925,4925,4925,0
|
|
20250123,175200,1352592870,4925,4925,4925,4925,0
|
|
20250123,175100,1352592870,4925,4925,4925,4925,0
|
|
20250123,175000,1352592870,4925,4925,4925,4925,0
|
|
20250123,174900,1352592870,4925,4925,4925,4925,0
|
|
20250123,174800,1352592870,4925,4925,4925,4925,0
|
|
20250123,174700,1352592870,4925,4925,4925,4925,0
|
|
20250123,174600,1352592870,4925,4925,4925,4925,0
|
|
20250123,174500,1352592870,4925,4925,4925,4925,0
|
|
20250123,174400,1352592870,4925,4925,4925,4925,0
|
|
20250123,174300,1352592870,4925,4925,4925,4925,0
|
|
20250123,174200,1352592870,4925,4925,4925,4925,0
|
|
20250123,174100,1352592870,4925,4925,4925,4925,0
|
|
20250123,174000,1352592870,4925,4925,4925,4925,0
|
|
20250123,173900,1352592870,4925,4925,4925,4925,0
|
|
20250123,173800,1352592870,4925,4925,4925,4925,0
|
|
20250123,173700,1352592870,4925,4925,4925,4925,0
|
|
20250123,173600,1352592870,4925,4925,4925,4925,0
|
|
20250123,173500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,173400,1352592870,4925,4925,4925,4925,0
|
|
20250123,173300,1352592870,4925,4925,4925,4925,0
|
|
20250123,173200,1352592870,4925,4925,4925,4925,0
|
|
20250123,173100,1352592870,4925,4925,4925,4925,0
|
|
20250123,173000,1352592870,4925,4925,4925,4925,0
|
|
20250123,172900,1352592870,4925,4925,4925,4925,0
|
|
20250123,172800,1352592870,4925,4925,4925,4925,0
|
|
20250123,172700,1352592870,4925,4925,4925,4925,0
|
|
20250123,172600,1352592870,4925,4925,4925,4925,0
|
|
20250123,172500,1352592870,4925,4925,4925,4925,0
|
|
20250123,172400,1352592870,4925,4925,4925,4925,0
|
|
20250123,172300,1352592870,4925,4925,4925,4925,0
|
|
20250123,172200,1352592870,4925,4925,4925,4925,0
|
|
20250123,172100,1352592870,4925,4925,4925,4925,0
|
|
20250123,172000,1352592870,4925,4925,4925,4925,0
|
|
20250123,171900,1352592870,4925,4925,4925,4925,0
|
|
20250123,171800,1352592870,4925,4925,4925,4925,0
|
|
20250123,171700,1352592870,4925,4925,4925,4925,0
|
|
20250123,171600,1352592870,4925,4925,4925,4925,0
|
|
20250123,171500,1352592870,4925,4925,4925,4925,0
|
|
20250123,171400,1352592870,4925,4925,4925,4925,0
|
|
20250123,171300,1352592870,4925,4925,4925,4925,0
|
|
20250123,171200,1352592870,4925,4925,4925,4925,0
|
|
20250123,171100,1352592870,4925,4925,4925,4925,0
|
|
20250123,171000,1352592870,4925,4925,4925,4925,0
|
|
20250123,170900,1352592870,4925,4925,4925,4925,0
|
|
20250123,170800,1352592870,4925,4925,4925,4925,0
|
|
20250123,170700,1352592870,4925,4925,4925,4925,0
|
|
20250123,170600,1352592870,4925,4925,4925,4925,0
|
|
20250123,170500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,170400,1352592870,4925,4925,4925,4925,0
|
|
20250123,170300,1352592870,4925,4925,4925,4925,0
|
|
20250123,170200,1352592870,4925,4925,4925,4925,0
|
|
20250123,170100,1352592870,4925,4925,4925,4925,0
|
|
20250123,170000,1352592870,4925,4925,4925,4925,0
|
|
20250123,165900,1352592870,4925,4925,4925,4925,0
|
|
20250123,165800,1352592870,4925,4925,4925,4925,0
|
|
20250123,165700,1352592870,4925,4925,4925,4925,0
|
|
20250123,165600,1352592870,4925,4925,4925,4925,0
|
|
20250123,165500,1352592870,4925,4925,4925,4925,0
|
|
20250123,165400,1352592870,4925,4925,4925,4925,0
|
|
20250123,165300,1352592870,4925,4925,4925,4925,0
|
|
20250123,165200,1352592870,4925,4925,4925,4925,0
|
|
20250123,165100,1352592870,4925,4925,4925,4925,0
|
|
20250123,165000,1352592870,4925,4925,4925,4925,0
|
|
20250123,164900,1352592870,4925,4925,4925,4925,0
|
|
20250123,164800,1352592870,4925,4925,4925,4925,0
|
|
20250123,164700,1352592870,4925,4925,4925,4925,0
|
|
20250123,164600,1352592870,4925,4925,4925,4925,0
