684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,202100,175811650,3480,3480,3480,3480,2278
|
|
20250123,202000,175811650,3480,3480,3480,3480,0
|
|
20250123,201900,175811650,3480,3480,3480,3480,0
|
|
20250123,201800,175811650,3480,3480,3480,3480,0
|
|
20250123,201700,175811650,3480,3480,3480,3480,0
|
|
20250123,201600,175811650,3480,3480,3480,3480,0
|
|
20250123,201500,175811650,3480,3480,3480,3480,0
|
|
20250123,201400,175811650,3480,3480,3480,3480,0
|
|
20250123,201300,175811650,3480,3480,3480,3480,0
|
|
20250123,201200,175811650,3480,3480,3480,3480,0
|
|
20250123,201100,175811650,3480,3480,3480,3480,0
|
|
20250123,201000,175811650,3480,3480,3480,3480,0
|
|
20250123,200900,175811650,3480,3480,3480,3480,0
|
|
20250123,200800,175811650,3480,3480,3480,3480,0
|
|
20250123,200700,175811650,3480,3480,3480,3480,0
|
|
20250123,200600,175811650,3480,3480,3480,3480,0
|
|
20250123,200500,175811650,3480,3480,3480,3480,0
|
|
20250123,200400,175811650,3480,3480,3480,3480,0
|
|
20250123,200300,175811650,3480,3480,3480,3480,0
|
|
20250123,200200,175811650,3480,3480,3480,3480,0
|
|
20250123,200100,175811650,3480,3480,3480,3480,0
|
|
20250123,200000,175811650,3480,3480,3480,3480,0
|
|
20250123,195900,175811650,3480,3480,3480,3480,0
|
|
20250123,195800,175811650,3480,3480,3480,3480,0
|
|
20250123,195700,175811650,3480,3480,3480,3480,0
|
|
20250123,195600,175811650,3480,3480,3480,3480,0
|
|
20250123,195500,175811650,3480,3480,3480,3480,0
|
|
20250123,195400,175811650,3480,3480,3480,3480,0
|
|
20250123,195300,175811650,3480,3480,3480,3480,0
|
|
20250123,195200,175811650,3480,3480,3480,3480,0
|
|
20250123,195100,175811650,3480,3480,3480,3480,2278
|
|
20250123,195000,175811650,3480,3480,3480,3480,0
|
|
20250123,194900,175811650,3480,3480,3480,3480,0
|
|
20250123,194800,175811650,3480,3480,3480,3480,0
|
|
20250123,194700,175811650,3480,3480,3480,3480,0
|
|
20250123,194600,175811650,3480,3480,3480,3480,0
|
|
20250123,194500,175811650,3480,3480,3480,3480,0
|
|
20250123,194400,175811650,3480,3480,3480,3480,0
|
|
20250123,194300,175811650,3480,3480,3480,3480,0
|
|
20250123,194200,175811650,3480,3480,3480,3480,0
|
|
20250123,194100,175811650,3480,3480,3480,3480,0
|
|
20250123,194000,175811650,3480,3480,3480,3480,0
|
|
20250123,193900,175811650,3480,3480,3480,3480,0
|
|
20250123,193800,175811650,3480,3480,3480,3480,0
|
|
20250123,193700,175811650,3480,3480,3480,3480,0
|
|
20250123,193600,175811650,3480,3480,3480,3480,0
|
|
20250123,193500,175811650,3480,3480,3480,3480,0
|
|
20250123,193400,175811650,3480,3480,3480,3480,0
|
|
20250123,193300,175811650,3480,3480,3480,3480,0
|
|
20250123,193200,175811650,3480,3480,3480,3480,0
|
|
20250123,193100,175811650,3480,3480,3480,3480,0
|
|
20250123,193000,175811650,3480,3480,3480,3480,0
|
|
20250123,192900,175811650,3480,3480,3480,3480,0
|
|
20250123,192800,175811650,3480,3480,3480,3480,0
|
|
20250123,192700,175811650,3480,3480,3480,3480,0
|
|
20250123,192600,175811650,3480,3480,3480,3480,0
|
|
20250123,192500,175811650,3480,3480,3480,3480,0
|
|
20250123,192400,175811650,3480,3480,3480,3480,0
|
|
20250123,192300,175811650,3480,3480,3480,3480,0
|
|
20250123,192200,175811650,3480,3480,3480,3480,0
|
|
20250123,192100,175811650,3480,3480,3480,3480,2278
|
|
20250123,192000,175811650,3480,3480,3480,3480,0
|
|
20250123,191900,175811650,3480,3480,3480,3480,0
|
|
20250123,191800,175811650,3480,3480,3480,3480,0
|
|
20250123,191700,175811650,3480,3480,3480,3480,0
|
|
20250123,191600,175811650,3480,3480,3480,3480,0
|
|
20250123,191500,175811650,3480,3480,3480,3480,0
|
|
20250123,191400,175811650,3480,3480,3480,3480,0
|
|
20250123,191300,175811650,3480,3480,3480,3480,0
|
|
20250123,191200,175811650,3480,3480,3480,3480,0
|
|
20250123,191100,175811650,3480,3480,3480,3480,0
|
|
20250123,191000,175811650,3480,3480,3480,3480,0
|
|
20250123,190900,175811650,3480,3480,3480,3480,0
|
|
20250123,190800,175811650,3480,3480,3480,3480,0
|
|
20250123,190700,175811650,3480,3480,3480,3480,0
|
|
20250123,190600,175811650,3480,3480,3480,3480,0
|
|
20250123,190500,175811650,3480,3480,3480,3480,0
|
|
20250123,190400,175811650,3480,3480,3480,3480,0
|
|
20250123,190300,175811650,3480,3480,3480,3480,0
|
|
20250123,190200,175811650,3480,3480,3480,3480,0
|
|
20250123,190100,175811650,3480,3480,3480,3480,0
|
|
20250123,190000,175811650,3480,3480,3480,3480,0
|
|
20250123,185900,175811650,3480,3480,3480,3480,0
|
|
20250123,185800,175811650,3480,3480,3480,3480,0
|
|
