668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200500,631546955,4970,4970,4970,4970,3256
|
|
20250124,200400,631546955,4970,4970,4970,4970,0
|
|
20250124,200300,631546955,4970,4970,4970,4970,0
|
|
20250124,200200,631546955,4970,4970,4970,4970,0
|
|
20250124,200100,631546955,4970,4970,4970,4970,0
|
|
20250124,200000,631546955,4970,4970,4970,4970,0
|
|
20250124,195900,631546955,4970,4970,4970,4970,0
|
|
20250124,195800,631546955,4970,4970,4970,4970,0
|
|
20250124,195700,631546955,4970,4970,4970,4970,0
|
|
20250124,195600,631546955,4970,4970,4970,4970,0
|
|
20250124,195500,631546955,4970,4970,4970,4970,0
|
|
20250124,195400,631546955,4970,4970,4970,4970,0
|
|
20250124,195300,631546955,4970,4970,4970,4970,0
|
|
20250124,195200,631546955,4970,4970,4970,4970,0
|
|
20250124,195100,631546955,4970,4970,4970,4970,0
|
|
20250124,195000,631546955,4970,4970,4970,4970,0
|
|
20250124,194900,631546955,4970,4970,4970,4970,0
|
|
20250124,194800,631546955,4970,4970,4970,4970,0
|
|
20250124,194700,631546955,4970,4970,4970,4970,0
|
|
20250124,194600,631546955,4970,4970,4970,4970,0
|
|
20250124,194500,631546955,4970,4970,4970,4970,0
|
|
20250124,194400,631546955,4970,4970,4970,4970,0
|
|
20250124,194300,631546955,4970,4970,4970,4970,0
|
|
20250124,194200,631546955,4970,4970,4970,4970,0
|
|
20250124,194100,631546955,4970,4970,4970,4970,0
|
|
20250124,194000,631546955,4970,4970,4970,4970,0
|
|
20250124,193900,631546955,4970,4970,4970,4970,0
|
|
20250124,193800,631546955,4970,4970,4970,4970,0
|
|
20250124,193700,631546955,4970,4970,4970,4970,0
|
|
20250124,193600,631546955,4970,4970,4970,4970,0
|
|
20250124,193500,631546955,4970,4970,4970,4970,3256
|
|
20250124,193400,631546955,4970,4970,4970,4970,0
|
|
20250124,193300,631546955,4970,4970,4970,4970,0
|
|
20250124,193200,631546955,4970,4970,4970,4970,0
|
|
20250124,193100,631546955,4970,4970,4970,4970,0
|
|
20250124,193000,631546955,4970,4970,4970,4970,0
|
|
20250124,192900,631546955,4970,4970,4970,4970,0
|
|
20250124,192800,631546955,4970,4970,4970,4970,0
|
|
20250124,192700,631546955,4970,4970,4970,4970,0
|
|
20250124,192600,631546955,4970,4970,4970,4970,0
|
|
20250124,192500,631546955,4970,4970,4970,4970,0
|
|
20250124,192400,631546955,4970,4970,4970,4970,0
|
|
20250124,192300,631546955,4970,4970,4970,4970,0
|
|
20250124,192200,631546955,4970,4970,4970,4970,0
|
|
20250124,192100,631546955,4970,4970,4970,4970,0
|
|
20250124,192000,631546955,4970,4970,4970,4970,0
|
|
20250124,191900,631546955,4970,4970,4970,4970,0
|
|
20250124,191800,631546955,4970,4970,4970,4970,0
|
|
20250124,191700,631546955,4970,4970,4970,4970,0
|
|
20250124,191600,631546955,4970,4970,4970,4970,0
|
|
20250124,191500,631546955,4970,4970,4970,4970,0
|
|
20250124,191400,631546955,4970,4970,4970,4970,0
|
|
20250124,191300,631546955,4970,4970,4970,4970,0
|
|
20250124,191200,631546955,4970,4970,4970,4970,0
|
|
20250124,191100,631546955,4970,4970,4970,4970,0
|
|
20250124,191000,631546955,4970,4970,4970,4970,0
|
|
20250124,190900,631546955,4970,4970,4970,4970,0
|
|
20250124,190800,631546955,4970,4970,4970,4970,0
|
|
20250124,190700,631546955,4970,4970,4970,4970,0
|
|
20250124,190600,631546955,4970,4970,4970,4970,0
|
|
20250124,190500,631546955,4970,4970,4970,4970,3256
|
|
20250124,190400,631546955,4970,4970,4970,4970,0
|
|
20250124,190300,631546955,4970,4970,4970,4970,0
|
|
20250124,190200,631546955,4970,4970,4970,4970,0
|
|
20250124,190100,631546955,4970,4970,4970,4970,0
|
|
20250124,190000,631546955,4970,4970,4970,4970,0
|
|
20250124,185900,631546955,4970,4970,4970,4970,0
|
|
20250124,185800,631546955,4970,4970,4970,4970,0
|
|
20250124,185700,631546955,4970,4970,4970,4970,0
|
|
20250124,185600,631546955,4970,4970,4970,4970,0
|
|
20250124,185500,631546955,4970,4970,4970,4970,0
|
|
20250124,185400,631546955,4970,4970,4970,4970,0
|
|
20250124,185300,631546955,4970,4970,4970,4970,0
|
|
20250124,185200,631546955,4970,4970,4970,4970,0
|
|
20250124,185100,631546955,4970,4970,4970,4970,0
|
|
20250124,185000,631546955,4970,4970,4970,4970,0
|
|
20250124,184900,631546955,4970,4970,4970,4970,0
|
|
20250124,184800,631546955,4970,4970,4970,4970,0
|
|
20250124,184700,631546955,4970,4970,4970,4970,0
|
|
20250124,184600,631546955,4970,4970,4970,4970,0
|
|
20250124,184500,631546955,4970,4970,4970,4970,0
|
|
20250124,184400,631546955,4970,4970,4970,4970,0
|
|
20250124,184300,631546955,4970,4970,4970,4970,0
|
|
20250124,184200,631546955,4970,4970,4970,4970,0