|
|
20250123,164500,1352592870,4925,4925,4925,4925,0
|
|
20250123,164400,1352592870,4925,4925,4925,4925,0
|
|
20250123,164300,1352592870,4925,4925,4925,4925,0
|
|
20250123,164200,1352592870,4925,4925,4925,4925,0
|
|
20250123,164100,1352592870,4925,4925,4925,4925,0
|
|
20250123,164000,1352592870,4925,4925,4925,4925,0
|
|
20250123,163900,1352592870,4925,4925,4925,4925,0
|
|
20250123,163800,1352592870,4925,4925,4925,4925,0
|
|
20250123,163700,1352592870,4925,4925,4925,4925,0
|
|
20250123,163600,1352592870,4925,4925,4925,4925,0
|
|
20250123,163500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,163400,1352592870,4925,4925,4925,4925,0
|
|
20250123,163300,1352592870,4925,4925,4925,4925,0
|
|
20250123,163200,1352592870,4925,4925,4925,4925,0
|
|
20250123,163100,1352592870,4925,4925,4925,4925,0
|
|
20250123,163000,1352592870,4925,4925,4925,4925,0
|
|
20250123,162900,1352592870,4925,4925,4925,4925,0
|
|
20250123,162800,1352592870,4925,4925,4925,4925,0
|
|
20250123,162700,1352592870,4925,4925,4925,4925,0
|
|
20250123,162600,1352592870,4925,4925,4925,4925,0
|
|
20250123,162500,1352592870,4925,4925,4925,4925,0
|
|
20250123,162400,1352592870,4925,4925,4925,4925,0
|
|
20250123,162300,1352592870,4925,4925,4925,4925,0
|
|
20250123,162200,1352592870,4925,4925,4925,4925,0
|
|
20250123,162100,1352592870,4925,4925,4925,4925,0
|
|
20250123,162000,1352592870,4925,4925,4925,4925,0
|
|
20250123,161900,1352592870,4925,4925,4925,4925,0
|
|
20250123,161800,1352592870,4925,4925,4925,4925,0
|
|
20250123,161700,1352592870,4925,4925,4925,4925,0
|
|
20250123,161600,1352592870,4925,4925,4925,4925,0
|
|
20250123,161500,1352592870,4925,4925,4925,4925,0
|
|
20250123,161400,1352592870,4925,4925,4925,4925,0
|
|
20250123,161300,1352592870,4925,4925,4925,4925,0
|
|
20250123,161200,1352592870,4925,4925,4925,4925,0
|
|
20250123,161100,1352592870,4925,4925,4925,4925,0
|
|
20250123,161000,1352592870,4925,4925,4925,4925,0
|
|
20250123,160900,1352592870,4925,4925,4925,4925,0
|
|
20250123,160800,1352592870,4925,4925,4925,4925,0
|
|
20250123,160700,1352592870,4925,4925,4925,4925,0
|
|
20250123,160600,1352592870,4925,4925,4925,4925,0
|
|
20250123,160500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,160400,1352592870,4925,4925,4925,4925,0
|
|
20250123,160300,1352592870,4925,4925,4925,4925,0
|
|
20250123,160200,1352592870,4925,4925,4925,4925,0
|
|
20250123,160100,1352592870,4925,4925,4925,4925,0
|
|
20250123,160000,1352592870,4925,4925,4925,4925,0
|
|
20250123,155900,1352592870,4925,4925,4925,4925,0
|
|
20250123,155800,1352592870,4925,4925,4925,4925,0
|
|
20250123,155700,1352592870,4925,4925,4925,4925,0
|
|
20250123,155600,1352592870,4925,4925,4925,4925,0
|
|
20250123,155500,1352592870,4925,4925,4925,4925,0
|
|
20250123,155400,1352592870,4925,4925,4925,4925,0
|
|
20250123,155300,1352592870,4925,4925,4925,4925,0
|
|
20250123,155200,1352592870,4925,4925,4925,4925,0
|
|
20250123,155100,1352592870,4925,4925,4925,4925,0
|
|
20250123,155000,1352592870,4925,4925,4925,4925,0
|
|
20250123,154900,1352592870,4925,4925,4925,4925,0
|
|
20250123,154800,1352592870,4925,4925,4925,4925,0
|
|
20250123,154700,1352592870,4925,4925,4925,4925,0
|
|
20250123,154600,1352592870,4925,4925,4925,4925,0
|
|
20250123,154500,1352592870,4925,4925,4925,4925,0
|
|
20250123,154400,1352592870,4925,4925,4925,4925,0
|
|
20250123,154300,1352592870,4925,4925,4925,4925,0
|
|
20250123,154200,1352592870,4925,4925,4925,4925,0
|
|
20250123,154100,1352592870,4925,4925,4925,4925,0
|
|
20250123,154000,1352592870,4925,4925,4925,4925,0
|
|
20250123,153900,1352592870,4925,4925,4925,4925,0
|
|
