641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,193800,233152490,1020,1020,1020,1020,1978
|
|
20250123,193700,233152490,1020,1020,1020,1020,0
|
|
20250123,193600,233152490,1020,1020,1020,1020,0
|
|
20250123,193500,233152490,1020,1020,1020,1020,0
|
|
20250123,193400,233152490,1020,1020,1020,1020,0
|
|
20250123,193300,233152490,1020,1020,1020,1020,0
|
|
20250123,193200,233152490,1020,1020,1020,1020,0
|
|
20250123,193100,233152490,1020,1020,1020,1020,0
|
|
20250123,193000,233152490,1020,1020,1020,1020,0
|
|
20250123,192900,233152490,1020,1020,1020,1020,0
|
|
20250123,192800,233152490,1020,1020,1020,1020,0
|
|
20250123,192700,233152490,1020,1020,1020,1020,0
|
|
20250123,192600,233152490,1020,1020,1020,1020,0
|
|
20250123,192500,233152490,1020,1020,1020,1020,0
|
|
20250123,192400,233152490,1020,1020,1020,1020,0
|
|
20250123,192300,233152490,1020,1020,1020,1020,0
|
|
20250123,192200,233152490,1020,1020,1020,1020,0
|
|
20250123,192100,233152490,1020,1020,1020,1020,0
|
|
20250123,192000,233152490,1020,1020,1020,1020,0
|
|
20250123,191900,233152490,1020,1020,1020,1020,0
|
|
20250123,191800,233152490,1020,1020,1020,1020,0
|
|
20250123,191700,233152490,1020,1020,1020,1020,0
|
|
20250123,191600,233152490,1020,1020,1020,1020,0
|
|
20250123,191500,233152490,1020,1020,1020,1020,0
|
|
20250123,191400,233152490,1020,1020,1020,1020,0
|
|
20250123,191300,233152490,1020,1020,1020,1020,0
|
|
20250123,191200,233152490,1020,1020,1020,1020,0
|
|
20250123,191100,233152490,1020,1020,1020,1020,0
|
|
20250123,191000,233152490,1020,1020,1020,1020,0
|
|
20250123,190900,233152490,1020,1020,1020,1020,0
|
|
20250123,190800,233152490,1020,1020,1020,1020,1978
|
|
20250123,190700,233152490,1020,1020,1020,1020,0
|
|
20250123,190600,233152490,1020,1020,1020,1020,0
|
|
20250123,190500,233152490,1020,1020,1020,1020,0
|
|
20250123,190400,233152490,1020,1020,1020,1020,0
|
|
20250123,190300,233152490,1020,1020,1020,1020,0
|
|
20250123,190200,233152490,1020,1020,1020,1020,0
|
|
20250123,190100,233152490,1020,1020,1020,1020,0
|
|
20250123,190000,233152490,1020,1020,1020,1020,0
|
|
20250123,185900,233152490,1020,1020,1020,1020,0
|
|
20250123,185800,233152490,1020,1020,1020,1020,0
|
|
20250123,185700,233152490,1020,1020,1020,1020,0
|
|
20250123,185600,233152490,1020,1020,1020,1020,0
|
|
20250123,185500,233152490,1020,1020,1020,1020,0
|
|
20250123,185400,233152490,1020,1020,1020,1020,0
|
|
20250123,185300,233152490,1020,1020,1020,1020,0
|
|
20250123,185200,233152490,1020,1020,1020,1020,0
|
|
20250123,185100,233152490,1020,1020,1020,1020,0
|
|
20250123,185000,233152490,1020,1020,1020,1020,0
|
|
20250123,184900,233152490,1020,1020,1020,1020,0
|
|
20250123,184800,233152490,1020,1020,1020,1020,0
|
|
20250123,184700,233152490,1020,1020,1020,1020,0
|
|
20250123,184600,233152490,1020,1020,1020,1020,0
|
|
20250123,184500,233152490,1020,1020,1020,1020,0
|
|
20250123,184400,233152490,1020,1020,1020,1020,0
|
|
20250123,184300,233152490,1020,1020,1020,1020,0
|
|
20250123,184200,233152490,1020,1020,1020,1020,0
|
|
20250123,184100,233152490,1020,1020,1020,1020,0
|
|
20250123,184000,233152490,1020,1020,1020,1020,0
|
|
20250123,183900,233152490,1020,1020,1020,1020,0
|
|
20250123,183800,233152490,1020,1020,1020,1020,1978
|
|
20250123,183700,233152490,1020,1020,1020,1020,0
|
|
20250123,183600,233152490,1020,1020,1020,1020,0
|
|
20250123,183500,233152490,1020,1020,1020,1020,0
|
|
20250123,183400,233152490,1020,1020,1020,1020,0
|
|
20250123,183300,233152490,1020,1020,1020,1020,0
|
|
20250123,183200,233152490,1020,1020,1020,1020,0
|
|
20250123,183100,233152490,1020,1020,1020,1020,0
|
|
20250123,183000,233152490,1020,1020,1020,1020,0
|
|
20250123,182900,233152490,1020,1020,1020,1020,0
|
|
20250123,182800,233152490,1020,1020,1020,1020,0
|
|
20250123,182700,233152490,1020,1020,1020,1020,0
|
|
20250123,182600,233152490,1020,1020,1020,1020,0
|
|
20250123,182500,233152490,1020,1020,1020,1020,0
|
|
20250123,182400,233152490,1020,1020,1020,1020,0
|
|
20250123,182300,233152490,1020,1020,1020,1020,0
|
|
20250123,182200,233152490,1020,1020,1020,1020,0
|
|
20250123,182100,233152490,1020,1020,1020,1020,0
|
|
20250123,182000,233152490,1020,1020,1020,1020,0
|