20250123,185700,175811650,3480,3480,3480,3480,0
|
|
20250123,185600,175811650,3480,3480,3480,3480,0
|
|
20250123,185500,175811650,3480,3480,3480,3480,0
|
|
20250123,185400,175811650,3480,3480,3480,3480,0
|
|
20250123,185300,175811650,3480,3480,3480,3480,0
|
|
20250123,185200,175811650,3480,3480,3480,3480,0
|
|
20250123,185100,175811650,3480,3480,3480,3480,2278
|
|
20250123,185000,175811650,3480,3480,3480,3480,0
|
|
20250123,184900,175811650,3480,3480,3480,3480,0
|
|
20250123,184800,175811650,3480,3480,3480,3480,0
|
|
20250123,184700,175811650,3480,3480,3480,3480,0
|
|
20250123,184600,175811650,3480,3480,3480,3480,0
|
|
20250123,184500,175811650,3480,3480,3480,3480,0
|
|
20250123,184400,175811650,3480,3480,3480,3480,0
|
|
20250123,184300,175811650,3480,3480,3480,3480,0
|
|
20250123,184200,175811650,3480,3480,3480,3480,0
|
|
20250123,184100,175811650,3480,3480,3480,3480,0
|
|
20250123,184000,175811650,3480,3480,3480,3480,0
|
|
20250123,183900,175811650,3480,3480,3480,3480,0
|
|
20250123,183800,175811650,3480,3480,3480,3480,0
|
|
20250123,183700,175811650,3480,3480,3480,3480,0
|
|
20250123,183600,175811650,3480,3480,3480,3480,0
|
|
20250123,183500,175811650,3480,3480,3480,3480,0
|
|
20250123,183400,175811650,3480,3480,3480,3480,0
|
|
20250123,183300,175811650,3480,3480,3480,3480,0
|
|
20250123,183200,175811650,3480,3480,3480,3480,0
|
|
20250123,183100,175811650,3480,3480,3480,3480,0
|
|
20250123,183000,175811650,3480,3480,3480,3480,0
|
|
20250123,182900,175811650,3480,3480,3480,3480,0
|
|
20250123,182800,175811650,3480,3480,3480,3480,0
|
|
20250123,182700,175811650,3480,3480,3480,3480,0
|
|
20250123,182600,175811650,3480,3480,3480,3480,0
|
|
20250123,182500,175811650,3480,3480,3480,3480,0
|
|
20250123,182400,175811650,3480,3480,3480,3480,0
|
|
20250123,182300,175811650,3480,3480,3480,3480,0
|
|
20250123,182200,175811650,3480,3480,3480,3480,0
|
|
20250123,182100,175811650,3480,3480,3480,3480,2278
|
|
20250123,182000,175811650,3480,3480,3480,3480,0
|
|
20250123,181900,175811650,3480,3480,3480,3480,0
|
|
20250123,181800,175811650,3480,3480,3480,3480,0
|
|
20250123,181700,175811650,3480,3480,3480,3480,0
|
|
20250123,181600,175811650,3480,3480,3480,3480,0
|
|
20250123,181500,175811650,3480,3480,3480,3480,0
|
|
20250123,181400,175811650,3480,3480,3480,3480,0
|
|
20250123,181300,175811650,3480,3480,3480,3480,0
|
|
20250123,181200,175811650,3480,3480,3480,3480,0
|
|
20250123,181100,175811650,3480,3480,3480,3480,0
|
|
20250123,181000,175811650,3480,3480,3480,3480,0
|
|
20250123,180900,175811650,3480,3480,3480,3480,0
|
|
20250123,180800,175811650,3480,3480,3480,3480,0
|
|
20250123,180700,175811650,3480,3480,3480,3480,0
|
|
20250123,180600,175811650,3480,3480,3480,3480,0
|
|
20250123,180500,175811650,3480,3480,3480,3480,0
|
|
20250123,180400,175811650,3480,3480,3480,3480,0
|
|
20250123,180300,175811650,3480,3480,3480,3480,0
|
|
20250123,180200,175811650,3480,3480,3480,3480,0
|
|
20250123,180100,175811650,3480,3480,3480,3480,0
|
|
20250123,180000,175811650,3480,3480,3480,3480,0
|
|
20250123,175900,175811650,3480,3480,3480,3480,0
|
|
20250123,175800,175811650,3480,3480,3480,3480,0
|
|
20250123,175700,175811650,3480,3480,3480,3480,0
|
|
20250123,175600,175811650,3480,3480,3480,3480,0
|
|
20250123,175500,175811650,3480,3480,3480,3480,0
|
|
20250123,175400,175811650,3480,3480,3480,3480,0
|
|
20250123,175300,175811650,3480,3480,3480,3480,0
|
|
20250123,175200,175811650,3480,3480,3480,3480,0
|
|
20250123,175100,175811650,3480,3480,3480,3480,2278
|
|
20250123,175000,175811650,3480,3480,3480,3480,0
|
|
20250123,174900,175811650,3480,3480,3480,3480,0
|
|
20250123,174800,175811650,3480,3480,3480,3480,0
|
|
20250123,174700,175811650,3480,3480,3480,3480,0
|
|
20250123,174600,175811650,3480,3480,3480,3480,0
|
|
20250123,174500,175811650,3480,3480,3480,3480,0
|
|
20250123,174400,175811650,3480,3480,3480,3480,0
|
|
20250123,174300,175811650,3480,3480,3480,3480,0
|
|
20250123,174200,175811650,3480,3480,3480,3480,0
|
|
20250123,174100,175811650,3480,3480,3480,3480,0
|
|
20250123,174000,175811650,3480,3480,3480,3480,0
|
|
20250123,173900,175811650,3480,3480,3480,3480,0
|
|
20250123,173800,175811650,3480,3480,3480,3480,0
|
|
20250123,173700,175811650,3480,3480,3480,3480,0
|
|
20250123,173600,175811650,3480,3480,3480,3480,0
|
|
20250123,173500,175811650,3480,3480,3480,3480,0
|
|
20250123,173400,175811650,3480,3480,3480,3480,0
|
|
20250123,173300,175811650,3480,3480,3480,3480,0
|
|
20250123,173200,175811650,3480,3480,3480,3480,0