20250123,153800,1352592870,4925,4925,4925,4925,0
|
|
20250123,153700,1352592870,4925,4925,4925,4925,0
|
|
20250123,153600,1352592870,4925,4925,4925,4925,0
|
|
20250123,153500,1352592870,4925,4925,4925,4925,9063
|
|
20250123,153400,1352592870,4925,4925,4925,4925,0
|
|
20250123,153300,1352592870,4925,4925,4925,4925,0
|
|
20250123,153200,1352592870,4925,4925,4925,4925,0
|
|
20250123,153100,1352592870,4925,4925,4925,4925,0
|
|
20250123,153000,1352592870,4925,4925,4925,4925,9063
|
|
20250123,152900,1307957595,4960,4960,4960,4960,0
|
|
20250123,152800,1307957595,4960,4960,4960,4960,0
|
|
20250123,152700,1307957595,4960,4960,4960,4960,0
|
|
20250123,152600,1307957595,4960,4960,4960,4960,0
|
|
20250123,152500,1307957595,4960,4960,4960,4960,0
|
|
20250123,152400,1307957595,4960,4960,4960,4960,0
|
|
20250123,152300,1307957595,4960,4960,4960,4960,0
|
|
20250123,152200,1307957595,4960,4960,4960,4960,0
|
|
20250123,152100,1307957595,4960,4960,4960,4960,0
|
|
20250123,152000,1307957595,4960,4960,4960,4960,0
|
|
20250123,151900,1307957595,4960,4940,4960,4935,549
|
|
20250123,151800,1305243890,4935,4935,4940,4935,179
|
|
20250123,151700,1304359700,4940,4940,4940,4935,276
|
|
20250123,151600,1302996640,4935,4940,4940,4935,242
|
|
20250123,151500,1301801555,4940,4935,4940,4935,132
|
|
20250123,151400,1301149520,4940,4935,4940,4935,71
|
|
20250123,151300,1300799020,4940,4935,4940,4935,309
|
|
20250123,151200,1299274090,4935,4935,4940,4935,11
|
|
20250123,151100,1299219795,4940,4935,4940,4935,17
|
|
20250123,151000,1299135860,4940,4935,4940,4935,61
|
|
20250123,150900,1298834565,4935,4935,4940,4935,502
|
|
20250123,150800,1296357185,4935,4940,4940,4930,3135
|
|
20250123,150700,1280886495,4935,4935,4940,4935,45
|
|
20250123,150600,1280664240,4940,4935,4940,4935,457
|
|
20250123,150500,1278408490,4940,4945,4945,4935,303
|
|
20250123,150400,1276913130,4935,4940,4945,4935,960
|
|
20250123,150300,1272175205,4940,4940,4940,4935,268
|
|
20250123,150200,1270851295,4945,4940,4945,4940,576
|
|
20250123,150100,1268003305,4940,4935,4940,4935,118
|
|
20250123,150000,1267420390,4935,4945,4945,4935,219
|
|
20250123,145900,1266338975,4935,4935,4940,4935,164
|
|
20250123,145800,1265528855,4935,4935,4940,4935,1524
|
|
20250123,145700,1258007810,4935,4940,4940,4935,130
|
|
20250123,145600,1257365930,4935,4940,4940,4935,635
|
|
20250123,145500,1254231220,4940,4940,4945,4940,4946
|
|
20250123,145400,1229797950,4940,4945,4945,4940,1183
|
|
20250123,145300,1223949260,4940,4955,4955,4940,370
|
|
20250123,145200,1222121165,4940,4940,4940,4940,9
|
|
20250123,145100,1222076705,4940,4945,4955,4940,241
|
|
20250123,145000,1220886095,4945,4945,4950,4940,340
|
|
20250123,144900,1219204550,4945,4950,4950,4940,658
|
|
20250123,144800,1215950005,4945,4950,4950,4945,140
|
|
20250123,144700,1215257180,4945,4945,4945,4945,233
|
|
20250123,144600,1214104995,4940,4940,4940,4940,1
|
|
20250123,144500,1214100055,4940,4940,4940,4940,0
|
|
20250123,144400,1214100055,4940,4945,4945,4940,404
|
|
20250123,144300,1212103390,4945,4945,4945,4945,83
|
|
20250123,144200,1211692955,4940,4945,4945,4940,419
|
|
20250123,144100,1209621815,4950,4945,4950,4945,33
|
|
20250123,144000,1209458530,4950,4950,4950,4940,1067
|
|
20250123,143900,1204180505,4945,4950,4950,4945,215
|
|
20250123,143800,1203116260,4950,4950,4950,4950,5
|
|
20250123,143700,1203091510,4950,4955,4955,4945,7051
|
|
20250123,143600,1168189240,4955,4955,4955,4955,326
|
|
20250123,143500,1166573910,4955,4955,4955,4955,0
|
|
20250123,143400,1166573910,4955,4955,4955,4955,35
|
|
20250123,143300,1166400485,4960,4960,4960,4960,30
|
|