|
20250123,181900,233152490,1020,1020,1020,1020,0
|
|
20250123,181800,233152490,1020,1020,1020,1020,0
|
|
20250123,181700,233152490,1020,1020,1020,1020,0
|
|
20250123,181600,233152490,1020,1020,1020,1020,0
|
|
20250123,181500,233152490,1020,1020,1020,1020,0
|
|
20250123,181400,233152490,1020,1020,1020,1020,0
|
|
20250123,181300,233152490,1020,1020,1020,1020,0
|
|
20250123,181200,233152490,1020,1020,1020,1020,0
|
|
20250123,181100,233152490,1020,1020,1020,1020,0
|
|
20250123,181000,233152490,1020,1020,1020,1020,0
|
|
20250123,180900,233152490,1020,1020,1020,1020,0
|
|
20250123,180800,233152490,1020,1020,1020,1020,1978
|
|
20250123,180700,233152490,1020,1020,1020,1020,0
|
|
20250123,180600,233152490,1020,1020,1020,1020,0
|
|
20250123,180500,233152490,1020,1020,1020,1020,0
|
|
20250123,180400,233152490,1020,1020,1020,1020,0
|
|
20250123,180300,233152490,1020,1020,1020,1020,0
|
|
20250123,180200,233152490,1020,1020,1020,1020,0
|
|
20250123,180100,233152490,1020,1020,1020,1020,0
|
|
20250123,180000,233152490,1020,1020,1020,1020,0
|
|
20250123,175900,233152490,1020,1020,1020,1020,0
|
|
20250123,175800,233152490,1020,1020,1020,1020,0
|
|
20250123,175700,233152490,1020,1020,1020,1020,0
|
|
20250123,175600,233152490,1020,1020,1020,1020,0
|
|
20250123,175500,233152490,1020,1020,1020,1020,0
|
|
20250123,175400,233152490,1020,1020,1020,1020,0
|
|
20250123,175300,233152490,1020,1020,1020,1020,0
|
|
20250123,175200,233152490,1020,1020,1020,1020,0
|
|
20250123,175100,233152490,1020,1020,1020,1020,0
|
|
20250123,175000,233152490,1020,1020,1020,1020,0
|
|
20250123,174900,233152490,1020,1020,1020,1020,0
|
|
20250123,174800,233152490,1020,1020,1020,1020,0
|
|
20250123,174700,233152490,1020,1020,1020,1020,0
|
|
20250123,174600,233152490,1020,1020,1020,1020,0
|
|
20250123,174500,233152490,1020,1020,1020,1020,0
|
|
20250123,174400,233152490,1020,1020,1020,1020,0
|
|
20250123,174300,233152490,1020,1020,1020,1020,0
|
|
20250123,174200,233152490,1020,1020,1020,1020,0
|
|
20250123,174100,233152490,1020,1020,1020,1020,0
|
|
20250123,174000,233152490,1020,1020,1020,1020,0
|
|
20250123,173900,233152490,1020,1020,1020,1020,0
|
|
20250123,173800,233152490,1020,1020,1020,1020,1978
|
|
20250123,173700,233152490,1020,1020,1020,1020,0
|
|
20250123,173600,233152490,1020,1020,1020,1020,0
|
|
20250123,173500,233152490,1020,1020,1020,1020,0
|
|
20250123,173400,233152490,1020,1020,1020,1020,0
|
|
20250123,173300,233152490,1020,1020,1020,1020,0
|
|
20250123,173200,233152490,1020,1020,1020,1020,0
|
|
20250123,173100,233152490,1020,1020,1020,1020,0
|
|
20250123,173000,233152490,1020,1020,1020,1020,0
|
|
20250123,172900,233152490,1020,1020,1020,1020,0
|
|
20250123,172800,233152490,1020,1020,1020,1020,0
|
|
20250123,172700,233152490,1020,1020,1020,1020,0
|
|
20250123,172600,233152490,1020,1020,1020,1020,0
|
|
20250123,172500,233152490,1020,1020,1020,1020,0
|
|
20250123,172400,233152490,1020,1020,1020,1020,0
|
|
20250123,172300,233152490,1020,1020,1020,1020,0
|
|
20250123,172200,233152490,1020,1020,1020,1020,0
|
|
20250123,172100,233152490,1020,1020,1020,1020,0
|
|
20250123,172000,233152490,1020,1020,1020,1020,0
|
|
20250123,171900,233152490,1020,1020,1020,1020,0
|
|
20250123,171800,233152490,1020,1020,1020,1020,0
|
|
20250123,171700,233152490,1020,1020,1020,1020,0
|
|
20250123,171600,233152490,1020,1020,1020,1020,0
|
|
20250123,171500,233152490,1020,1020,1020,1020,0
|
|
20250123,171400,233152490,1020,1020,1020,1020,0
|
|
20250123,171300,233152490,1020,1020,1020,1020,0
|
|
20250123,171200,233152490,1020,1020,1020,1020,0
|
|
20250123,171100,233152490,1020,1020,1020,1020,0
|
|
20250123,171000,233152490,1020,1020,1020,1020,0
|
|
20250123,170900,233152490,1020,1020,1020,1020,0
|
|
20250123,170800,233152490,1020,1020,1020,1020,1978
|
|
20250123,170700,233152490,1020,1020,1020,1020,0
|
|
20250123,170600,233152490,1020,1020,1020,1020,0
|
|
20250123,170500,233152490,1020,1020,1020,1020,0
|
|
20250123,170400,233152490,1020,1020,1020,1020,0
|
|
20250123,170300,233152490,1020,1020,1020,1020,0
|
|
20250123,170200,233152490,1020,1020,1020,1020,0
|
|
20250123,170100,233152490,1020,1020,1020,1020,0
|
|
20250123,170000,233152490,1020,1020,1020,1020,0