|
|
20250124,184100,631546955,4970,4970,4970,4970,0
|
|
20250124,184000,631546955,4970,4970,4970,4970,0
|
|
20250124,183900,631546955,4970,4970,4970,4970,0
|
|
20250124,183800,631546955,4970,4970,4970,4970,0
|
|
20250124,183700,631546955,4970,4970,4970,4970,0
|
|
20250124,183600,631546955,4970,4970,4970,4970,0
|
|
20250124,183500,631546955,4970,4970,4970,4970,3256
|
|
20250124,183400,631546955,4970,4970,4970,4970,0
|
|
20250124,183300,631546955,4970,4970,4970,4970,0
|
|
20250124,183200,631546955,4970,4970,4970,4970,0
|
|
20250124,183100,631546955,4970,4970,4970,4970,0
|
|
20250124,183000,631546955,4970,4970,4970,4970,0
|
|
20250124,182900,631546955,4970,4970,4970,4970,0
|
|
20250124,182800,631546955,4970,4970,4970,4970,0
|
|
20250124,182700,631546955,4970,4970,4970,4970,0
|
|
20250124,182600,631546955,4970,4970,4970,4970,0
|
|
20250124,182500,631546955,4970,4970,4970,4970,0
|
|
20250124,182400,631546955,4970,4970,4970,4970,0
|
|
20250124,182300,631546955,4970,4970,4970,4970,0
|
|
20250124,182200,631546955,4970,4970,4970,4970,0
|
|
20250124,182100,631546955,4970,4970,4970,4970,0
|
|
20250124,182000,631546955,4970,4970,4970,4970,0
|
|
20250124,181900,631546955,4970,4970,4970,4970,0
|
|
20250124,181800,631546955,4970,4970,4970,4970,0
|
|
20250124,181700,631546955,4970,4970,4970,4970,0
|
|
20250124,181600,631546955,4970,4970,4970,4970,0
|
|
20250124,181500,631546955,4970,4970,4970,4970,0
|
|
20250124,181400,631546955,4970,4970,4970,4970,0
|
|
20250124,181300,631546955,4970,4970,4970,4970,0
|
|
20250124,181200,631546955,4970,4970,4970,4970,0
|
|
20250124,181100,631546955,4970,4970,4970,4970,0
|
|
20250124,181000,631546955,4970,4970,4970,4970,0
|
|
20250124,180900,631546955,4970,4970,4970,4970,0
|
|
20250124,180800,631546955,4970,4970,4970,4970,0
|
|
20250124,180700,631546955,4970,4970,4970,4970,0
|
|
20250124,180600,631546955,4970,4970,4970,4970,0
|
|
20250124,180500,631546955,4970,4970,4970,4970,3256
|
|
20250124,180400,631546955,4970,4970,4970,4970,0
|
|
20250124,180300,631546955,4970,4970,4970,4970,0
|
|
20250124,180200,631546955,4970,4970,4970,4970,0
|
|
20250124,180100,631546955,4970,4970,4970,4970,0
|
|
20250124,180000,631546955,4970,4970,4970,4970,0
|
|
20250124,175900,631546955,4970,4970,4970,4970,0
|
|
20250124,175800,631546955,4970,4970,4970,4970,0
|
|
20250124,175700,631546955,4970,4970,4970,4970,0
|
|
20250124,175600,631546955,4970,4970,4970,4970,0
|
|
20250124,175500,631546955,4970,4970,4970,4970,0
|
|
20250124,175400,631546955,4970,4970,4970,4970,0
|
|
20250124,175300,631546955,4970,4970,4970,4970,0
|
|
20250124,175200,631546955,4970,4970,4970,4970,0
|
|
20250124,175100,631546955,4970,4970,4970,4970,0
|
|
20250124,175000,631546955,4970,4970,4970,4970,0
|
|
20250124,174900,631546955,4970,4970,4970,4970,0
|
|
20250124,174800,631546955,4970,4970,4970,4970,0
|
|
20250124,174700,631546955,4970,4970,4970,4970,0
|
|
20250124,174600,631546955,4970,4970,4970,4970,0
|
|
20250124,174500,631546955,4970,4970,4970,4970,0
|
|
20250124,174400,631546955,4970,4970,4970,4970,0
|
|
20250124,174300,631546955,4970,4970,4970,4970,0
|
|
20250124,174200,631546955,4970,4970,4970,4970,0
|
|
20250124,174100,631546955,4970,4970,4970,4970,0
|
|
20250124,174000,631546955,4970,4970,4970,4970,0
|
|
20250124,173900,631546955,4970,4970,4970,4970,0
|
|
20250124,173800,631546955,4970,4970,4970,4970,0
|
|
20250124,173700,631546955,4970,4970,4970,4970,0
|
|
20250124,173600,631546955,4970,4970,4970,4970,0
|
|
20250124,173500,631546955,4970,4970,4970,4970,3256
|
|
20250124,173400,631546955,4970,4970,4970,4970,0
|
|
20250124,173300,631546955,4970,4970,4970,4970,0
|
|
20250124,173200,631546955,4970,4970,4970,4970,0
|
|
20250124,173100,631546955,4970,4970,4970,4970,0
|
|
20250124,173000,631546955,4970,4970,4970,4970,0
|
|
20250124,172900,631546955,4970,4970,4970,4970,0
|
|
20250124,172800,631546955,4970,4970,4970,4970,0
|
|
20250124,172700,631546955,4970,4970,4970,4970,0
|
|
20250124,172600,631546955,4970,4970,4970,4970,0
|
|
20250124,172500,631546955,4970,4970,4970,4970,0
|
|
20250124,172400,631546955,4970,4970,4970,4970,0
|
|
20250124,172300,631546955,4970,4970,4970,4970,0
|
|
20250124,172200,631546955,4970,4970,4970,4970,0
|
|
20250124,172100,631546955,4970,4970,4970,4970,0
|
|
20250124,172000,631546955,4970,4970,4970,4970,0
|
|
20250124,171900,631546955,4970,4970,4970,4970,0
|
|
20250124,171800,631546955,4970,4970,4970,4970,0