20250123,143200,1166251685,4955,4955,4955,4955,384
|
|
20250123,143100,1164348965,4955,4955,4960,4955,2094
|
|
20250123,143000,1153970695,4960,4960,4960,4955,297
|
|
20250123,142900,1152499005,4955,4960,4960,4955,700
|
|
20250123,142800,1149030005,4960,4960,4960,4955,230
|
|
20250123,142700,1147889755,4955,4955,4955,4955,0
|
|
20250123,142600,1147889755,4955,4960,4960,4955,125
|
|
20250123,142500,1147270355,4960,4960,4960,4960,1
|
|
20250123,142400,1147265395,4960,4960,4960,4960,10
|
|
20250123,142300,1147215795,4960,4960,4960,4955,422
|
|
20250123,142200,1145124425,4960,4960,4960,4960,62
|
|
20250123,142100,1144816905,4960,4960,4960,4960,40
|
|
20250123,142000,1144618505,4955,4955,4955,4955,0
|
|
20250123,141900,1144618505,4955,4955,4955,4955,0
|
|
20250123,141800,1144618505,4955,4960,4960,4955,150
|
|
20250123,141700,1143875240,4965,4965,4965,4965,10
|
|
20250123,141600,1143825590,4960,4960,4960,4960,4
|
|
20250123,141500,1143805750,4955,4960,4960,4955,1004
|
|
20250123,141400,1138830395,4960,4960,4960,4960,500
|
|
20250123,141300,1136350395,4960,4965,4965,4960,69
|
|
20250123,141200,1136007895,4965,4965,4965,4965,0
|
|
20250123,141100,1136007895,4965,4965,4965,4965,125
|
|
20250123,141000,1135387270,4965,4965,4965,4965,5
|
|
20250123,140900,1135362445,4965,4965,4965,4965,10
|
|
20250123,140800,1135312795,4965,4965,4965,4965,30
|
|
20250123,140700,1135163845,4965,4965,4965,4965,0
|
|
20250123,140600,1135163845,4965,4960,4965,4960,51
|
|
20250123,140500,1134910635,4965,4960,4965,4960,112
|
|
20250123,140400,1134354975,4965,4965,4965,4965,88
|
|
20250123,140300,1133918055,4965,4965,4965,4965,5
|
|
20250123,140200,1133893230,4970,4970,4970,4970,0
|
|
20250123,140100,1133893230,4970,4970,4970,4970,0
|
|
20250123,140000,1133893230,4970,4970,4970,4970,926
|
|
20250123,135900,1129291010,4970,4970,4970,4970,0
|
|
20250123,135800,1129291010,4970,4970,4970,4970,0
|
|
20250123,135700,1129291010,4970,4970,4970,4970,514
|
|
20250123,135600,1126736430,4965,4960,4965,4960,74
|
|
20250123,135500,1126369030,4960,4960,4960,4960,1
|
|
20250123,135400,1126364070,4955,4955,4955,4955,0
|
|
20250123,135300,1126364070,4955,4955,4955,4955,0
|
|
20250123,135200,1126364070,4955,4955,4955,4955,0
|
|
20250123,135100,1126364070,4955,4955,4955,4955,0
|
|
20250123,135000,1126364070,4955,4960,4960,4955,1445
|
|
20250123,134900,1119200585,4960,4960,4960,4960,171
|
|
20250123,134800,1118352425,4960,4960,4960,4960,0
|
|
20250123,134700,1118352425,4960,4960,4960,4960,60
|
|
20250123,134600,1118054825,4960,4960,4960,4960,46
|
|
20250123,134500,1117826665,4970,4955,4970,4955,57
|
|
20250123,134400,1117544140,4955,4955,4955,4955,239
|
|
20250123,134300,1116359895,4955,4955,4955,4955,56
|
|
20250123,134200,1116082415,4955,4970,4970,4955,163
|
|
20250123,134100,1115273670,4960,4960,4960,4955,237
|
|
20250123,134000,1114099030,4955,4955,4955,4955,0
|
|
20250123,133900,1114099030,4955,4955,4955,4955,0
|
|
20250123,133800,1114099030,4955,4980,4980,4955,132
|
|
20250123,133700,1113444945,4955,4970,4970,4955,1000
|
|
20250123,133600,1108485380,4975,4980,4980,4975,78
|
|
20250123,133500,1108097055,4970,4970,4970,4970,336
|
|
20250123,133400,1106427135,4970,4980,4980,4970,80
|
|
20250123,133300,1106029195,4970,4970,4970,4970,32
|
|
20250123,133200,1105870155,4970,4970,4970,4970,0
|
|
20250123,133100,1105870155,4970,4975,4980,4970,1557
|
|
20250123,133000,1098117370,4975,4975,4975,4975,203
|
|
20250123,132900,1097107445,4980,4975,4980,4975,98
|
|
20250123,132800,1096619530,4970,4970,4970,4970,8
|
|
20250123,132700,1096579770,4970,4970,4970,4970,3
|
|