|
|
20250123,165900,233152490,1020,1020,1020,1020,0
|
|
20250123,165800,233152490,1020,1020,1020,1020,0
|
|
20250123,165700,233152490,1020,1020,1020,1020,0
|
|
20250123,165600,233152490,1020,1020,1020,1020,0
|
|
20250123,165500,233152490,1020,1020,1020,1020,0
|
|
20250123,165400,233152490,1020,1020,1020,1020,0
|
|
20250123,165300,233152490,1020,1020,1020,1020,0
|
|
20250123,165200,233152490,1020,1020,1020,1020,0
|
|
20250123,165100,233152490,1020,1020,1020,1020,0
|
|
20250123,165000,233152490,1020,1020,1020,1020,0
|
|
20250123,164900,233152490,1020,1020,1020,1020,0
|
|
20250123,164800,233152490,1020,1020,1020,1020,0
|
|
20250123,164700,233152490,1020,1020,1020,1020,0
|
|
20250123,164600,233152490,1020,1020,1020,1020,0
|
|
20250123,164500,233152490,1020,1020,1020,1020,0
|
|
20250123,164400,233152490,1020,1020,1020,1020,0
|
|
20250123,164300,233152490,1020,1020,1020,1020,0
|
|
20250123,164200,233152490,1020,1020,1020,1020,0
|
|
20250123,164100,233152490,1020,1020,1020,1020,0
|
|
20250123,164000,233152490,1020,1020,1020,1020,0
|
|
20250123,163900,233152490,1020,1020,1020,1020,0
|
|
20250123,163800,233152490,1020,1020,1020,1020,1978
|
|
20250123,163700,233152490,1020,1020,1020,1020,0
|
|
20250123,163600,233152490,1020,1020,1020,1020,0
|
|
20250123,163500,233152490,1020,1020,1020,1020,0
|
|
20250123,163400,233152490,1020,1020,1020,1020,0
|
|
20250123,163300,233152490,1020,1020,1020,1020,0
|
|
20250123,163200,233152490,1020,1020,1020,1020,0
|
|
20250123,163100,233152490,1020,1020,1020,1020,0
|
|
20250123,163000,233152490,1020,1020,1020,1020,0
|
|
20250123,162900,233152490,1020,1020,1020,1020,0
|
|
20250123,162800,233152490,1020,1020,1020,1020,0
|
|
20250123,162700,233152490,1020,1020,1020,1020,0
|
|
20250123,162600,233152490,1020,1020,1020,1020,0
|
|
20250123,162500,233152490,1020,1020,1020,1020,0
|
|
20250123,162400,233152490,1020,1020,1020,1020,0
|
|
20250123,162300,233152490,1020,1020,1020,1020,0
|
|
20250123,162200,233152490,1020,1020,1020,1020,0
|
|
20250123,162100,233152490,1020,1020,1020,1020,0
|
|
20250123,162000,233152490,1020,1020,1020,1020,0
|
|
20250123,161900,233152490,1020,1020,1020,1020,0
|
|
20250123,161800,233152490,1020,1020,1020,1020,0
|
|
20250123,161700,233152490,1020,1020,1020,1020,0
|
|
20250123,161600,233152490,1020,1020,1020,1020,0
|
|
20250123,161500,233152490,1020,1020,1020,1020,0
|
|
20250123,161400,233152490,1020,1020,1020,1020,0
|
|
20250123,161300,233152490,1020,1020,1020,1020,0
|
|
20250123,161200,233152490,1020,1020,1020,1020,0
|
|
20250123,161100,233152490,1020,1020,1020,1020,0
|
|
20250123,161000,233152490,1020,1020,1020,1020,0
|
|
20250123,160900,233152490,1020,1020,1020,1020,0
|
|
20250123,160800,233152490,1020,1020,1020,1020,1978
|
|
20250123,160700,233152490,1020,1020,1020,1020,0
|
|
20250123,160600,233152490,1020,1020,1020,1020,0
|
|
20250123,160500,233152490,1020,1020,1020,1020,0
|
|
20250123,160400,233152490,1020,1020,1020,1020,0
|
|
20250123,160300,233152490,1020,1020,1020,1020,0
|
|
20250123,160200,233152490,1020,1020,1020,1020,0
|
|
20250123,160100,233152490,1020,1020,1020,1020,0
|
|
20250123,160000,233152490,1020,1020,1020,1020,0
|
|
20250123,155900,233152490,1020,1020,1020,1020,0
|
|
20250123,155800,233152490,1020,1020,1020,1020,0
|
|
20250123,155700,233152490,1020,1020,1020,1020,0
|
|
20250123,155600,233152490,1020,1020,1020,1020,0
|
|
20250123,155500,233152490,1020,1020,1020,1020,0
|
|
20250123,155400,233152490,1020,1020,1020,1020,0
|
|
20250123,155300,233152490,1020,1020,1020,1020,0
|
|
20250123,155200,233152490,1020,1020,1020,1020,0
|
|
20250123,155100,233152490,1020,1020,1020,1020,0
|
|
20250123,155000,233152490,1020,1020,1020,1020,0
|
|
20250123,154900,233152490,1020,1020,1020,1020,0
|
|
20250123,154800,233152490,1020,1020,1020,1020,0
|
|
20250123,154700,233152490,1020,1020,1020,1020,0
|
|
20250123,154600,233152490,1020,1020,1020,1020,0
|
|
20250123,154500,233152490,1020,1020,1020,1020,0
|
|
20250123,154400,233152490,1020,1020,1020,1020,0
|
|
20250123,154300,233152490,1020,1020,1020,1020,0
|
|
20250123,154200,233152490,1020,1020,1020,1020,0
|
|
20250123,154100,233152490,1020,1020,1020,1020,0
|
|
20250123,154000,233152490,1020,1020,1020,1020,0