|
|
20250124,171700,631546955,4970,4970,4970,4970,0
|
|
20250124,171600,631546955,4970,4970,4970,4970,0
|
|
20250124,171500,631546955,4970,4970,4970,4970,0
|
|
20250124,171400,631546955,4970,4970,4970,4970,0
|
|
20250124,171300,631546955,4970,4970,4970,4970,0
|
|
20250124,171200,631546955,4970,4970,4970,4970,0
|
|
20250124,171100,631546955,4970,4970,4970,4970,0
|
|
20250124,171000,631546955,4970,4970,4970,4970,0
|
|
20250124,170900,631546955,4970,4970,4970,4970,0
|
|
20250124,170800,631546955,4970,4970,4970,4970,0
|
|
20250124,170700,631546955,4970,4970,4970,4970,0
|
|
20250124,170600,631546955,4970,4970,4970,4970,0
|
|
20250124,170500,631546955,4970,4970,4970,4970,3256
|
|
20250124,170400,631546955,4970,4970,4970,4970,0
|
|
20250124,170300,631546955,4970,4970,4970,4970,0
|
|
20250124,170200,631546955,4970,4970,4970,4970,0
|
|
20250124,170100,631546955,4970,4970,4970,4970,0
|
|
20250124,170000,631546955,4970,4970,4970,4970,0
|
|
20250124,165900,631546955,4970,4970,4970,4970,0
|
|
20250124,165800,631546955,4970,4970,4970,4970,0
|
|
20250124,165700,631546955,4970,4970,4970,4970,0
|
|
20250124,165600,631546955,4970,4970,4970,4970,0
|
|
20250124,165500,631546955,4970,4970,4970,4970,0
|
|
20250124,165400,631546955,4970,4970,4970,4970,0
|
|
20250124,165300,631546955,4970,4970,4970,4970,0
|
|
20250124,165200,631546955,4970,4970,4970,4970,0
|
|
20250124,165100,631546955,4970,4970,4970,4970,0
|
|
20250124,165000,631546955,4970,4970,4970,4970,0
|
|
20250124,164900,631546955,4970,4970,4970,4970,0
|
|
20250124,164800,631546955,4970,4970,4970,4970,0
|
|
20250124,164700,631546955,4970,4970,4970,4970,0
|
|
20250124,164600,631546955,4970,4970,4970,4970,0
|
|
20250124,164500,631546955,4970,4970,4970,4970,0
|
|
20250124,164400,631546955,4970,4970,4970,4970,0
|
|
20250124,164300,631546955,4970,4970,4970,4970,0
|
|
20250124,164200,631546955,4970,4970,4970,4970,0
|
|
20250124,164100,631546955,4970,4970,4970,4970,0
|
|
20250124,164000,631546955,4970,4970,4970,4970,0
|
|
20250124,163900,631546955,4970,4970,4970,4970,0
|
|
20250124,163800,631546955,4970,4970,4970,4970,0
|
|
20250124,163700,631546955,4970,4970,4970,4970,0
|
|
20250124,163600,631546955,4970,4970,4970,4970,0
|
|
20250124,163500,631546955,4970,4970,4970,4970,3256
|
|
20250124,163400,631546955,4970,4970,4970,4970,0
|
|
20250124,163300,631546955,4970,4970,4970,4970,0
|
|
20250124,163200,631546955,4970,4970,4970,4970,0
|
|
20250124,163100,631546955,4970,4970,4970,4970,0
|
|
20250124,163000,631546955,4970,4970,4970,4970,0
|
|
20250124,162900,631546955,4970,4970,4970,4970,0
|
|
20250124,162800,631546955,4970,4970,4970,4970,0
|
|
20250124,162700,631546955,4970,4970,4970,4970,0
|
|
20250124,162600,631546955,4970,4970,4970,4970,0
|
|
20250124,162500,631546955,4970,4970,4970,4970,0
|
|
20250124,162400,631546955,4970,4970,4970,4970,0
|
|
20250124,162300,631546955,4970,4970,4970,4970,0
|
|
20250124,162200,631546955,4970,4970,4970,4970,0
|
|
20250124,162100,631546955,4970,4970,4970,4970,0
|
|
20250124,162000,631546955,4970,4970,4970,4970,0
|
|
20250124,161900,631546955,4970,4970,4970,4970,0
|
|
20250124,161800,631546955,4970,4970,4970,4970,0
|
|
20250124,161700,631546955,4970,4970,4970,4970,0
|
|
20250124,161600,631546955,4970,4970,4970,4970,0
|
|
20250124,161500,631546955,4970,4970,4970,4970,0
|
|
20250124,161400,631546955,4970,4970,4970,4970,0
|
|
20250124,161300,631546955,4970,4970,4970,4970,0
|
|
20250124,161200,631546955,4970,4970,4970,4970,0
|
|
20250124,161100,631546955,4970,4970,4970,4970,0
|
|
20250124,161000,631546955,4970,4970,4970,4970,0
|
|
20250124,160900,631546955,4970,4970,4970,4970,0
|
|
20250124,160800,631546955,4970,4970,4970,4970,0
|
|
20250124,160700,631546955,4970,4970,4970,4970,0
|
|
20250124,160600,631546955,4970,4970,4970,4970,0
|
|
20250124,160500,631546955,4970,4970,4970,4970,3256
|
|
20250124,160400,631546955,4970,4970,4970,4970,0
|
|
20250124,160300,631546955,4970,4970,4970,4970,0
|
|
20250124,160200,631546955,4970,4970,4970,4970,0
|
|
20250124,160100,631546955,4970,4970,4970,4970,0
|
|
20250124,160000,631546955,4970,4970,4970,4970,0
|
|
20250124,155900,631546955,4970,4970,4970,4970,0
|
|
20250124,155800,631546955,4970,4970,4970,4970,0
|
|
20250124,155700,631546955,4970,4970,4970,4970,0
|
|
20250124,155600,631546955,4970,4970,4970,4970,0
|
|
20250124,155500,631546955,4970,4970,4970,4970,0
|
|
20250124,155400,631546955,4970,4970,4970,4970,0
|
|