|
|
20250123,173100,175811650,3480,3480,3480,3480,0
|
|
20250123,173000,175811650,3480,3480,3480,3480,0
|
|
20250123,172900,175811650,3480,3480,3480,3480,0
|
|
20250123,172800,175811650,3480,3480,3480,3480,0
|
|
20250123,172700,175811650,3480,3480,3480,3480,0
|
|
20250123,172600,175811650,3480,3480,3480,3480,0
|
|
20250123,172500,175811650,3480,3480,3480,3480,0
|
|
20250123,172400,175811650,3480,3480,3480,3480,0
|
|
20250123,172300,175811650,3480,3480,3480,3480,0
|
|
20250123,172200,175811650,3480,3480,3480,3480,0
|
|
20250123,172100,175811650,3480,3480,3480,3480,2278
|
|
20250123,172000,175811650,3480,3480,3480,3480,0
|
|
20250123,171900,175811650,3480,3480,3480,3480,0
|
|
20250123,171800,175811650,3480,3480,3480,3480,0
|
|
20250123,171700,175811650,3480,3480,3480,3480,0
|
|
20250123,171600,175811650,3480,3480,3480,3480,0
|
|
20250123,171500,175811650,3480,3480,3480,3480,0
|
|
20250123,171400,175811650,3480,3480,3480,3480,0
|
|
20250123,171300,175811650,3480,3480,3480,3480,0
|
|
20250123,171200,175811650,3480,3480,3480,3480,0
|
|
20250123,171100,175811650,3480,3480,3480,3480,0
|
|
20250123,171000,175811650,3480,3480,3480,3480,0
|
|
20250123,170900,175811650,3480,3480,3480,3480,0
|
|
20250123,170800,175811650,3480,3480,3480,3480,0
|
|
20250123,170700,175811650,3480,3480,3480,3480,0
|
|
20250123,170600,175811650,3480,3480,3480,3480,0
|
|
20250123,170500,175811650,3480,3480,3480,3480,0
|
|
20250123,170400,175811650,3480,3480,3480,3480,0
|
|
20250123,170300,175811650,3480,3480,3480,3480,0
|
|
20250123,170200,175811650,3480,3480,3480,3480,0
|
|
20250123,170100,175811650,3480,3480,3480,3480,0
|
|
20250123,170000,175811650,3480,3480,3480,3480,0
|
|
20250123,165900,175811650,3480,3480,3480,3480,0
|
|
20250123,165800,175811650,3480,3480,3480,3480,0
|
|
20250123,165700,175811650,3480,3480,3480,3480,0
|
|
20250123,165600,175811650,3480,3480,3480,3480,0
|
|
20250123,165500,175811650,3480,3480,3480,3480,0
|
|
20250123,165400,175811650,3480,3480,3480,3480,0
|
|
20250123,165300,175811650,3480,3480,3480,3480,0
|
|
20250123,165200,175811650,3480,3480,3480,3480,0
|
|
20250123,165100,175811650,3480,3480,3480,3480,2278
|
|
20250123,165000,175811650,3480,3480,3480,3480,0
|
|
20250123,164900,175811650,3480,3480,3480,3480,0
|
|
20250123,164800,175811650,3480,3480,3480,3480,0
|
|
20250123,164700,175811650,3480,3480,3480,3480,0
|
|
20250123,164600,175811650,3480,3480,3480,3480,0
|
|
20250123,164500,175811650,3480,3480,3480,3480,0
|
|
20250123,164400,175811650,3480,3480,3480,3480,0
|
|
20250123,164300,175811650,3480,3480,3480,3480,0
|
|
20250123,164200,175811650,3480,3480,3480,3480,0
|
|
20250123,164100,175811650,3480,3480,3480,3480,0
|
|
20250123,164000,175811650,3480,3480,3480,3480,0
|
|
20250123,163900,175811650,3480,3480,3480,3480,0
|
|
20250123,163800,175811650,3480,3480,3480,3480,0
|
|
20250123,163700,175811650,3480,3480,3480,3480,0
|
|
20250123,163600,175811650,3480,3480,3480,3480,0
|
|
20250123,163500,175811650,3480,3480,3480,3480,0
|
|
20250123,163400,175811650,3480,3480,3480,3480,0
|
|
20250123,163300,175811650,3480,3480,3480,3480,0
|
|
20250123,163200,175811650,3480,3480,3480,3480,0
|
|
20250123,163100,175811650,3480,3480,3480,3480,0
|
|
20250123,163000,175811650,3480,3480,3480,3480,0
|
|
20250123,162900,175811650,3480,3480,3480,3480,0
|
|
20250123,162800,175811650,3480,3480,3480,3480,0
|
|
20250123,162700,175811650,3480,3480,3480,3480,0
|
|
20250123,162600,175811650,3480,3480,3480,3480,0
|
|
20250123,162500,175811650,3480,3480,3480,3480,0
|
|
20250123,162400,175811650,3480,3480,3480,3480,0
|
|
20250123,162300,175811650,3480,3480,3480,3480,0
|
|
20250123,162200,175811650,3480,3480,3480,3480,0
|
|
20250123,162100,175811650,3480,3480,3480,3480,2278
|
|
20250123,162000,175811650,3480,3480,3480,3480,0
|
|
20250123,161900,175811650,3480,3480,3480,3480,0
|
|
20250123,161800,175811650,3480,3480,3480,3480,0
|
|
20250123,161700,175811650,3480,3480,3480,3480,0
|
|
20250123,161600,175811650,3480,3480,3480,3480,0
|
|
20250123,161500,175811650,3480,3480,3480,3480,0
|
|
20250123,161400,175811650,3480,3480,3480,3480,0
|
|
20250123,161300,175811650,3480,3480,3480,3480,0
|
|
20250123,161200,175811650,3480,3480,3480,3480,0
|
|
20250123,161100,175811650,3480,3480,3480,3480,0
|
|
20250123,161000,175811650,3480,3480,3480,3480,0
|
|
20250123,160900,175811650,3480,3480,3480,3480,0
|
|
20250123,160800,175811650,3480,3480,3480,3480,0
|
|
20250123,160700,175811650,3480,3480,3480,3480,0
|
|