|
|
20250123,153900,233152490,1020,1020,1020,1020,0
|
|
20250123,153800,233152490,1020,1020,1020,1020,1978
|
|
20250123,153700,233152490,1020,1020,1020,1020,0
|
|
20250123,153600,233152490,1020,1020,1020,1020,0
|
|
20250123,153500,233152490,1020,1020,1020,1020,0
|
|
20250123,153400,233152490,1020,1020,1020,1020,0
|
|
20250123,153300,233152490,1020,1020,1020,1020,0
|
|
20250123,153200,233152490,1020,1020,1020,1020,0
|
|
20250123,153100,233152490,1020,1020,1020,1020,0
|
|
20250123,153000,233152490,1020,1020,1020,1020,1978
|
|
20250123,152900,231134930,1019,1019,1019,1019,0
|
|
20250123,152800,231134930,1019,1019,1019,1019,0
|
|
20250123,152700,231134930,1019,1019,1019,1019,0
|
|
20250123,152600,231134930,1019,1019,1019,1019,0
|
|
20250123,152500,231134930,1019,1019,1019,1019,0
|
|
20250123,152400,231134930,1019,1019,1019,1019,0
|
|
20250123,152300,231134930,1019,1019,1019,1019,0
|
|
20250123,152200,231134930,1019,1019,1019,1019,0
|
|
20250123,152100,231134930,1019,1019,1019,1019,0
|
|
20250123,152000,231134930,1019,1019,1019,1019,0
|
|
20250123,151900,231134930,1019,1019,1019,1019,1121
|
|
20250123,151800,229992631,1019,1019,1019,1019,77
|
|
20250123,151700,229914168,1019,1019,1019,1019,1
|
|
20250123,151600,229913149,1019,1019,1019,1019,87
|
|
20250123,151500,229824496,1019,1019,1019,1019,0
|
|
20250123,151400,229824496,1019,1019,1019,1019,0
|
|
20250123,151300,229824496,1019,1019,1019,1019,0
|
|
20250123,151200,229824496,1019,1019,1019,1019,0
|
|
20250123,151100,229824496,1019,1019,1019,1019,0
|
|
20250123,151000,229824496,1019,1019,1019,1019,0
|
|
20250123,150900,229824496,1019,1019,1019,1019,0
|
|
20250123,150800,229824496,1019,1017,1019,1017,1704
|
|
20250123,150700,228091526,1019,1019,1019,1019,1
|
|
20250123,150600,228090507,1017,1017,1017,1017,10
|
|
20250123,150500,228080337,1019,1019,1019,1019,1
|
|
20250123,150400,228079318,1017,1019,1019,1017,5000
|
|
20250123,150300,222990824,1019,1019,1019,1019,0
|
|
20250123,150200,222990824,1019,1019,1019,1019,500
|
|
20250123,150100,222481324,1019,1019,1019,1019,0
|
|
20250123,150000,222481324,1019,1019,1019,1019,0
|
|
20250123,145900,222481324,1019,1019,1019,1019,168
|
|
20250123,145800,222310132,1019,1018,1019,1018,101
|
|
20250123,145700,222207313,1019,1019,1019,1019,500
|
|
20250123,145600,221697813,1019,1019,1019,1019,0
|
|
20250123,145500,221697813,1019,1019,1019,1019,0
|
|
20250123,145400,221697813,1019,1018,1019,1018,78
|
|
20250123,145300,221618408,1019,1019,1019,1019,0
|
|
20250123,145200,221618408,1019,1019,1019,1019,0
|
|
20250123,145100,221618408,1019,1019,1019,1019,0
|
|
20250123,145000,221618408,1019,1019,1019,1019,0
|
|
20250123,144900,221618408,1019,1019,1019,1019,0
|
|
20250123,144800,221618408,1019,1019,1019,1019,0
|
|
20250123,144700,221618408,1019,1019,1019,1019,10
|
|
20250123,144600,221608218,1019,1019,1019,1019,0
|
|
20250123,144500,221608218,1019,1019,1019,1019,1150
|
|
20250123,144400,220436368,1019,1019,1019,1019,0
|
|
20250123,144300,220436368,1019,1019,1019,1019,0
|
|
20250123,144200,220436368,1019,1019,1019,1019,0
|
|
20250123,144100,220436368,1019,1019,1019,1019,4
|
|
20250123,144000,220432292,1019,1019,1019,1019,0
|
|
20250123,143900,220432292,1019,1019,1019,1019,0
|
|
20250123,143800,220432292,1019,1019,1019,1019,10
|
|
20250123,143700,220422102,1019,1019,1019,1019,0
|
|
20250123,143600,220422102,1019,1019,1019,1019,1
|
|
20250123,143500,220421083,1018,1018,1018,1018,0
|
|
20250123,143400,220421083,1018,1018,1018,1018,0
|
|
20250123,143300,220421083,1018,1018,1018,1018,0
|
|
20250123,143200,220421083,1018,1018,1018,1018,0
|
|
20250123,143100,220421083,1018,1018,1018,1018,0
|
|
20250123,143000,220421083,1018,1018,1018,1018,0
|
|
20250123,142900,220421083,1018,1018,1018,1018,0
|
|
20250123,142800,220421083,1018,1018,1018,1018,0
|
|
20250123,142700,220421083,1018,1018,1018,1018,3
|
|
20250123,142600,220418029,1018,1018,1018,1018,216
|
|
20250123,142500,220198141,1018,1018,1018,1018,0
|
|
20250123,142400,220198141,1018,1018,1018,1018,0
|
|
20250123,142300,220198141,1018,1018,1018,1018,0
|
|
20250123,142200,220198141,1018,1018,1018,1018,0
|
|
20250123,142100,220198141,1018,1018,1018,1018,0
|
|