20250124,155300,631546955,4970,4970,4970,4970,0
|
|
20250124,155200,631546955,4970,4970,4970,4970,0
|
|
20250124,155100,631546955,4970,4970,4970,4970,0
|
|
20250124,155000,631546955,4970,4970,4970,4970,0
|
|
20250124,154900,631546955,4970,4970,4970,4970,0
|
|
20250124,154800,631546955,4970,4970,4970,4970,0
|
|
20250124,154700,631546955,4970,4970,4970,4970,0
|
|
20250124,154600,631546955,4970,4970,4970,4970,0
|
|
20250124,154500,631546955,4970,4970,4970,4970,0
|
|
20250124,154400,631546955,4970,4970,4970,4970,0
|
|
20250124,154300,631546955,4970,4970,4970,4970,0
|
|
20250124,154200,631546955,4970,4970,4970,4970,0
|
|
20250124,154100,631546955,4970,4970,4970,4970,0
|
|
20250124,154000,631546955,4970,4970,4970,4970,0
|
|
20250124,153900,631546955,4970,4970,4970,4970,0
|
|
20250124,153800,631546955,4970,4970,4970,4970,0
|
|
20250124,153700,631546955,4970,4970,4970,4970,0
|
|
20250124,153600,631546955,4970,4970,4970,4970,0
|
|
20250124,153500,631546955,4970,4970,4970,4970,3256
|
|
20250124,153400,631546955,4970,4970,4970,4970,0
|
|
20250124,153300,631546955,4970,4970,4970,4970,0
|
|
20250124,153200,631546955,4970,4970,4970,4970,0
|
|
20250124,153100,631546955,4970,4970,4970,4970,0
|
|
20250124,153000,631546955,4970,4970,4970,4970,3256
|
|
20250124,152900,615364635,4960,4960,4960,4960,0
|
|
20250124,152800,615364635,4960,4960,4960,4960,0
|
|
20250124,152700,615364635,4960,4960,4960,4960,0
|
|
20250124,152600,615364635,4960,4960,4960,4960,0
|
|
20250124,152500,615364635,4960,4960,4960,4960,0
|
|
20250124,152400,615364635,4960,4960,4960,4960,0
|
|
20250124,152300,615364635,4960,4960,4960,4960,0
|
|
20250124,152200,615364635,4960,4960,4960,4960,0
|
|
20250124,152100,615364635,4960,4960,4960,4960,0
|
|
20250124,152000,615364635,4960,4960,4960,4960,0
|
|
20250124,151900,615364635,4960,4965,4965,4960,1429
|
|
20250124,151800,608275785,4960,4970,4970,4960,3
|
|
20250124,151700,608260895,4965,4965,4965,4965,5
|
|
20250124,151600,608236070,4965,4965,4965,4955,631
|
|
20250124,151500,605105430,4965,4960,4965,4960,1209
|
|
20250124,151400,599107475,4960,4960,4960,4960,184
|
|
20250124,151300,598194835,4960,4960,4960,4960,1
|
|
20250124,151200,598189875,4970,4965,4970,4965,143
|
|
20250124,151100,597479750,4965,4965,4965,4965,177
|
|
20250124,151000,596600945,4965,4965,4965,4965,900
|
|
20250124,150900,592132445,4965,4970,4970,4965,705
|
|
20250124,150800,588628600,4970,4970,4970,4970,821
|
|
20250124,150700,584548230,4970,4970,4970,4970,270
|
|
20250124,150600,583206330,4975,4975,4975,4975,319
|
|
20250124,150500,581619305,4980,4975,4980,4975,64
|
|
20250124,150400,581300590,4975,4970,4975,4970,205
|
|
20250124,150300,580281510,4965,4965,4965,4965,29
|
|
20250124,150200,580137525,4965,4965,4965,4965,68
|
|
20250124,150100,579799905,4965,4965,4965,4965,1
|
|
20250124,150000,579794940,4965,4965,4965,4965,0
|
|
20250124,145900,579794940,4965,4970,4970,4965,111
|
|
20250124,145800,579243345,4975,4975,4975,4975,330
|
|
20250124,145700,577601595,4960,4965,4965,4960,18
|
|
20250124,145600,577512230,4965,4965,4965,4965,50
|
|
20250124,145500,577263980,4970,4970,4970,4970,0
|
|
20250124,145400,577263980,4970,4970,4970,4970,21
|
|
20250124,145300,577159610,4970,4970,4970,4970,195
|
|
20250124,145200,576190460,4970,4970,4970,4970,0
|
|
20250124,145100,576190460,4970,4975,4975,4970,294
|
|
20250124,145000,574729255,4975,4970,4975,4970,190
|
|
20250124,144900,573784205,4970,4970,4970,4970,16
|
|
20250124,144800,573704685,4975,4975,4975,4975,0
|
|
20250124,144700,573704685,4975,4975,4975,4975,0
|
|
20250124,144600,573704685,4975,4975,4975,4975,380
|
|
20250124,144500,571814185,4970,4970,4970,4970,0
|
|
20250124,144400,571814185,4970,4970,4970,4970,119
|
|
20250124,144300,571222755,4965,4970,4970,4965,89
|
|
20250124,144200,570780855,4970,4970,4970,4970,3
|
|
20250124,144100,570765945,4965,4965,4965,4965,11
|
|
20250124,144000,570711330,4965,4960,4965,4960,210
|
|
20250124,143900,569668730,4955,4955,4955,4955,150
|
|
20250124,143800,568925480,4965,4965,4965,4965,2
|
|
20250124,143700,568915550,4965,4965,4965,4965,0
|
|
20250124,143600,568915550,4965,4965,4965,4965,0
|
|
20250124,143500,568915550,4965,4970,4970,4965,32
|
|
20250124,143400,568756585,4970,4970,4970,4970,0
|
|
20250124,143300,568756585,4970,4970,4970,4970,0
|
|
20250124,143200,568756585,4970,4970,4970,4970,193
|
|
20250124,143100,567797375,4970,4970,4970,4970,2505
|
|
20250124,143000,555347525,4970,4970,4970,4970,682