20250123,160600,175811650,3480,3480,3480,3480,0
|
|
20250123,160500,175811650,3480,3480,3480,3480,0
|
|
20250123,160400,175811650,3480,3480,3480,3480,0
|
|
20250123,160300,175811650,3480,3480,3480,3480,0
|
|
20250123,160200,175811650,3480,3480,3480,3480,0
|
|
20250123,160100,175811650,3480,3480,3480,3480,0
|
|
20250123,160000,175811650,3480,3480,3480,3480,0
|
|
20250123,155900,175811650,3480,3480,3480,3480,0
|
|
20250123,155800,175811650,3480,3480,3480,3480,0
|
|
20250123,155700,175811650,3480,3480,3480,3480,0
|
|
20250123,155600,175811650,3480,3480,3480,3480,0
|
|
20250123,155500,175811650,3480,3480,3480,3480,0
|
|
20250123,155400,175811650,3480,3480,3480,3480,0
|
|
20250123,155300,175811650,3480,3480,3480,3480,0
|
|
20250123,155200,175811650,3480,3480,3480,3480,0
|
|
20250123,155100,175811650,3480,3480,3480,3480,2278
|
|
20250123,155000,175811650,3480,3480,3480,3480,0
|
|
20250123,154900,175811650,3480,3480,3480,3480,0
|
|
20250123,154800,175811650,3480,3480,3480,3480,0
|
|
20250123,154700,175811650,3480,3480,3480,3480,0
|
|
20250123,154600,175811650,3480,3480,3480,3480,0
|
|
20250123,154500,175811650,3480,3480,3480,3480,0
|
|
20250123,154400,175811650,3480,3480,3480,3480,0
|
|
20250123,154300,175811650,3480,3480,3480,3480,0
|
|
20250123,154200,175811650,3480,3480,3480,3480,0
|
|
20250123,154100,175811650,3480,3480,3480,3480,0
|
|
20250123,154000,175811650,3480,3480,3480,3480,0
|
|
20250123,153900,175811650,3480,3480,3480,3480,0
|
|
20250123,153800,175811650,3480,3480,3480,3480,0
|
|
20250123,153700,175811650,3480,3480,3480,3480,0
|
|
20250123,153600,175811650,3480,3480,3480,3480,0
|
|
20250123,153500,175811650,3480,3480,3480,3480,0
|
|
20250123,153400,175811650,3480,3480,3480,3480,0
|
|
20250123,153300,175811650,3480,3480,3480,3480,0
|
|
20250123,153200,175811650,3480,3480,3480,3480,0
|
|
20250123,153100,175811650,3480,3480,3480,3480,0
|
|
20250123,153000,175811650,3480,3480,3480,3480,2278
|
|
20250123,152900,167884210,3480,3480,3480,3480,0
|
|
20250123,152800,167884210,3480,3480,3480,3480,0
|
|
20250123,152700,167884210,3480,3480,3480,3480,0
|
|
20250123,152600,167884210,3480,3480,3480,3480,0
|
|
20250123,152500,167884210,3480,3480,3480,3480,0
|
|
20250123,152400,167884210,3480,3480,3480,3480,0
|
|
20250123,152300,167884210,3480,3480,3480,3480,0
|
|
20250123,152200,167884210,3480,3480,3480,3480,0
|
|
20250123,152100,167884210,3480,3480,3480,3480,0
|
|
20250123,152000,167884210,3480,3480,3480,3480,0
|
|
20250123,151900,167884210,3480,3480,3485,3480,1410
|
|
20250123,151800,162975385,3480,3475,3480,3475,4
|
|
20250123,151700,162961475,3475,3475,3475,3475,4
|
|
20250123,151600,162947575,3475,3470,3475,3470,7
|
|
20250123,151500,162923260,3470,3470,3475,3470,207
|
|
20250123,151400,162203970,3470,3470,3475,3470,106
|
|
20250123,151300,161835650,3475,3470,3475,3470,238
|
|
20250123,151200,161008615,3470,3470,3475,3470,186
|
|
20250123,151100,160362300,3470,3470,3475,3470,14
|
|
20250123,151000,160313685,3470,3475,3475,3470,217
|
|
20250123,150900,159559645,3470,3470,3470,3470,532
|
|
20250123,150800,157713605,3470,3470,3475,3470,319
|
|
20250123,150700,156606615,3470,3470,3470,3470,6
|
|
20250123,150600,156585795,3470,3470,3470,3470,207
|
|
20250123,150500,155867505,3470,3470,3470,3470,5
|
|
20250123,150400,155850155,3470,3470,3470,3470,157
|
|
20250123,150300,155305365,3470,3475,3475,3470,36
|
|
20250123,150200,155180300,3475,3475,3475,3475,7
|
|
20250123,150100,155155975,3475,3475,3475,3475,5
|
|
20250123,150000,155138600,3475,3475,3475,3475,7
|
|
20250123,145900,155114275,3475,3475,3475,3475,52
|
|
20250123,145800,154933575,3475,3475,3475,3475,7
|
|
20250123,145700,154909250,3475,3475,3475,3475,5
|
|
20250123,145600,154891875,3475,3475,3475,3475,7
|
|
20250123,145500,154867550,3475,3470,3475,3470,211
|
|
20250123,145400,154134345,3470,3470,3470,3470,206
|
|
20250123,145300,153419525,3470,3470,3470,3470,4006
|
|
20250123,145200,139518705,3470,3470,3470,3470,6
|
|
20250123,145100,139497885,3470,3470,3475,3470,61
|
|
20250123,145000,139285930,3475,3475,3475,3475,0
|
|
20250123,144900,139285930,3475,3475,3475,3475,30
|
|
20250123,144800,139181680,3475,3475,3475,3475,50
|
|
20250123,144700,139007930,3475,3475,3475,3475,1
|
|
20250123,144600,139004455,3475,3480,3480,3475,424
|
|
20250123,144500,137531045,3475,3475,3475,3475,1793
|
|
20250123,144400,131300370,3475,3475,3475,3475,1000
|
|
20250123,144300,127825370,3475,3475,3475,3475,0
|
|
20250123,144200,127825370,3475,3475,3475,3475,0