20250123,142000,220198141,1018,1018,1018,1018,0
|
|
20250123,141900,220198141,1018,1018,1018,1018,209
|
|
20250123,141800,219985379,1017,1017,1017,1017,96
|
|
20250123,141700,219887747,1018,1018,1018,1018,200
|
|
20250123,141600,219684147,1018,1018,1018,1018,280
|
|
20250123,141500,219399107,1018,1018,1018,1018,0
|
|
20250123,141400,219399107,1018,1018,1018,1018,1
|
|
20250123,141300,219398089,1018,1018,1018,1018,0
|
|
20250123,141200,219398089,1018,1018,1018,1018,1
|
|
20250123,141100,219397071,1011,1018,1018,1011,311
|
|
20250123,141000,219081138,1018,1018,1018,1018,0
|
|
20250123,140900,219081138,1018,1016,1018,1016,101
|
|
20250123,140800,218978520,1018,1018,1018,1018,0
|
|
20250123,140700,218978520,1018,1012,1018,1012,3001
|
|
20250123,140600,215941502,1012,1012,1012,1012,0
|
|
20250123,140500,215941502,1012,1012,1012,1012,0
|
|
20250123,140400,215941502,1012,1012,1012,1012,1100
|
|
20250123,140300,214828302,1012,1016,1016,1012,5800
|
|
20250123,140200,208953626,1019,1019,1019,1019,0
|
|
20250123,140100,208953626,1019,1019,1019,1019,0
|
|
20250123,140000,208953626,1019,1019,1019,1019,936
|
|
20250123,135900,207999842,1019,1019,1019,1019,1
|
|
20250123,135800,207998823,1017,1017,1017,1017,370
|
|
20250123,135700,207622533,1017,1017,1017,1017,0
|
|
20250123,135600,207622533,1017,1017,1017,1017,0
|
|
20250123,135500,207622533,1017,1017,1017,1017,229
|
|
20250123,135400,207389640,1017,1017,1017,1017,0
|
|
20250123,135300,207389640,1017,1016,1017,1016,826
|
|
20250123,135200,206550423,1014,1014,1014,1014,2109
|
|
20250123,135100,204411897,1010,1009,1010,1009,22686
|
|
20250123,135000,181499121,1009,1009,1009,1009,700
|
|
20250123,134900,180792821,1009,1009,1009,1009,22
|
|
20250123,134800,180770623,1006,1006,1006,1006,0
|
|
20250123,134700,180770623,1006,1013,1013,1006,20531
|
|
20250123,134600,160032690,1014,1014,1014,1014,0
|
|
20250123,134500,160032690,1014,1014,1014,1014,1
|
|
20250123,134400,160031676,1014,1014,1014,1014,20
|
|
20250123,134300,160011396,1014,1014,1014,1014,960
|
|
20250123,134200,159037956,1016,1015,1016,1015,863
|
|
20250123,134100,158161907,1016,1016,1016,1016,0
|
|
20250123,134000,158161907,1016,1016,1016,1016,0
|
|
20250123,133900,158161907,1016,1016,1016,1016,397
|
|
20250123,133800,157758555,1016,1016,1016,1016,0
|
|
20250123,133700,157758555,1016,1016,1016,1016,0
|
|
20250123,133600,157758555,1016,1016,1016,1016,0
|
|
20250123,133500,157758555,1016,1016,1016,1016,10
|
|
20250123,133400,157748395,1016,1016,1016,1016,164
|
|
20250123,133300,157581771,1016,1016,1016,1016,0
|
|
20250123,133200,157581771,1016,1016,1016,1016,297
|
|
20250123,133100,157280019,1016,1016,1016,1016,0
|
|
20250123,133000,157280019,1016,1016,1016,1016,65
|
|
20250123,132900,157213979,1016,1016,1016,1016,30
|
|
20250123,132800,157183499,1016,1016,1016,1016,100
|
|
20250123,132700,157081899,1015,1015,1015,1015,0
|
|
20250123,132600,157081899,1015,1015,1015,1015,0
|
|
20250123,132500,157081899,1015,1015,1015,1015,198
|
|
20250123,132400,156880929,1015,1015,1015,1015,2
|
|
20250123,132300,156878899,1015,1015,1015,1015,200
|
|
20250123,132200,156675899,1016,1016,1016,1016,0
|
|
20250123,132100,156675899,1016,1016,1016,1016,0
|
|
20250123,132000,156675899,1016,1016,1016,1016,0
|
|
20250123,131900,156675899,1016,1016,1016,1016,0
|
|
20250123,131800,156675899,1016,1016,1016,1016,0
|
|
20250123,131700,156675899,1016,1016,1016,1016,0
|
|
20250123,131600,156675899,1016,1016,1016,1016,0
|
|
20250123,131500,156675899,1016,1016,1016,1016,1
|
|
20250123,131400,156674883,1015,1015,1015,1015,9
|
|
20250123,131300,156665748,1015,1015,1015,1015,350
|
|
20250123,131200,156310498,1015,1015,1015,1015,0
|
|
20250123,131100,156310498,1015,1015,1015,1015,2
|
|
20250123,131000,156308468,1016,1016,1016,1016,0
|
|
20250123,130900,156308468,1016,1016,1016,1016,0
|
|
20250123,130800,156308468,1016,1016,1016,1016,3098
|
|
20250123,130700,153160900,1016,1020,1020,1010,65285
|
|
20250123,130600,87031513,1022,1022,1022,1022,0
|
|
20250123,130500,87031513,1022,1022,1022,1022,100
|
|
20250123,130400,86929313,1022,1022,1022,1022,0
|
|
20250123,130300,86929313,1022,1022,1022,1022,0
|
|
20250123,130200,86929313,1022,1022,1022,1022,0