|
|
20250124,142900,551957985,4970,4970,4970,4970,35
|
|
20250124,142800,551784035,4955,4955,4955,4955,0
|
|
20250124,142700,551784035,4955,4955,4955,4955,180
|
|
20250124,142600,550892135,4970,4965,4970,4965,183
|
|
20250124,142500,549983360,4965,4960,4965,4960,65
|
|
20250124,142400,549660645,4960,4960,4960,4960,0
|
|
20250124,142300,549660645,4960,4960,4960,4960,100
|
|
20250124,142200,549164645,4955,4955,4955,4955,0
|
|
20250124,142100,549164645,4955,4955,4955,4955,350
|
|
20250124,142000,547430395,4965,4965,4965,4965,20
|
|
20250124,141900,547331095,4970,4970,4970,4970,14
|
|
20250124,141800,547261515,4970,4965,4970,4965,683
|
|
20250124,141700,543867420,4955,4955,4955,4955,0
|
|
20250124,141600,543867420,4955,4960,4960,4955,460
|
|
20250124,141500,541588110,4970,4970,4970,4970,0
|
|
20250124,141400,541588110,4970,4965,4970,4965,200
|
|
20250124,141300,540594115,4955,4970,4970,4955,220
|
|
20250124,141200,539503715,4970,4970,4970,4970,0
|
|
20250124,141100,539503715,4970,4970,4970,4970,0
|
|
20250124,141000,539503715,4970,4970,4970,4970,200
|
|
20250124,140900,538509715,4965,4965,4965,4965,8
|
|
20250124,140800,538469995,4970,4970,4970,4970,400
|
|
20250124,140700,536481995,4955,4955,4955,4955,0
|
|
20250124,140600,536481995,4955,4950,4965,4950,401
|
|
20250124,140500,534494310,4955,4955,4955,4955,200
|
|
20250124,140400,533503310,4955,4955,4955,4955,100
|
|
20250124,140300,533007810,4960,4960,4960,4960,84
|
|
20250124,140200,532591170,4955,4955,4955,4955,10
|
|
20250124,140100,532541620,4955,4955,4955,4955,863
|
|
20250124,140000,528265455,4955,4960,4960,4955,386
|
|
20250124,135900,526352795,4955,4955,4955,4955,0
|
|
20250124,135800,526352795,4955,4955,4955,4955,6
|
|
20250124,135700,526323065,4960,4960,4960,4960,0
|
|
20250124,135600,526323065,4960,4960,4960,4955,1186
|
|
20250124,135500,520444830,4960,4960,4960,4960,0
|
|
20250124,135400,520444830,4960,4960,4960,4960,124
|
|
20250124,135300,519829790,4955,4955,4955,4955,0
|
|
20250124,135200,519829790,4955,4970,4970,4955,100
|
|
20250124,135100,519333775,4970,4970,4970,4970,154
|
|
20250124,135000,518568395,4965,4970,4970,4965,23
|
|
20250124,134900,518454100,4965,4975,4975,4965,461
|
|
20250124,134800,516165040,4985,4985,4985,4985,0
|
|
20250124,134700,516165040,4985,4985,4985,4975,602
|
|
20250124,134600,513168485,4985,4985,4985,4985,0
|
|
20250124,134500,513168485,4985,4985,4985,4985,0
|
|
20250124,134400,513168485,4985,4985,4985,4985,380
|
|
20250124,134300,511274185,4980,4980,4980,4980,0
|
|
20250124,134200,511274185,4980,4980,4980,4980,30
|
|
20250124,134100,511124785,4985,4980,4985,4980,71
|
|
20250124,134000,510771200,4980,4980,4980,4980,71
|
|
20250124,133900,510417620,4980,4985,4985,4980,35
|
|
20250124,133800,510243160,4985,4975,4985,4975,75
|
|
20250124,133700,509869920,4970,4970,4970,4970,1
|
|
20250124,133600,509864950,4970,4965,4970,4965,262
|
|
20250124,133500,508564115,4965,4965,4965,4965,1
|
|
20250124,133400,508559150,4965,4965,4975,4960,817
|
|
20250124,133300,504505650,4965,4975,4975,4965,99
|
|
20250124,133200,504013285,4975,4975,4975,4975,0
|
|
20250124,133100,504013285,4975,4975,4975,4960,32
|
|
20250124,133000,503854535,4960,4960,4960,4960,250
|
|
20250124,132900,502614535,4960,4960,4960,4960,434
|
|
20250124,132800,500461895,4960,4980,4980,4955,104
|
|
20250124,132700,499945670,4985,4985,4985,4985,0
|
|
20250124,132600,499945670,4985,4985,4985,4985,0
|
|
20250124,132500,499945670,4985,4975,4985,4965,214
|
|
20250124,132400,498881600,4980,4980,4980,4980,0
|
|
20250124,132300,498881600,4980,4965,4980,4960,81
|
|
20250124,132200,498479570,4960,4960,4960,4960,5063
|
|
20250124,132100,473367090,4960,4960,4960,4955,584
|
|
20250124,132000,470470865,4960,4960,4960,4960,180
|
|
20250124,131900,469578065,4965,4965,4965,4965,500
|
|
20250124,131800,467095565,4965,4965,4965,4965,83
|
|
20250124,131700,466683470,4970,4970,4970,4970,0
|
|
20250124,131600,466683470,4970,4980,4980,4970,1554
|
|
20250124,131500,458952430,4980,4980,4980,4980,0
|
|
20250124,131400,458952430,4980,4980,4980,4980,45
|
|
20250124,131300,458728330,4980,4980,4980,4980,68
|
|
20250124,131200,458389690,4980,4980,4980,4980,825
|
|
20250124,131100,454281190,4980,4980,4980,4980,134
|
|
20250124,131000,453613870,4980,4980,4980,4980,100
|
|
20250124,130900,453115870,4980,4980,4980,4980,100
|
|
20250124,130800,452617870,4985,4990,4990,4985,127
|
|