|
|
20250123,144100,127825370,3475,3475,3475,3475,1025
|
|
20250123,144000,124263495,3475,3475,3475,3475,100
|
|
20250123,143900,123915995,3480,3480,3480,3480,0
|
|
20250123,143800,123915995,3480,3480,3480,3480,0
|
|
20250123,143700,123915995,3480,3480,3480,3480,0
|
|
20250123,143600,123915995,3480,3480,3480,3480,50
|
|
20250123,143500,123741995,3480,3480,3480,3480,0
|
|
20250123,143400,123741995,3480,3480,3480,3480,0
|
|
20250123,143300,123741995,3480,3480,3480,3480,1
|
|
20250123,143200,123738515,3485,3485,3485,3485,0
|
|
20250123,143100,123738515,3485,3485,3485,3485,0
|
|
20250123,143000,123738515,3485,3485,3485,3485,50
|
|
20250123,142900,123564265,3485,3480,3485,3480,3
|
|
20250123,142800,123553815,3485,3485,3485,3485,0
|
|
20250123,142700,123553815,3485,3485,3485,3485,0
|
|
20250123,142600,123553815,3485,3485,3485,3485,0
|
|
20250123,142500,123553815,3485,3485,3485,3485,0
|
|
20250123,142400,123553815,3485,3485,3485,3485,0
|
|
20250123,142300,123553815,3485,3485,3485,3485,0
|
|
20250123,142200,123553815,3485,3485,3485,3485,0
|
|
20250123,142100,123553815,3485,3485,3485,3485,0
|
|
20250123,142000,123553815,3485,3485,3485,3485,1
|
|
20250123,141900,123550330,3480,3480,3480,3480,0
|
|
20250123,141800,123550330,3480,3480,3480,3480,1464
|
|
20250123,141700,118455610,3485,3485,3485,3485,1
|
|
20250123,141600,118452125,3485,3485,3485,3485,0
|
|
20250123,141500,118452125,3485,3485,3485,3485,0
|
|
20250123,141400,118452125,3485,3485,3485,3485,1
|
|
20250123,141300,118448640,3490,3490,3490,3490,0
|
|
20250123,141200,118448640,3490,3490,3490,3490,20
|
|
20250123,141100,118378840,3490,3490,3490,3490,0
|
|
20250123,141000,118378840,3490,3490,3490,3490,2
|
|
20250123,140900,118371860,3485,3485,3485,3485,0
|
|
20250123,140800,118371860,3485,3485,3485,3485,0
|
|
20250123,140700,118371860,3485,3485,3485,3485,0
|
|
20250123,140600,118371860,3485,3485,3485,3485,0
|
|
20250123,140500,118371860,3485,3485,3485,3485,71
|
|
20250123,140400,118124425,3480,3480,3480,3480,1000
|
|
20250123,140300,114644425,3485,3485,3485,3485,0
|
|
20250123,140200,114644425,3485,3485,3485,3485,0
|
|
20250123,140100,114644425,3485,3485,3485,3485,0
|
|
20250123,140000,114644425,3485,3485,3485,3485,0
|
|
20250123,135900,114644425,3485,3485,3485,3485,1
|
|
20250123,135800,114640940,3490,3490,3490,3490,6
|
|
20250123,135700,114620000,3490,3490,3490,3490,0
|
|
20250123,135600,114620000,3490,3490,3490,3490,0
|
|
20250123,135500,114620000,3490,3490,3490,3490,0
|
|
20250123,135400,114620000,3490,3490,3490,3490,0
|
|
20250123,135300,114620000,3490,3490,3490,3490,1
|
|
20250123,135200,114616510,3490,3490,3490,3490,1
|
|
20250123,135100,114613020,3485,3485,3485,3485,51
|
|
20250123,135000,114435285,3485,3485,3485,3485,0
|
|
20250123,134900,114435285,3485,3485,3485,3485,0
|
|
20250123,134800,114435285,3485,3485,3485,3485,0
|
|
20250123,134700,114435285,3485,3485,3485,3485,1
|
|
20250123,134600,114431800,3490,3490,3490,3490,0
|
|
20250123,134500,114431800,3490,3485,3490,3485,8
|
|
20250123,134400,114403915,3485,3485,3485,3485,0
|
|
20250123,134300,114403915,3485,3485,3485,3485,0
|
|
20250123,134200,114403915,3485,3485,3485,3485,100
|
|
20250123,134100,114055415,3485,3485,3485,3485,0
|
|
20250123,134000,114055415,3485,3485,3485,3485,0
|
|
20250123,133900,114055415,3485,3485,3485,3485,0
|
|
20250123,133800,114055415,3485,3485,3485,3485,0
|
|
20250123,133700,114055415,3485,3485,3485,3485,0
|
|
20250123,133600,114055415,3485,3485,3485,3485,0
|
|
20250123,133500,114055415,3485,3485,3485,3485,0
|
|
20250123,133400,114055415,3485,3485,3485,3485,0
|
|
20250123,133300,114055415,3485,3485,3485,3485,1
|
|
20250123,133200,114051930,3485,3485,3485,3485,0
|
|
20250123,133100,114051930,3485,3485,3485,3485,0
|
|
20250123,133000,114051930,3485,3485,3485,3485,0
|
|
20250123,132900,114051930,3485,3485,3485,3485,3
|
|
20250123,132800,114041475,3485,3485,3485,3485,1
|
|
20250123,132700,114037990,3485,3485,3485,3485,0
|
|
20250123,132600,114037990,3485,3485,3485,3485,1
|
|
20250123,132500,114034505,3485,3485,3485,3485,0
|
|
20250123,132400,114034505,3485,3485,3485,3485,0
|
|
20250123,132300,114034505,3485,3485,3485,3485,0
|
|
20250123,132200,114034505,3485,3485,3485,3485,0
|
|
20250123,132100,114034505,3485,3485,3485,3485,0
|
|
20250123,132000,114034505,3485,3485,3485,3485,0
|
|
20250123,131900,114034505,3485,3485,3485,3485,0
|
|
20250123,131800,114034505,3485,3485,3485,3475,2673
|
|
20250123,131700,104741600,3485,3485,3485,3485,0