20250123,132600,1096564860,4975,4975,4975,4975,500
|
|
20250123,132500,1094077360,4975,4975,4975,4975,19
|
|
20250123,132400,1093982835,4970,4965,4970,4965,129
|
|
20250123,132300,1093342240,4965,4960,4965,4955,192
|
|
20250123,132200,1092389880,4960,4960,4965,4960,577
|
|
20250123,132100,1089526360,4965,4970,4970,4960,151
|
|
20250123,132000,1088776565,4960,4960,4960,4960,397
|
|
20250123,131900,1086807445,4970,4970,4970,4970,0
|
|
20250123,131800,1086807445,4970,4970,4970,4965,441
|
|
20250123,131700,1084617535,4970,4960,4970,4960,124
|
|
20250123,131600,1084001295,4960,4960,4965,4960,161
|
|
20250123,131500,1083202635,4960,4965,4965,4960,1353
|
|
20250123,131400,1076491735,4965,4975,4975,4965,90
|
|
20250123,131300,1076044385,4965,4975,4975,4965,98
|
|
20250123,131200,1075557385,4975,4975,4975,4975,0
|
|
20250123,131100,1075557385,4975,4975,4975,4975,61
|
|
20250123,131000,1075253910,4975,4975,4975,4975,18
|
|
20250123,130900,1075164360,4975,4970,4975,4970,6
|
|
20250123,130800,1075134520,4970,4970,4970,4970,0
|
|
20250123,130700,1075134520,4970,4970,4970,4970,0
|
|
20250123,130600,1075134520,4970,4970,4970,4970,17
|
|
20250123,130500,1075050030,4970,4970,4970,4970,16
|
|
20250123,130400,1074970510,4970,4970,4970,4970,78
|
|
20250123,130300,1074582850,4965,4970,4970,4965,5
|
|
20250123,130200,1074558015,4975,4975,4975,4970,53
|
|
20250123,130100,1074294400,4970,4975,4975,4965,5403
|
|
20250123,130000,1047438300,4980,4970,4980,4970,832
|
|
20250123,125900,1043299760,4970,4980,4980,4965,368
|
|
20250123,125800,1041470715,4980,4975,4980,4975,773
|
|
20250123,125700,1037624785,4980,4980,4980,4980,0
|
|
20250123,125600,1037624785,4980,4980,4980,4980,200
|
|
20250123,125500,1036628785,4985,4985,4985,4985,1
|
|
20250123,125400,1036623800,4970,4985,4985,4970,1688
|
|
20250123,125300,1028234320,4985,4970,4985,4970,9789
|
|
20250123,125200,979529445,4970,4970,4970,4970,2
|
|
20250123,125100,979519505,4970,4970,4970,4970,250
|
|
20250123,125000,978277005,4970,4960,4970,4960,1948
|
|
20250123,124900,968614455,4960,4960,4960,4960,17
|
|
20250123,124800,968530135,4960,4960,4960,4960,84
|
|
20250123,124700,968113495,4975,4975,4975,4975,1600
|
|
20250123,124600,960153495,4960,4975,4975,4960,84
|
|
20250123,124500,959736840,4975,4970,4975,4965,890
|
|
20250123,124400,955316840,4975,4975,4975,4975,5
|
|
20250123,124300,955291965,4980,4980,4980,4980,0
|
|
20250123,124200,955291965,4980,4980,4980,4980,0
|
|
20250123,124100,955291965,4980,4975,4980,4975,759
|
|
20250123,124000,951515890,4965,4975,4975,4960,1583
|
|
20250123,123900,943643365,4975,4975,4975,4975,436
|
|
20250123,123800,941474265,4970,4970,4970,4970,246
|
|
20250123,123700,940251645,4950,4950,4960,4950,117
|
|
20250123,123600,939671815,4970,4965,4970,4950,565
|
|
20250123,123500,936864605,4970,4960,4970,4955,475
|
|
20250123,123400,934506490,4960,4960,4960,4960,1157
|
|
20250123,123300,928767770,4950,4950,4950,4950,1988
|
|
20250123,123200,918927170,4950,4950,4960,4950,674
|
|
20250123,123100,915585870,4950,4945,4965,4945,318
|
|
20250123,123000,914008175,4945,4965,4965,4945,441
|
|
20250123,122900,911822630,4965,4960,4965,4960,241
|
|
20250123,122800,910626725,4940,4940,4940,4940,0
|
|
20250123,122700,910626725,4940,4940,4940,4940,171
|
|
20250123,122600,909781985,4940,4940,4940,4940,174
|
|
20250123,122500,908922425,4950,4950,4950,4950,168
|
|
20250123,122400,908090825,4955,4955,4960,4955,669
|
|
20250123,122300,904775880,4960,4960,4960,4960,59
|
|
20250123,122200,904483240,4960,4965,4965,4960,428
|
|
20250123,122100,902358360,4950,4950,4950,4950,0
|
|
20250123,122000,902358360,4950,4950,4965,4950,651