20250124,130700,451984275,4990,4990,4990,4990,1
|
|
20250124,130600,451979285,4985,4985,4985,4985,20
|
|
20250124,130500,451879585,4985,4985,4985,4985,57
|
|
20250124,130400,451595440,4990,4990,4990,4990,49
|
|
20250124,130300,451350930,4990,4990,4990,4990,289
|
|
20250124,130200,449908820,4990,4985,4990,4985,33
|
|
20250124,130100,449744200,4980,4980,4980,4980,0
|
|
20250124,130000,449744200,4980,4985,4985,4980,884
|
|
20250124,125900,445340510,4985,4985,4985,4985,6
|
|
20250124,125800,445310600,4990,4990,4990,4990,55
|
|
20250124,125700,445036150,4990,4990,4990,4990,68
|
|
20250124,125600,444696830,4990,4985,4990,4985,370
|
|
20250124,125500,442850680,4990,4990,4990,4990,0
|
|
20250124,125400,442850680,4990,4990,4990,4990,0
|
|
20250124,125300,442850680,4990,4990,4990,4990,149
|
|
20250124,125200,442107170,4990,4990,4990,4990,0
|
|
20250124,125100,442107170,4990,4990,4990,4990,450
|
|
20250124,125000,439861670,4990,4990,4990,4990,50
|
|
20250124,124900,439612170,4990,4990,4990,4990,23
|
|
20250124,124800,439497400,4990,4990,4990,4990,0
|
|
20250124,124700,439497400,4990,4990,4990,4990,260
|
|
20250124,124600,438200000,4990,4990,4990,4990,0
|
|
20250124,124500,438200000,4990,4990,4990,4990,14
|
|
20250124,124400,438130140,4990,4990,4990,4990,20
|
|
20250124,124300,438030340,4985,4985,4985,4985,0
|
|
20250124,124200,438030340,4985,4990,4990,4985,30
|
|
20250124,124100,437880680,4990,4990,4990,4990,2
|
|
20250124,124000,437870700,4990,4990,4990,4990,0
|
|
20250124,123900,437870700,4990,4985,4990,4980,885
|
|
20250124,123800,433461775,4985,4980,4985,4980,24
|
|
20250124,123700,433342155,4985,4985,4985,4985,15
|
|
20250124,123600,433267380,4985,4985,4985,4980,708
|
|
20250124,123500,429738005,4990,4990,4990,4990,2026
|
|
20250124,123400,419628265,4990,4990,4995,4990,619
|
|
20250124,123300,416539335,5000,5000,5000,5000,11
|
|
20250124,123200,416484335,5000,5000,5000,5000,571
|
|
20250124,123100,413629335,5000,5000,5000,5000,118
|
|
20250124,123000,413039335,5000,5000,5000,5000,0
|
|
20250124,122900,413039335,5000,4990,5000,4990,344
|
|
20250124,122800,411320335,5010,5010,5010,5010,3
|
|
20250124,122700,411305305,5000,5010,5010,5000,31
|
|
20250124,122600,411150285,5000,4990,5000,4990,3741
|
|
20250124,122500,392462965,4990,4985,4990,4985,182
|
|
20250124,122400,391555415,4985,4990,4990,4985,252
|
|
20250124,122300,390298050,4990,4990,4990,4990,730
|
|
20250124,122200,386655350,4985,4985,4985,4985,38
|
|
20250124,122100,386465920,4990,4990,4990,4990,32
|
|
20250124,122000,386306240,4990,4990,4990,4990,118
|
|
20250124,121900,385717420,4990,4990,4990,4990,5
|
|
20250124,121800,385692470,4990,4995,4995,4990,424
|
|
20250124,121700,383574710,4990,4990,4990,4990,25
|
|
20250124,121600,383449960,4990,4990,4990,4990,24
|
|
20250124,121500,383330200,4990,4990,4990,4990,4
|
|
20250124,121400,383310240,4995,4995,4995,4995,1
|
|
20250124,121300,383305245,4990,4995,4995,4990,374
|
|
20250124,121200,381437135,4995,4995,4995,4995,0
|
|
20250124,121100,381437135,4995,4995,4995,4995,400
|
|
20250124,121000,379439135,4990,4985,4990,4985,378
|
|
20250124,120900,377553805,4985,4985,4985,4985,5
|
|
20250124,120800,377528880,4985,4985,4985,4985,0
|
|
20250124,120700,377528880,4985,4985,4990,4985,47
|
|
20250124,120600,377294385,4985,4985,4985,4985,4
|
|
20250124,120500,377274445,4985,4985,4985,4985,4
|
|
20250124,120400,377254505,4985,4985,4985,4985,8
|
|
20250124,120300,377214625,4990,4990,4990,4990,1
|
|
20250124,120200,377209635,4990,4985,4990,4985,2
|
|
20250124,120100,377199660,4990,4990,4990,4990,280
|
|
20250124,120000,375802460,4985,4990,4990,4985,661
|
|
20250124,115900,372505975,4990,4990,4990,4990,10
|
|
20250124,115800,372456075,4990,4990,4990,4990,0
|
|
20250124,115700,372456075,4990,4990,4990,4990,386
|
|
20250124,115600,370529935,4985,4985,4985,4985,10
|
|
20250124,115500,370480085,4985,4980,4985,4980,10
|
|
20250124,115400,370430275,4985,4985,4985,4985,0
|
|
20250124,115300,370430275,4985,4985,4985,4985,0
|
|
20250124,115200,370430275,4985,4985,4985,4985,0
|
|
20250124,115100,370430275,4985,4975,4985,4975,106
|
|
20250124,115000,369902245,4965,4965,4965,4965,5
|
|
20250124,114900,369877420,4965,4985,4985,4965,13
|
|
20250124,114800,369812635,4985,4985,4985,4985,2
|
|
20250124,114700,369802665,4985,4980,4985,4980,747
|
|
20250124,114600,366081690,4975,4980,4980,4970,1293
|
|
20250124,114500,359646980,4980,4980,4980,4980,0
|
|