|
|
20250123,131600,104741600,3485,3485,3485,3485,0
|
|
20250123,131500,104741600,3485,3485,3485,3485,6
|
|
20250123,131400,104720690,3485,3485,3485,3485,200
|
|
20250123,131300,104023690,3485,3485,3485,3485,1
|
|
20250123,131200,104020205,3485,3485,3485,3485,0
|
|
20250123,131100,104020205,3485,3485,3485,3485,1
|
|
20250123,131000,104016720,3485,3485,3485,3485,2
|
|
20250123,130900,104009750,3485,3485,3485,3485,0
|
|
20250123,130800,104009750,3485,3485,3485,3485,1
|
|
20250123,130700,104006265,3485,3485,3485,3485,0
|
|
20250123,130600,104006265,3485,3485,3485,3485,0
|
|
20250123,130500,104006265,3485,3485,3485,3485,1
|
|
20250123,130400,104002780,3475,3475,3475,3475,0
|
|
20250123,130300,104002780,3475,3475,3475,3475,0
|
|
20250123,130200,104002780,3475,3475,3475,3475,0
|
|
20250123,130100,104002780,3475,3475,3475,3475,0
|
|
20250123,130000,104002780,3475,3475,3475,3475,310
|
|
20250123,125900,102925530,3480,3480,3480,3480,5
|
|
20250123,125800,102908130,3480,3480,3480,3480,0
|
|
20250123,125700,102908130,3480,3480,3480,3480,0
|
|
20250123,125600,102908130,3480,3480,3480,3480,5
|
|
20250123,125500,102890730,3485,3485,3485,3485,0
|
|
20250123,125400,102890730,3485,3480,3485,3480,4
|
|
20250123,125300,102876805,3480,3480,3480,3480,0
|
|
20250123,125200,102876805,3480,3480,3480,3480,0
|
|
20250123,125100,102876805,3480,3480,3480,3480,0
|
|
20250123,125000,102876805,3480,3480,3480,3480,8
|
|
20250123,124900,102848965,3480,3480,3480,3480,47
|
|
20250123,124800,102685405,3480,3480,3480,3480,0
|
|
20250123,124700,102685405,3480,3480,3480,3480,0
|
|
20250123,124600,102685405,3480,3480,3480,3480,0
|
|
20250123,124500,102685405,3480,3485,3485,3480,4
|
|
20250123,124400,102671480,3485,3485,3485,3485,0
|
|
20250123,124300,102671480,3485,3485,3485,3485,0
|
|
20250123,124200,102671480,3485,3485,3485,3485,0
|
|
20250123,124100,102671480,3485,3485,3485,3485,10
|
|
20250123,124000,102636630,3485,3485,3485,3485,0
|
|
20250123,123900,102636630,3485,3485,3485,3485,1
|
|
20250123,123800,102633145,3480,3480,3480,3480,0
|
|
20250123,123700,102633145,3480,3480,3480,3480,4
|
|
20250123,123600,102619225,3485,3485,3485,3485,0
|
|
20250123,123500,102619225,3485,3485,3485,3485,0
|
|
20250123,123400,102619225,3485,3485,3485,3485,0
|
|
20250123,123300,102619225,3485,3485,3485,3485,0
|
|
20250123,123200,102619225,3485,3485,3485,3480,6
|
|
20250123,123100,102598330,3480,3480,3480,3480,0
|
|
20250123,123000,102598330,3480,3480,3480,3480,0
|
|
20250123,122900,102598330,3480,3480,3480,3480,0
|
|
20250123,122800,102598330,3480,3480,3480,3480,0
|
|
20250123,122700,102598330,3480,3480,3480,3480,18
|
|
20250123,122600,102535690,3480,3480,3480,3480,0
|
|
20250123,122500,102535690,3480,3480,3480,3480,0
|
|
20250123,122400,102535690,3480,3480,3480,3480,288
|
|
20250123,122300,101533450,3480,3480,3480,3480,4
|
|
20250123,122200,101519530,3480,3480,3480,3480,0
|
|
20250123,122100,101519530,3480,3480,3480,3480,1
|
|
20250123,122000,101516050,3480,3480,3480,3480,0
|
|
20250123,121900,101516050,3480,3480,3480,3480,1
|
|
20250123,121800,101512570,3480,3480,3480,3480,0
|
|
20250123,121700,101512570,3480,3480,3480,3480,0
|
|
20250123,121600,101512570,3480,3480,3480,3480,0
|
|
20250123,121500,101512570,3480,3480,3480,3480,1
|
|
20250123,121400,101509090,3480,3480,3480,3480,5
|
|
20250123,121300,101491690,3480,3480,3480,3480,100
|
|
20250123,121200,101143690,3480,3480,3480,3480,100
|
|
20250123,121100,100795690,3480,3480,3480,3480,0
|
|
20250123,121000,100795690,3480,3480,3480,3480,1
|
|
20250123,120900,100792210,3480,3480,3480,3480,1
|
|
20250123,120800,100788730,3480,3480,3480,3480,1
|
|
20250123,120700,100785250,3485,3485,3485,3485,0
|
|
20250123,120600,100785250,3485,3485,3485,3485,1
|
|
20250123,120500,100781765,3480,3480,3480,3480,2
|
|
20250123,120400,100774805,3480,3480,3480,3480,0
|
|
20250123,120300,100774805,3480,3480,3480,3480,1
|
|
20250123,120200,100771325,3480,3480,3480,3480,2
|
|
20250123,120100,100764365,3480,3480,3480,3480,0
|
|
20250123,120000,100764365,3480,3480,3480,3480,2
|
|
20250123,115900,100757405,3485,3485,3485,3485,2
|
|
20250123,115800,100750435,3485,3485,3485,3485,1
|
|
20250123,115700,100746950,3480,3480,3480,3480,3
|
|
20250123,115600,100736510,3485,3485,3485,3485,0
|
|
20250123,115500,100736510,3485,3485,3485,3485,0
|
|
20250123,115400,100736510,3485,3485,3485,3480,5
|
|
20250123,115300,100719095,3475,3475,3475,3475,500
|
|
20250123,115200,98981595,3480,3480,3480,3480,0