|
|
20250123,130100,86929313,1022,1022,1022,1022,0
|
|
20250123,130000,86929313,1022,1022,1022,1022,0
|
|
20250123,125900,86929313,1022,1022,1022,1022,6
|
|
20250123,125800,86923181,1022,1022,1022,1022,0
|
|
20250123,125700,86923181,1022,1022,1022,1022,0
|
|
20250123,125600,86923181,1022,1022,1022,1022,138
|
|
20250123,125500,86782145,1022,1022,1022,1022,0
|
|
20250123,125400,86782145,1022,1022,1022,1022,0
|
|
20250123,125300,86782145,1022,1022,1022,1022,52
|
|
20250123,125200,86729001,1019,1022,1022,1019,700
|
|
20250123,125100,86015101,1022,1022,1022,1022,809
|
|
20250123,125000,85188303,1022,1022,1022,1022,0
|
|
20250123,124900,85188303,1022,1022,1022,1022,0
|
|
20250123,124800,85188303,1022,1022,1022,1022,0
|
|
20250123,124700,85188303,1022,1022,1022,1022,0
|
|
20250123,124600,85188303,1022,1022,1022,1022,0
|
|
20250123,124500,85188303,1022,1022,1022,1022,0
|
|
20250123,124400,85188303,1022,1022,1022,1022,0
|
|
20250123,124300,85188303,1022,1022,1022,1022,0
|
|
20250123,124200,85188303,1022,1022,1022,1021,23
|
|
20250123,124100,85164798,1022,1022,1022,1022,0
|
|
20250123,124000,85164798,1022,1022,1022,1022,0
|
|
20250123,123900,85164798,1022,1022,1022,1022,0
|
|
20250123,123800,85164798,1022,1022,1022,1022,0
|
|
20250123,123700,85164798,1022,1022,1022,1022,200
|
|
20250123,123600,84960398,1023,1023,1023,1023,0
|
|
20250123,123500,84960398,1023,1023,1023,1023,0
|
|
20250123,123400,84960398,1023,1023,1023,1023,0
|
|
20250123,123300,84960398,1023,1023,1023,1023,0
|
|
20250123,123200,84960398,1023,1023,1023,1023,0
|
|
20250123,123100,84960398,1023,1023,1023,1023,501
|
|
20250123,123000,84447875,1020,1020,1020,1020,0
|
|
20250123,122900,84447875,1020,1020,1020,1020,300
|
|
20250123,122800,84141875,1023,1023,1023,1023,0
|
|
20250123,122700,84141875,1023,1023,1023,1023,0
|
|
20250123,122600,84141875,1023,1023,1023,1023,0
|
|
20250123,122500,84141875,1023,1023,1023,1023,0
|
|
20250123,122400,84141875,1023,1023,1023,1023,0
|
|
20250123,122300,84141875,1023,1023,1023,1023,0
|
|
20250123,122200,84141875,1023,1023,1023,1023,4
|
|
20250123,122100,84137783,1023,1023,1023,1023,0
|
|
20250123,122000,84137783,1023,1023,1023,1023,0
|
|
20250123,121900,84137783,1023,1023,1023,1023,0
|
|
20250123,121800,84137783,1023,1023,1023,1023,0
|
|
20250123,121700,84137783,1023,1023,1023,1023,0
|
|
20250123,121600,84137783,1023,1023,1023,1023,0
|
|
20250123,121500,84137783,1023,1023,1023,1023,0
|
|
20250123,121400,84137783,1023,1023,1023,1023,1
|
|
20250123,121300,84136760,1022,1022,1022,1022,1
|
|
20250123,121200,84135738,1024,1024,1024,1024,0
|
|
20250123,121100,84135738,1024,1024,1024,1024,0
|
|
20250123,121000,84135738,1024,1024,1024,1024,0
|
|
20250123,120900,84135738,1024,1024,1024,1024,0
|
|
20250123,120800,84135738,1024,1024,1024,1024,0
|
|
20250123,120700,84135738,1024,1024,1024,1024,0
|
|
20250123,120600,84135738,1024,1024,1024,1024,1
|
|
20250123,120500,84134714,1024,1024,1024,1024,0
|
|
20250123,120400,84134714,1024,1020,1024,1019,1042
|
|
20250123,120300,83072795,1024,1024,1024,1024,0
|
|
20250123,120200,83072795,1024,1024,1024,1024,0
|
|
20250123,120100,83072795,1024,1024,1024,1024,1041
|
|
20250123,120000,82006811,1024,1024,1024,1024,0
|
|
20250123,115900,82006811,1024,1024,1024,1024,0
|
|
20250123,115800,82006811,1024,1024,1024,1024,0
|
|
20250123,115700,82006811,1024,1024,1024,1024,0
|
|
20250123,115600,82006811,1024,1024,1024,1024,0
|
|
20250123,115500,82006811,1024,1024,1024,1024,0
|
|
20250123,115400,82006811,1024,1024,1024,1024,0
|
|
20250123,115300,82006811,1024,1024,1024,1024,0
|
|
20250123,115200,82006811,1024,1024,1024,1024,0
|
|
20250123,115100,82006811,1024,1024,1024,1024,0
|
|
20250123,115000,82006811,1024,1024,1024,1024,0
|
|
20250123,114900,82006811,1024,1024,1024,1024,0
|
|
20250123,114800,82006811,1024,1024,1024,1024,0
|
|
20250123,114700,82006811,1024,1024,1024,1024,5
|
|
20250123,114600,82001691,1024,1024,1024,1024,0
|
|
20250123,114500,82001691,1024,1024,1024,1024,0
|
|
20250123,114400,82001691,1024,1024,1024,1024,0
|
|
20250123,114300,82001691,1024,1024,1024,1024,0
|
|
20250123,114200,82001691,1024,1024,1024,1024,0
|
|
20250123,114100,82001691,1024,1020,1024,1020,10001
|
|