|
|
20250123,121900,899135145,4950,4950,4950,4950,250
|
|
20250123,121800,897897645,4950,4950,4950,4950,100
|
|
20250123,121700,897402645,4950,4960,4960,4950,794
|
|
20250123,121600,893465745,4960,4960,4960,4960,833
|
|
20250123,121500,889334065,4950,4950,4960,4950,878
|
|
20250123,121400,884980595,4950,4950,4950,4950,234
|
|
20250123,121300,883822295,4960,4955,4960,4925,20373
|
|
20250123,121200,783208140,4955,4955,4955,4955,3
|
|
20250123,121100,783193275,4950,4950,4950,4950,0
|
|
20250123,121000,783193275,4950,4950,4955,4950,70
|
|
20250123,120900,782846760,4965,4965,4965,4965,0
|
|
20250123,120800,782846760,4965,4970,4970,4965,13
|
|
20250123,120700,782782200,4970,4950,4970,4950,3003
|
|
20250123,120600,767917300,4955,4955,4955,4955,500
|
|
20250123,120500,765439800,4955,4955,4955,4955,58
|
|
20250123,120400,765152410,4960,4960,4960,4960,5
|
|
20250123,120300,765127610,4960,4960,4960,4960,1
|
|
20250123,120200,765122650,4960,4965,4970,4960,315
|
|
20250123,120100,763557220,4965,4960,4965,4960,32
|
|
20250123,120000,763398425,4960,4960,4960,4960,148
|
|
20250123,115900,762664345,4960,4960,4960,4960,17
|
|
20250123,115800,762580025,4960,4975,4975,4955,634
|
|
20250123,115700,759430730,4955,4960,4960,4955,13
|
|
20250123,115600,759366300,4955,4955,4955,4955,9
|
|
20250123,115500,759321705,4955,4955,4955,4955,0
|
|
20250123,115400,759321705,4955,4955,4955,4955,0
|
|
20250123,115300,759321705,4955,4955,4955,4955,83
|
|
20250123,115200,758910440,4955,4955,4970,4955,111
|
|
20250123,115100,758360285,4950,4980,4980,4950,153
|
|
20250123,115000,757602320,4975,4960,4975,4960,17
|
|
20250123,114900,757517985,4950,4980,4980,4950,2603
|
|
20250123,114800,744632680,4955,4955,4955,4955,117
|
|
20250123,114700,744052945,4955,4955,4955,4955,1000
|
|
20250123,114600,739097945,4955,4975,4975,4955,77
|
|
20250123,114500,738714890,4955,4965,4965,4955,1270
|
|
20250123,114400,732419235,4965,4960,4965,4960,30
|
|
20250123,114300,732270420,4985,4985,4985,4985,5
|
|
20250123,114200,732245495,4955,4985,4985,4955,1518
|
|
20250123,114100,724723265,4955,4955,4955,4955,33
|
|
20250123,114000,724559750,4955,4965,4965,4955,2703
|
|
20250123,113900,711165030,4960,4985,4985,4960,2400
|
|
20250123,113800,699242460,4985,4985,4985,4985,7
|
|
20250123,113700,699207565,4985,4985,4985,4985,1
|
|
20250123,113600,699202580,4960,4965,4965,4960,5700
|
|
20250123,113500,670930010,4965,4970,4970,4965,1000
|
|
20250123,113400,665964960,4970,4970,4970,4970,2
|
|
20250123,113300,665955020,4970,4965,4970,4965,86
|
|
20250123,113200,665528015,4965,4970,4970,4965,200
|
|
20250123,113100,664534880,4970,4970,4970,4970,21
|
|
20250123,113000,664430510,4975,4980,4980,4970,36
|
|
20250123,112900,664251380,4990,4990,4990,4990,3
|
|
20250123,112800,664236410,4990,4970,4990,4970,1891
|
|
20250123,112700,654817875,4970,4985,4985,4970,1412
|
|
20250123,112600,647799475,4985,4985,4985,4985,0
|
|
20250123,112500,647799475,4985,4985,4985,4985,400
|
|
20250123,112400,645805475,4965,4975,4975,4965,2434
|
|
20250123,112300,633718405,4975,4975,4975,4975,0
|
|
20250123,112200,633718405,4975,4975,4975,4970,840
|
|
20250123,112100,629539905,4975,4975,4975,4975,0
|
|
20250123,112000,629539905,4975,4975,4975,4975,0
|
|
20250123,111900,629539905,4975,4975,4975,4975,0
|
|
20250123,111800,629539905,4975,4970,4975,4970,32
|
|
20250123,111700,629380795,4970,4970,4970,4965,2724
|
|
20250123,111600,615842565,4970,4970,4970,4970,684
|
|
20250123,111500,612443085,4970,4975,4975,4970,1263
|
|
20250123,111400,606165160,4975,4975,4980,4975,128
|
|
20250123,111300,605528350,4975,4975,4975,4975,65