20250124,114400,359646980,4980,4970,4980,4970,558
|
|
20250124,114300,356868940,4960,4980,4980,4960,317
|
|
20250124,114200,355295260,4990,4985,4990,4975,244
|
|
20250124,114100,354078395,4975,4980,4980,4975,11
|
|
20250124,114000,354023620,4990,4980,4990,4975,2269
|
|
20250124,113900,342709710,4980,4975,4985,4975,228
|
|
20250124,113800,341574245,4980,4980,4980,4980,90
|
|
20250124,113700,341126045,4985,4985,4985,4985,0
|
|
20250124,113600,341126045,4985,4980,4985,4980,409
|
|
20250124,113500,339087225,4985,4980,4985,4980,292
|
|
20250124,113400,337631675,4970,4985,4985,4970,207
|
|
20250124,113300,336602810,4985,4970,4985,4970,1460
|
|
20250124,113200,329328885,4975,4975,4975,4975,7
|
|
20250124,113100,329294060,4975,4970,4975,4970,601
|
|
20250124,113000,326305700,4960,4960,4975,4960,3782
|
|
20250124,112900,307513405,4955,4950,4955,4950,111
|
|
20250124,112800,306963610,4955,4955,4955,4955,10
|
|
20250124,112700,306914060,4955,4955,4955,4955,8
|
|
20250124,112600,306874420,4960,4960,4960,4960,6
|
|
20250124,112500,306844660,4955,4950,4960,4950,1522
|
|
20250124,112400,299301355,4955,4945,4955,4945,653
|
|
20250124,112300,296068050,4945,4940,4945,4940,244
|
|
20250124,112200,294861990,4940,4950,4950,4940,80
|
|
20250124,112100,294466685,4945,4945,4945,4945,5
|
|
20250124,112000,294441960,4945,4950,4950,4945,7
|
|
20250124,111900,294407330,4950,4950,4950,4950,0
|
|
20250124,111800,294407330,4950,4955,4955,4950,129
|
|
20250124,111700,293768425,4955,4955,4955,4950,349
|
|
20250124,111600,292039150,4955,4955,4955,4950,84
|
|
20250124,111500,291622935,4950,4945,4950,4945,540
|
|
20250124,111400,288949955,4945,4945,4945,4945,0
|
|
20250124,111300,288949955,4945,4940,4945,4940,315
|
|
20250124,111200,287392655,4935,4935,4935,4935,4
|
|
20250124,111100,287372915,4940,4940,4940,4935,32
|
|
20250124,111000,287214855,4940,4935,4940,4935,16
|
|
20250124,110900,287135885,4945,4935,4945,4935,204
|
|
20250124,110800,286128120,4940,4945,4945,4935,7
|
|
20250124,110700,286093520,4945,4945,4945,4945,5
|
|
20250124,110600,286068795,4945,4940,4945,4940,206
|
|
20250124,110500,285051150,4935,4940,4940,4935,7
|
|
20250124,110400,285016590,4945,4935,4945,4935,108
|
|
20250124,110300,284482575,4940,4940,4940,4940,3
|
|
20250124,110200,284467755,4945,4935,4945,4935,11
|
|
20250124,110100,284413415,4940,4935,4940,4935,350
|
|
20250124,110000,282684935,4930,4930,4930,4930,106
|
|
20250124,105900,282162355,4930,4940,4940,4930,11
|
|
20250124,105800,282108115,4930,4930,4935,4930,243
|
|
20250124,105700,280909070,4930,4930,4930,4930,24
|
|
20250124,105600,280790750,4930,4930,4930,4930,15
|
|
20250124,105500,280716800,4930,4930,4935,4930,14
|
|
20250124,105400,280647770,4935,4930,4935,4930,149
|
|
20250124,105300,279913195,4930,4930,4935,4930,12
|
|
20250124,105200,279854030,4930,4935,4940,4930,20
|
|
20250124,105100,279755390,4940,4935,4945,4935,14
|
|
20250124,105000,279686265,4945,4935,4950,4935,21
|
|
20250124,104900,279582545,4945,4945,4945,4945,1
|
|
20250124,104800,279577600,4930,4930,4930,4930,6
|
|
20250124,104700,279548020,4950,4930,4950,4930,2
|
|
20250124,104600,279538140,4935,4935,4935,4930,1344
|
|
20250124,104500,272905525,4930,4930,4930,4930,1020
|
|
20250124,104400,267876925,4935,4930,4935,4930,3
|
|
20250124,104300,267862130,4935,4930,4935,4930,629
|
|
20250124,104200,264758060,4935,4940,4940,4935,1907
|
|
20250124,104100,255342530,4950,4935,4950,4935,409
|
|
20250124,104000,253318065,4950,4945,4950,4945,10
|
|
20250124,103900,253268580,4950,4930,4950,4930,173
|
|
20250124,103800,252414980,4935,4935,4935,4935,60
|
|
20250124,103700,252118880,4935,4945,4950,4930,21
|
|
20250124,103600,252015135,4950,4950,4950,4940,409
|
|
20250124,103500,249990665,4950,4950,4950,4950,0
|
|
20250124,103400,249990665,4950,4945,4950,4945,3
|
|
20250124,103300,249975820,4950,4945,4950,4945,21
|
|
20250124,103200,249871930,4945,4950,4950,4945,412
|
|
20250124,103100,247832590,4940,4945,4945,4930,149
|
|
20250124,103000,247096955,4950,4950,4950,4950,0
|
|
20250124,102900,247096955,4950,4950,4950,4950,0
|
|
20250124,102800,247096955,4950,4950,4950,4950,1
|
|
20250124,102700,247092005,4950,4945,4950,4945,9
|
|
20250124,102600,247047460,4940,4935,4940,4935,364
|
|
20250124,102500,245250270,4935,4935,4950,4935,70
|
|
20250124,102400,244904630,4950,4950,4950,4950,20
|
|
20250124,102300,244805630,4945,4945,4945,4945,0
|
|
20250124,102200,244805630,4945,4945,4945,4945,1