20250123,114000,71800667,1024,1024,1024,1024,12
|
|
20250123,113900,71788379,1024,1024,1024,1024,0
|
|
20250123,113800,71788379,1024,1024,1024,1024,0
|
|
20250123,113700,71788379,1024,1024,1024,1024,0
|
|
20250123,113600,71788379,1024,1024,1024,1024,0
|
|
20250123,113500,71788379,1024,1024,1024,1024,0
|
|
20250123,113400,71788379,1024,1024,1024,1024,1
|
|
20250123,113300,71787355,1020,1020,1020,1020,0
|
|
20250123,113200,71787355,1020,1022,1022,1020,1219
|
|
20250123,113100,70543065,1025,1025,1025,1025,0
|
|
20250123,113000,70543065,1025,1025,1025,1025,0
|
|
20250123,112900,70543065,1025,1025,1025,1025,0
|
|
20250123,112800,70543065,1025,1025,1025,1025,500
|
|
20250123,112700,70030565,1025,1024,1025,1024,5059
|
|
20250123,112600,64845178,1024,1024,1024,1024,0
|
|
20250123,112500,64845178,1024,1024,1024,1024,0
|
|
20250123,112400,64845178,1024,1024,1024,1024,0
|
|
20250123,112300,64845178,1024,1024,1024,1024,3
|
|
20250123,112200,64842106,1024,1024,1024,1024,0
|
|
20250123,112100,64842106,1024,1024,1024,1024,0
|
|
20250123,112000,64842106,1024,1024,1024,1024,1
|
|
20250123,111900,64841082,1024,1024,1024,1024,8
|
|
20250123,111800,64832890,1025,1025,1025,1025,0
|
|
20250123,111700,64832890,1025,1025,1025,1025,0
|
|
20250123,111600,64832890,1025,1025,1025,1025,0
|
|
20250123,111500,64832890,1025,1025,1025,1025,0
|
|
20250123,111400,64832890,1025,1025,1025,1025,0
|
|
20250123,111300,64832890,1025,1025,1025,1025,0
|
|
20250123,111200,64832890,1025,1025,1025,1025,0
|
|
20250123,111100,64832890,1025,1025,1025,1025,0
|
|
20250123,111000,64832890,1025,1023,1025,1023,168
|
|
20250123,110900,64661024,1025,1025,1025,1025,0
|
|
20250123,110800,64661024,1025,1025,1025,1025,0
|
|
20250123,110700,64661024,1025,1025,1025,1025,9
|
|
20250123,110600,64651799,1024,1024,1024,1024,0
|
|
20250123,110500,64651799,1024,1025,1025,1024,224
|
|
20250123,110400,64422415,1025,1025,1025,1025,0
|
|
20250123,110300,64422415,1025,1025,1025,1025,0
|
|
20250123,110200,64422415,1025,1025,1025,1025,0
|
|
20250123,110100,64422415,1025,1025,1025,1025,0
|
|
20250123,110000,64422415,1025,1025,1025,1025,0
|
|
20250123,105900,64422415,1025,1025,1025,1025,1
|
|
20250123,105800,64421390,1025,1025,1025,1025,0
|
|
20250123,105700,64421390,1025,1025,1025,1025,0
|
|
20250123,105600,64421390,1025,1025,1025,1025,400
|
|
20250123,105500,64011390,1025,1025,1025,1025,200
|
|
20250123,105400,63806390,1025,1025,1025,1025,200
|
|
20250123,105300,63601390,1025,1025,1025,1025,100
|
|
20250123,105200,63498890,1025,1024,1025,1024,263
|
|
20250123,105100,63229514,1023,1023,1023,1023,0
|
|
20250123,105000,63229514,1023,1023,1023,1023,2261
|
|
20250123,104900,60916511,1023,1023,1023,1023,1907
|
|
20250123,104800,58965650,1023,1023,1023,1023,82
|
|
20250123,104700,58881764,1023,1023,1023,1023,0
|
|
20250123,104600,58881764,1023,1023,1023,1023,520
|
|
20250123,104500,58349804,1023,1023,1023,1023,100
|
|
20250123,104400,58247504,1023,1023,1023,1023,100
|
|
20250123,104300,58145204,1023,1023,1023,1023,0
|
|
20250123,104200,58145204,1023,1023,1023,1023,392
|
|
20250123,104100,57744188,1023,1023,1023,1023,0
|
|
20250123,104000,57744188,1023,1023,1023,1023,4
|
|
20250123,103900,57740096,1023,1023,1023,1023,0
|
|
20250123,103800,57740096,1023,1024,1024,1015,5002
|
|
20250123,103700,52654788,1025,1024,1025,1024,2
|
|
20250123,103600,52652739,1024,1024,1024,1024,17
|
|
20250123,103500,52635331,1023,1025,1025,1023,101
|
|
20250123,103400,52531808,1025,1025,1025,1025,100
|
|
20250123,103300,52429308,1025,1025,1025,1025,0
|
|
20250123,103200,52429308,1025,1025,1025,1025,141
|
|
20250123,103100,52284783,1025,1025,1025,1025,0
|
|
20250123,103000,52284783,1025,1025,1025,1025,0
|
|
20250123,102900,52284783,1025,1025,1025,1025,0
|
|
20250123,102800,52284783,1025,1023,1025,1023,202
|
|
20250123,102700,52078013,1023,1022,1023,1022,609
|
|
20250123,102600,51455105,1022,1022,1022,1022,0
|
|
20250123,102500,51455105,1022,1022,1022,1022,1
|
|
20250123,102400,51454083,1021,1021,1021,1021,231
|
|
20250123,102300,51218232,1021,1021,1021,1021,0
|
|
20250123,102200,51218232,1021,1021,1021,1021,0
|
|
20250123,102100,51218232,1021,1021,1021,1021,0
|
|
20250123,102000,51218232,1021,1021,1021,1021,0