|
|
20250123,111200,605204975,4975,4975,4975,4975,83
|
|
20250123,111100,604792050,4975,4975,4975,4975,176
|
|
20250123,111000,603916450,4975,4990,4990,4975,27
|
|
20250123,110900,603781915,4990,4990,4990,4990,0
|
|
20250123,110800,603781915,4990,4990,4990,4990,0
|
|
20250123,110700,603781915,4990,4990,4990,4990,26
|
|
20250123,110600,603652175,4990,4990,4990,4990,790
|
|
20250123,110500,599710075,4990,4990,4990,4990,10
|
|
20250123,110400,599660175,4990,4990,4990,4990,0
|
|
20250123,110300,599660175,4990,4980,4990,4980,427
|
|
20250123,110200,597533695,4980,4980,4980,4980,214
|
|
20250123,110100,596467975,4970,4975,4975,4970,540
|
|
20250123,110000,593781620,4980,4980,4980,4980,0
|
|
20250123,105900,593781620,4980,4980,4980,4980,0
|
|
20250123,105800,593781620,4980,4980,4980,4980,2
|
|
20250123,105700,593771660,4980,4980,4980,4980,57
|
|
20250123,105600,593487800,4980,4980,4980,4980,0
|
|
20250123,105500,593487800,4980,4980,4980,4980,22
|
|
20250123,105400,593378240,4985,4985,4985,4985,3
|
|
20250123,105300,593363285,4980,4980,4980,4980,100
|
|
20250123,105200,592865285,4980,4980,4980,4980,588
|
|
20250123,105100,589937045,4980,4975,4980,4975,224
|
|
20250123,105000,588822525,4980,4980,4980,4980,61
|
|
20250123,104900,588518745,4980,4980,4980,4980,14
|
|
20250123,104800,588449025,4975,4975,4975,4975,0
|
|
20250123,104700,588449025,4975,4975,4975,4975,93
|
|
20250123,104600,587986350,4975,4990,4990,4975,416
|
|
20250123,104500,585914745,4990,4995,4995,4990,112
|
|
20250123,104400,585355480,4995,5000,5000,4995,5
|
|
20250123,104300,585330500,5000,4990,5000,4990,2340
|
|
20250123,104200,573636675,4980,4980,4980,4980,605
|
|
20250123,104100,570623775,4980,4980,4980,4980,3
|
|
20250123,104000,570608835,4975,4980,4990,4975,878
|
|
20250123,103900,566237930,4980,4985,4985,4980,325
|
|
20250123,103800,564618220,4985,4985,4985,4985,258
|
|
20250123,103700,563332090,4975,4980,4980,4975,61
|
|
20250123,103600,563028330,4980,4990,4990,4980,49
|
|
20250123,103500,562783965,4990,4990,4990,4990,60
|
|
20250123,103400,562484565,4990,4995,4995,4990,259
|
|
20250123,103300,561191280,5000,4995,5000,4995,507
|
|
20250123,103200,558658685,4990,4990,4990,4990,194
|
|
20250123,103100,557690625,4990,4990,4990,4990,937
|
|
20250123,103000,553014995,4995,4980,4995,4980,215
|
|
20250123,102900,551943595,4980,4980,4980,4980,104
|
|
20250123,102800,551425675,4980,4980,4990,4980,729
|
|
20250123,102700,547792805,4990,4990,4990,4990,7
|
|
20250123,102600,547757875,4990,4990,4990,4990,20
|
|
20250123,102500,547658075,4990,4985,4990,4985,540
|
|
20250123,102400,544964475,4985,4980,4985,4980,1320
|
|
20250123,102300,538384765,4975,4975,4975,4975,0
|
|
20250123,102200,538384765,4975,4980,4980,4975,683
|
|
20250123,102100,534984305,4990,4990,4990,4980,3
|
|
20250123,102000,534969345,4975,4985,4985,4975,868
|
|
20250123,101900,530643000,4985,4975,4985,4975,69
|
|
20250123,101800,530299705,4975,4975,4975,4975,11
|
|
20250123,101700,530244980,4975,4980,4995,4975,539
|
|
20250123,101600,527560770,4980,4980,4980,4980,0
|
|
20250123,101500,527560770,4980,4995,4995,4975,728
|
|
20250123,101400,523936165,4995,4990,4995,4980,563
|
|
20250123,101300,521131400,4990,4990,4995,4980,651
|
|
20250123,101200,517880955,4990,4985,4990,4985,749
|
|
20250123,101100,514144710,4980,4980,4985,4980,788
|
|
20250123,101000,510220455,4980,4975,4980,4975,91
|
|
20250123,100900,509767690,4980,4975,4985,4975,569
|
|
20250123,100800,506934750,4960,4960,4965,4960,205
|
|
20250123,100700,505917935,4980,4960,4980,4960,109
|
|
20250123,100600,505377275,4975,4965,4980,4965,174