|
|
20250123,115100,98981595,3480,3485,3485,3480,5
|
|
20250123,115000,98964185,3475,3475,3475,3475,0
|
|
20250123,114900,98964185,3475,3480,3480,3475,668
|
|
20250123,114800,96641615,3485,3485,3485,3485,0
|
|
20250123,114700,96641615,3485,3485,3485,3485,0
|
|
20250123,114600,96641615,3485,3485,3485,3485,302
|
|
20250123,114500,95589145,3485,3485,3485,3485,0
|
|
20250123,114400,95589145,3485,3485,3485,3485,1
|
|
20250123,114300,95585660,3485,3485,3485,3485,228
|
|
20250123,114200,94791080,3485,3485,3485,3485,1
|
|
20250123,114100,94787595,3485,3485,3485,3485,0
|
|
20250123,114000,94787595,3485,3485,3485,3485,1
|
|
20250123,113900,94784110,3485,3485,3485,3485,0
|
|
20250123,113800,94784110,3485,3485,3485,3485,4
|
|
20250123,113700,94770170,3485,3485,3485,3485,1
|
|
20250123,113600,94766685,3485,3485,3485,3485,0
|
|
20250123,113500,94766685,3485,3485,3485,3485,2
|
|
20250123,113400,94759715,3485,3490,3490,3485,267
|
|
20250123,113300,93829215,3490,3490,3490,3490,0
|
|
20250123,113200,93829215,3490,3490,3490,3490,0
|
|
20250123,113100,93829215,3490,3490,3490,3490,701
|
|
20250123,113000,91382725,3490,3490,3490,3490,15
|
|
20250123,112900,91330375,3490,3490,3490,3490,0
|
|
20250123,112800,91330375,3490,3490,3490,3490,1
|
|
20250123,112700,91326885,3490,3490,3490,3490,0
|
|
20250123,112600,91326885,3490,3490,3490,3490,1
|
|
20250123,112500,91323395,3490,3490,3490,3490,388
|
|
20250123,112400,89969275,3490,3490,3490,3490,0
|
|
20250123,112300,89969275,3490,3485,3490,3485,654
|
|
20250123,112200,87687405,3490,3490,3490,3490,0
|
|
20250123,112100,87687405,3490,3490,3490,3490,0
|
|
20250123,112000,87687405,3490,3490,3490,3490,7
|
|
20250123,111900,87662975,3490,3490,3490,3490,1
|
|
20250123,111800,87659485,3490,3490,3490,3490,5
|
|
20250123,111700,87642035,3490,3490,3490,3490,1
|
|
20250123,111600,87638545,3490,3490,3490,3490,1
|
|
20250123,111500,87635055,3485,3485,3485,3485,0
|
|
20250123,111400,87635055,3485,3485,3485,3485,0
|
|
20250123,111300,87635055,3485,3485,3485,3485,100
|
|
20250123,111200,87286555,3490,3490,3490,3490,0
|
|
20250123,111100,87286555,3490,3490,3490,3490,0
|
|
20250123,111000,87286555,3490,3490,3490,3490,0
|
|
20250123,110900,87286555,3490,3490,3490,3490,0
|
|
20250123,110800,87286555,3490,3490,3490,3490,0
|
|
20250123,110700,87286555,3490,3490,3490,3490,0
|
|
20250123,110600,87286555,3490,3490,3490,3490,0
|
|
20250123,110500,87286555,3490,3490,3490,3490,2
|
|
20250123,110400,87279575,3485,3485,3485,3485,0
|
|
20250123,110300,87279575,3485,3485,3485,3485,573
|
|
20250123,110200,85282670,3485,3485,3485,3485,0
|
|
20250123,110100,85282670,3485,3485,3485,3485,0
|
|
20250123,110000,85282670,3485,3485,3485,3485,1434
|
|
20250123,105900,80285180,3485,3485,3485,3485,2
|
|
20250123,105800,80278210,3485,3480,3485,3480,195
|
|
20250123,105700,79599180,3480,3480,3480,3480,128
|
|
20250123,105600,79153740,3480,3480,3480,3480,2
|
|
20250123,105500,79146780,3480,3480,3480,3480,1
|
|
20250123,105400,79143300,3480,3480,3480,3480,202
|
|
20250123,105300,78440340,3480,3480,3480,3480,2
|
|
20250123,105200,78433380,3480,3480,3480,3480,2
|
|
20250123,105100,78426420,3480,3480,3480,3480,2
|
|
20250123,105000,78419460,3480,3480,3480,3480,0
|
|
20250123,104900,78419460,3480,3480,3480,3480,2
|
|
20250123,104800,78412500,3480,3480,3480,3480,503
|
|
20250123,104700,76662060,3480,3480,3480,3480,0
|
|
20250123,104600,76662060,3480,3480,3480,3480,0
|
|
20250123,104500,76662060,3480,3480,3480,3480,0
|
|
20250123,104400,76662060,3480,3480,3480,3480,1
|
|
20250123,104300,76658580,3480,3480,3480,3480,0
|
|
20250123,104200,76658580,3480,3480,3480,3480,1
|
|
20250123,104100,76655100,3480,3480,3480,3480,0
|
|
20250123,104000,76655100,3480,3480,3480,3480,0
|
|
20250123,103900,76655100,3480,3475,3480,3475,17
|
|
20250123,103800,76596015,3475,3475,3475,3475,295
|
|
20250123,103700,75570890,3480,3480,3480,3480,0
|
|
20250123,103600,75570890,3480,3480,3480,3480,1
|
|
20250123,103500,75567410,3480,3475,3480,3475,4
|
|
20250123,103400,75553500,3475,3475,3475,3475,32
|
|
20250123,103300,75442300,3480,3475,3480,3475,61
|
|
20250123,103200,75230320,3480,3480,3480,3480,0
|
|
20250123,103100,75230320,3480,3480,3480,3480,390
|
|
20250123,103000,73873120,3485,3485,3485,3485,0
|
|
20250123,102900,73873120,3485,3485,3485,3485,7
|
|
20250123,102800,73848725,3485,3485,3485,3485,3
|
|
20250123,102700,73838270,3485,3485,3485,3485,0
|
|
20250123,102600,73838270,3485,3485,3490,3485,8
|
|