|
|
20250123,101900,51218232,1021,1021,1021,1021,0
|
|
20250123,101800,51218232,1021,1021,1021,1021,104
|
|
20250123,101700,51112048,1021,1019,1021,1019,7907
|
|
20250123,101600,43051907,1019,1019,1019,1019,0
|
|
20250123,101500,43051907,1019,1019,1019,1019,50
|
|
20250123,101400,43000957,1020,1020,1020,1020,104
|
|
20250123,101300,42894877,1018,1018,1018,1018,0
|
|
20250123,101200,42894877,1018,1018,1018,1018,500
|
|
20250123,101100,42385877,1018,1018,1018,1018,0
|
|
20250123,101000,42385877,1018,1018,1018,1018,300
|
|
20250123,100900,42080477,1019,1019,1019,1019,200
|
|
20250123,100800,41876677,1018,1018,1018,1018,0
|
|
20250123,100700,41876677,1018,1018,1018,1018,5
|
|
20250123,100600,41871587,1018,1018,1018,1018,60
|
|
20250123,100500,41810507,1018,1018,1018,1018,26
|
|
20250123,100400,41784039,1018,1016,1018,1016,61
|
|
20250123,100300,41722043,1016,1016,1016,1016,341
|
|
20250123,100200,41375587,1016,1016,1016,1016,56
|
|
20250123,100100,41318691,1015,1015,1015,1015,1000
|
|
20250123,100000,40303691,1015,1015,1015,1015,701
|
|
20250123,095900,39592176,1015,1016,1016,1015,400
|
|
20250123,095800,39186076,1015,1015,1015,1015,623
|
|
20250123,095700,38553731,1015,1015,1015,1015,660
|
|
20250123,095600,37883831,1016,1016,1016,1016,220
|
|
20250123,095500,37660311,1016,1017,1017,1016,5000
|
|
20250123,095400,32580310,1021,1021,1021,1021,0
|
|
20250123,095300,32580310,1021,1021,1021,1021,0
|
|
20250123,095200,32580310,1021,1021,1021,1021,0
|
|
20250123,095100,32580310,1021,1021,1021,1021,0
|
|
20250123,095000,32580310,1021,1021,1021,1021,0
|
|
20250123,094900,32580310,1021,1021,1021,1021,50
|
|
20250123,094800,32529260,1022,1022,1022,1022,0
|
|
20250123,094700,32529260,1022,1022,1022,1022,1
|
|
20250123,094600,32528238,1015,1017,1017,1015,6100
|
|
20250123,094500,26334597,1017,1023,1023,1017,203
|
|
20250123,094400,26128128,1017,1017,1017,1017,1
|
|
20250123,094300,26127111,1024,1024,1024,1024,1
|
|
20250123,094200,26126087,1024,1024,1024,1024,0
|
|
20250123,094100,26126087,1024,1019,1025,1015,8057
|
|
20250123,094000,17942342,1027,1027,1027,1027,0
|
|
20250123,093900,17942342,1027,1027,1027,1027,0
|
|
20250123,093800,17942342,1027,1027,1027,1027,0
|
|
20250123,093700,17942342,1027,1027,1027,1027,0
|
|
20250123,093600,17942342,1027,1027,1027,1027,86
|
|
20250123,093500,17854020,1027,1027,1027,1027,0
|
|
20250123,093400,17854020,1027,1027,1027,1027,0
|
|
20250123,093300,17854020,1027,1027,1027,1027,1
|
|
20250123,093200,17852993,1017,1017,1017,1017,200
|
|
20250123,093100,17649593,1029,1029,1029,1029,0
|
|
20250123,093000,17649593,1029,1029,1029,1029,0
|
|
20250123,092900,17649593,1029,1029,1029,1029,5
|
|
20250123,092800,17644448,1029,1029,1029,1029,0
|
|
20250123,092700,17644448,1029,1024,1029,1015,1284
|
|
20250123,092600,16335973,1029,1029,1029,1029,11
|
|
20250123,092500,16324654,1029,1029,1029,1029,0
|
|
20250123,092400,16324654,1029,1029,1029,1029,0
|
|
20250123,092300,16324654,1029,1027,1029,1027,98
|
|
20250123,092200,16224006,1029,1029,1029,1029,0
|
|
20250123,092100,16224006,1029,1029,1029,1029,0
|
|
20250123,092000,16224006,1029,1024,1029,1024,150
|
|
20250123,091900,16070401,1029,1029,1029,1029,1001
|
|
20250123,091800,15040372,1022,1029,1029,1022,343
|
|
20250123,091700,14689587,1029,1029,1029,1029,2
|
|
20250123,091600,14687529,1031,1031,1031,1031,0
|
|
20250123,091500,14687529,1031,1028,1033,1015,3536
|
|
20250123,091400,11086455,1034,1034,1034,1029,4733
|
|
20250123,091300,6211143,1034,1034,1034,1034,50
|
|
20250123,091200,6159443,1035,1035,1035,1035,0
|
|
20250123,091100,6159443,1035,1035,1035,1035,0
|
|
20250123,091000,6159443,1035,1032,1036,1030,216
|
|
20250123,090900,5936555,1036,1036,1036,1036,0
|
|
20250123,090800,5936555,1036,1036,1036,1036,0
|
|
20250123,090700,5936555,1036,1036,1036,1036,0
|
|
20250123,090600,5936555,1036,1035,1037,1035,193
|
|
20250123,090500,5736468,1039,1039,1039,1039,0
|
|
20250123,090400,5736468,1039,1039,1039,1039,0
|
|
20250123,090300,5736468,1039,1039,1039,1039,0
|
|
20250123,090200,5736468,1039,1036,1039,1036,2427
|
|
20250123,090100,3222093,1040,1040,1040,1040,50
|
|
20250123,090000,3170093,1041,1039,1043,1039,3051
|