|
|
20250124,102100,244800685,4940,4935,4940,4935,5
|
|
20250124,102000,244776005,4940,4950,4950,4940,25
|
|
20250124,101900,244652440,4955,4955,4955,4955,3
|
|
20250124,101800,244637575,4960,4955,4960,4940,460
|
|
20250124,101700,242359780,4950,4955,4955,4950,32
|
|
20250124,101600,242201320,4955,4955,4955,4955,19
|
|
20250124,101500,242107175,4955,4950,4955,4950,253
|
|
20250124,101400,240853975,4950,4950,4950,4950,26
|
|
20250124,101300,240725275,4950,4950,4950,4950,0
|
|
20250124,101200,240725275,4950,4950,4950,4950,0
|
|
20250124,101100,240725275,4950,4950,4950,4950,1
|
|
20250124,101000,240720325,4940,4940,4940,4940,0
|
|
20250124,100900,240720325,4940,4940,4940,4925,2598
|
|
20250124,100800,227905135,4940,4940,4940,4940,0
|
|
20250124,100700,227905135,4940,4940,4940,4940,10
|
|
20250124,100600,227855735,4940,4940,4940,4940,60
|
|
20250124,100500,227559335,4940,4940,4940,4940,1
|
|
20250124,100400,227554395,4955,4940,4955,4940,417
|
|
20250124,100300,225488535,4940,4950,4950,4940,4200
|
|
20250124,100200,204700455,4950,4950,4950,4950,0
|
|
20250124,100100,204700455,4950,4950,4950,4950,16
|
|
20250124,100000,204621255,4950,4945,4950,4945,464
|
|
20250124,095900,202326525,4950,4950,4950,4950,0
|
|
20250124,095800,202326525,4950,4950,4950,4940,74
|
|
20250124,095700,201960325,4950,4950,4950,4950,78
|
|
20250124,095600,201574225,4950,4950,4950,4950,0
|
|
20250124,095500,201574225,4950,4955,4955,4950,26
|
|
20250124,095400,201445475,4955,4955,4955,4940,50
|
|
20250124,095300,201198325,4940,4940,4950,4940,258
|
|
20250124,095200,199922045,4955,4955,4955,4955,0
|
|
20250124,095100,199922045,4955,4950,4955,4950,46
|
|
20250124,095000,199694220,4940,4955,4960,4935,478
|
|
20250124,094900,197333220,4960,4950,4960,4950,21
|
|
20250124,094800,197229260,4960,4955,4960,4955,10
|
|
20250124,094700,197179705,4955,4960,4965,4940,647
|
|
20250124,094600,193975350,4965,4960,4965,4960,128
|
|
20250124,094500,193340145,4960,4960,4965,4960,739
|
|
20250124,094400,189673700,4960,4950,4960,4940,1695
|
|
20250124,094300,181280370,4950,4950,4950,4950,23
|
|
20250124,094200,181166520,4945,4945,4945,4945,336
|
|
20250124,094100,179505000,4940,4940,4940,4940,15
|
|
20250124,094000,179430900,4945,4945,4945,4940,340
|
|
20250124,093900,177751230,4945,4945,4945,4945,122
|
|
20250124,093800,177147940,4945,4945,4945,4945,368
|
|
20250124,093700,175328180,4940,4940,4940,4935,1165
|
|
20250124,093600,169573685,4940,4940,4940,4940,673
|
|
20250124,093500,166249065,4940,4935,4940,4935,309
|
|
20250124,093400,164723865,4935,4935,4935,4935,29
|
|
20250124,093300,164580750,4935,4930,4935,4930,461
|
|
20250124,093200,162308000,4930,4930,4930,4920,104
|
|
20250124,093100,161795290,4930,4925,4930,4925,53
|
|
20250124,093000,161534050,4920,4925,4925,4920,12
|
|
20250124,092900,161474995,4930,4920,4930,4915,1083
|
|
20250124,092800,156145955,4925,4930,4930,4925,17
|
|
20250124,092700,156062225,4920,4920,4930,4920,235
|
|
20250124,092600,154905175,4925,4915,4925,4915,1660
|
|
20250124,092500,146736130,4915,4915,4915,4915,10
|
|
20250124,092400,146686980,4915,4920,4920,4910,900
|
|
20250124,092300,142262300,4920,4915,4920,4910,266
|
|
20250124,092200,140954005,4900,4915,4915,4900,1104
|
|
20250124,092100,135541995,4910,4920,4920,4910,563
|
|
20250124,092000,132777035,4915,4915,4915,4915,85
|
|
20250124,091900,132359260,4915,4925,4925,4915,41
|
|
20250124,091800,132157495,4925,4920,4925,4920,772
|
|
20250124,091700,128359245,4920,4915,4920,4915,212
|
|
20250124,091600,127316815,4920,4920,4920,4920,2
|
|
20250124,091500,127306975,4925,4920,4925,4920,193
|
|
20250124,091400,126356965,4910,4900,4910,4900,1226
|
|
20250124,091300,120343980,4905,4910,4910,4905,145
|
|
20250124,091200,119632255,4895,4920,4920,4895,238
|
|
20250124,091100,118464755,4920,4925,4925,4885,539
|
|
20250124,091000,115825020,4925,4885,4940,4885,1051
|
|
20250124,090900,110685695,4885,4880,4885,4875,453
|
|
20250124,090800,108475575,4880,4885,4885,4875,1226
|
|
20250124,090700,102491570,4885,4885,4890,4870,2994
|
|
20250124,090600,87880880,4885,4900,4910,4885,3400
|
|
20250124,090500,71244540,4900,4900,4905,4895,2001
|
|
20250124,090400,61438450,4900,4930,4940,4900,6304
|
|
20250124,090300,30484490,4950,4940,4950,4935,853
|
|
20250124,090200,26273605,4940,4960,4960,4940,1397
|
|
20250124,090100,19363490,4960,4960,4960,4960,83
|
|
20250124,090000,18951810,4990,4960,4990,4945,3820
|