20250123,102500,73810385,3485,3485,3485,3485,0
|
|
20250123,102400,73810385,3485,3485,3485,3485,0
|
|
20250123,102300,73810385,3485,3485,3485,3485,0
|
|
20250123,102200,73810385,3485,3480,3490,3480,9
|
|
20250123,102100,73779015,3480,3480,3490,3480,7
|
|
20250123,102000,73754645,3480,3485,3490,3480,6
|
|
20250123,101900,73733745,3480,3480,3480,3480,0
|
|
20250123,101800,73733745,3480,3485,3490,3480,234
|
|
20250123,101700,72918885,3490,3485,3490,3485,23
|
|
20250123,101600,72838720,3485,3485,3485,3485,12
|
|
20250123,101500,72796900,3485,3485,3485,3485,26
|
|
20250123,101400,72706290,3485,3490,3490,3485,21
|
|
20250123,101300,72633055,3490,3490,3490,3490,6
|
|
20250123,101200,72612115,3490,3490,3490,3490,4
|
|
20250123,101100,72598155,3490,3485,3490,3485,4
|
|
20250123,101000,72584200,3485,3485,3490,3485,22
|
|
20250123,100900,72507505,3485,3485,3490,3485,16
|
|
20250123,100800,72451740,3485,3480,3490,3480,124
|
|
20250123,100700,72019620,3480,3475,3490,3475,25
|
|
20250123,100600,71932655,3480,3475,3480,3475,29
|
|
20250123,100500,71831865,3475,3475,3475,3475,2
|
|
20250123,100400,71824915,3475,3475,3475,3475,5
|
|
20250123,100300,71807540,3475,3475,3475,3475,2
|
|
20250123,100200,71800590,3475,3475,3475,3475,4
|
|
20250123,100100,71786690,3475,3475,3475,3475,4
|
|
20250123,100000,71772790,3475,3470,3475,3470,10
|
|
20250123,095900,71738085,3465,3465,3470,3465,18
|
|
20250123,095800,71675710,3465,3465,3480,3465,28
|
|
20250123,095700,71578635,3465,3465,3465,3465,25
|
|
20250123,095600,71492010,3465,3480,3480,3460,528
|
|
20250123,095500,69664915,3480,3465,3480,3460,1523
|
|
20250123,095400,64389900,3470,3470,3470,3470,4
|
|
20250123,095300,64376020,3470,3470,3470,3470,4
|
|
20250123,095200,64362140,3470,3470,3470,3470,9
|
|
20250123,095100,64330910,3470,3470,3470,3470,4
|
|
20250123,095000,64317030,3470,3465,3470,3465,499
|
|
20250123,094900,62587965,3465,3470,3470,3465,502
|
|
20250123,094800,60848525,3470,3470,3470,3470,13
|
|
20250123,094700,60803415,3470,3470,3470,3470,458
|
|
20250123,094600,59214155,3475,3475,3475,3475,0
|
|
20250123,094500,59214155,3475,3475,3480,3475,33
|
|
20250123,094400,59099465,3470,3470,3470,3470,20
|
|
20250123,094300,59030065,3475,3475,3475,3475,0
|
|
20250123,094200,59030065,3475,3475,3475,3475,2
|
|
20250123,094100,59023115,3475,3475,3475,3475,0
|
|
20250123,094000,59023115,3475,3475,3475,3475,0
|
|
20250123,093900,59023115,3475,3475,3475,3475,1
|
|
20250123,093800,59019640,3475,3475,3475,3475,0
|
|
20250123,093700,59019640,3475,3470,3475,3470,10
|
|
20250123,093600,58984935,3470,3470,3475,3470,56
|
|
20250123,093500,58790610,3470,3470,3470,3470,296
|
|
20250123,093400,57763490,3475,3470,3475,3470,2
|
|
20250123,093300,57756545,3480,3470,3480,3470,13
|
|
20250123,093200,57711385,3475,3475,3475,3465,1017
|
|
20250123,093100,54184770,3480,3480,3480,3480,0
|
|
20250123,093000,54184770,3480,3480,3480,3480,0
|
|
20250123,092900,54184770,3480,3480,3490,3480,16
|
|
20250123,092800,54128990,3480,3480,3480,3480,0
|
|
20250123,092700,54128990,3480,3470,3490,3470,1210
|
|
20250123,092600,49928085,3475,3475,3475,3475,246
|
|
20250123,092500,49073235,3480,3480,3480,3480,100
|
|
20250123,092400,48725235,3480,3480,3490,3480,21
|
|
20250123,092300,48652070,3480,3480,3480,3480,0
|
|
20250123,092200,48652070,3480,3480,3480,3480,0
|
|
20250123,092100,48652070,3480,3480,3480,3480,5
|
|
20250123,092000,48634670,3480,3480,3485,3475,518
|
|
20250123,091900,46833065,3485,3480,3490,3480,802
|
|
20250123,091800,44039215,3480,3480,3480,3480,50
|
|
20250123,091700,43865215,3480,3480,3485,3480,151
|
|
20250123,091600,43339730,3490,3490,3490,3490,0
|
|
20250123,091500,43339730,3490,3475,3490,3475,2511
|
|
20250123,091400,34613990,3470,3470,3470,3470,112
|
|
20250123,091300,34225350,3470,3470,3470,3470,0
|
|
20250123,091200,34225350,3470,3470,3470,3470,1176
|
|
20250123,091100,30144630,3470,3470,3470,3470,0
|
|
20250123,091000,30144630,3470,3470,3470,3470,100
|
|
20250123,090900,29797630,3470,3470,3470,3470,0
|
|
20250123,090800,29797630,3470,3475,3475,3470,1408
|
|
20250123,090700,24907720,3475,3470,3475,3470,219
|
|
20250123,090600,24146935,3465,3480,3480,3465,452
|
|
20250123,090500,22579295,3485,3480,3485,3470,2991
|
|
20250123,090400,12187070,3495,3495,3495,3495,0
|
|
20250123,090300,12187070,3495,3490,3495,3490,1057
|
|
20250123,090200,8497855,3490,3490,3490,3490,0
|
|
20250123,090100,8497855,3490,3490,3490,3480,1491
|
|
20250123,090000,3308520,3490,3490,3490,3490,948
|