|
|
20250123,100500,504512475,4965,4965,4965,4965,41
|
|
20250123,100400,504308910,4960,4970,4975,4960,35
|
|
20250123,100300,504135130,4975,4965,4975,4965,514
|
|
20250123,100200,501583080,4965,4980,4980,4965,120
|
|
20250123,100100,500985740,4985,4980,4985,4980,542
|
|
20250123,100000,498286440,4980,4970,4980,4970,686
|
|
20250123,095900,494873910,4970,4970,4970,4970,157
|
|
20250123,095800,494093620,4970,4965,4970,4965,257
|
|
20250123,095700,492817535,4965,4960,4965,4960,211
|
|
20250123,095600,491770720,4960,4960,4960,4955,181
|
|
20250123,095500,490873760,4955,4955,4955,4955,1
|
|
20250123,095400,490868805,4955,4955,4955,4955,67
|
|
20250123,095300,490536820,4955,4955,4955,4955,645
|
|
20250123,095200,487340845,4955,4945,4955,4945,1519
|
|
20250123,095100,479826880,4945,4945,4950,4945,1081
|
|
20250123,095000,474480835,4940,4950,4950,4940,310
|
|
20250123,094900,472948220,4950,4950,4950,4950,1
|
|
20250123,094800,472943270,4945,4945,4950,4945,987
|
|
20250123,094700,468062055,4950,4945,4950,4940,859
|
|
20250123,094600,463816330,4945,4950,4950,4945,40
|
|
20250123,094500,463618380,4950,4950,4950,4945,1406
|
|
20250123,094400,456665680,4955,4955,4955,4950,2267
|
|
20250123,094300,445443960,4955,4950,4955,4950,5751
|
|
20250123,094200,416976500,4955,4955,4955,4955,52
|
|
20250123,094100,416718840,4955,4955,4960,4955,416
|
|
20250123,094000,414657540,4955,4960,4960,4955,590
|
|
20250123,093900,411734040,4950,4955,4960,4950,380
|
|
20250123,093800,409852300,4955,4945,4955,4945,1024
|
|
20250123,093700,404782205,4950,4950,4950,4950,35
|
|
20250123,093600,404608955,4950,4950,4950,4950,48
|
|
20250123,093500,404371355,4955,4960,4960,4950,80
|
|
20250123,093400,403974965,4960,4955,4960,4955,509
|
|
20250123,093300,401452735,4955,4945,4955,4945,378
|
|
20250123,093200,399582050,4940,4945,4945,4940,1243
|
|
20250123,093100,393436570,4945,4945,4945,4940,183
|
|
20250123,093000,392532485,4945,4930,4945,4930,885
|
|
20250123,092900,388157015,4930,4935,4935,4925,2186
|
|
20250123,092800,377381530,4935,4930,4945,4930,3153
|
|
20250123,092700,361836685,4930,4940,4940,4930,2284
|
|
20250123,092600,350566690,4940,4940,4945,4940,243
|
|
20250123,092500,349366265,4940,4945,4970,4935,760
|
|
20250123,092400,345601635,4945,4940,4945,4940,2087
|
|
20250123,092300,335291550,4940,4935,4940,4930,75
|
|
20250123,092200,334921205,4940,4940,4940,4930,2097
|
|
20250123,092100,324582015,4945,4945,4945,4930,6428
|
|
20250123,092000,292872795,4945,4945,4950,4945,30
|
|
20250123,091900,292724435,4950,4945,4950,4945,1565
|
|
20250123,091800,284979875,4945,4940,4945,4940,142
|
|
20250123,091700,284278295,4940,4935,4950,4935,498
|
|
20250123,091600,281820520,4935,4945,4975,4935,4224
|
|
20250123,091500,260948830,4945,4935,4945,4930,1371
|
|
20250123,091400,254173340,4930,4945,4975,4930,3883
|
|
20250123,091300,234988775,4975,4950,4980,4940,1121
|
|
20250123,091200,229442145,4950,4950,4960,4950,2122
|
|
20250123,091100,218937795,4950,4930,4950,4930,194
|
|
20250123,091000,217979975,4925,4945,4945,4925,9721
|
|
20250123,090900,170008735,4950,4955,4995,4940,4128
|
|
20250123,090800,149586475,4955,4965,4995,4955,1258
|
|
20250123,090700,143341720,4945,4985,5000,4945,2722
|
|
20250123,090600,129832525,4985,4985,5010,4960,164
|
|
20250123,090500,129018185,4985,4950,4985,4935,2616
|
|
20250123,090400,116067905,4950,4955,4960,4950,1795
|
|
20250123,090300,107177825,4950,4965,4970,4950,6030
|
|
20250123,090200,77292055,4970,4995,4995,4965,3464
|
|
20250123,090100,60054670,5000,5020,5030,5000,9337
|
|
20250123,090000,13291500,5030,5080,5080,5030,2634
|