653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,195000,324848400,4405,4405,4405,4405,5240
|
|
20250123,194900,324848400,4405,4405,4405,4405,0
|
|
20250123,194800,324848400,4405,4405,4405,4405,0
|
|
20250123,194700,324848400,4405,4405,4405,4405,0
|
|
20250123,194600,324848400,4405,4405,4405,4405,0
|
|
20250123,194500,324848400,4405,4405,4405,4405,0
|
|
20250123,194400,324848400,4405,4405,4405,4405,0
|
|
20250123,194300,324848400,4405,4405,4405,4405,0
|
|
20250123,194200,324848400,4405,4405,4405,4405,0
|
|
20250123,194100,324848400,4405,4405,4405,4405,0
|
|
20250123,194000,324848400,4405,4405,4405,4405,0
|
|
20250123,193900,324848400,4405,4405,4405,4405,0
|
|
20250123,193800,324848400,4405,4405,4405,4405,0
|
|
20250123,193700,324848400,4405,4405,4405,4405,0
|
|
20250123,193600,324848400,4405,4405,4405,4405,0
|
|
20250123,193500,324848400,4405,4405,4405,4405,0
|
|
20250123,193400,324848400,4405,4405,4405,4405,0
|
|
20250123,193300,324848400,4405,4405,4405,4405,0
|
|
20250123,193200,324848400,4405,4405,4405,4405,0
|
|
20250123,193100,324848400,4405,4405,4405,4405,0
|
|
20250123,193000,324848400,4405,4405,4405,4405,0
|
|
20250123,192900,324848400,4405,4405,4405,4405,0
|
|
20250123,192800,324848400,4405,4405,4405,4405,0
|
|
20250123,192700,324848400,4405,4405,4405,4405,0
|
|
20250123,192600,324848400,4405,4405,4405,4405,0
|
|
20250123,192500,324848400,4405,4405,4405,4405,0
|
|
20250123,192400,324848400,4405,4405,4405,4405,0
|
|
20250123,192300,324848400,4405,4405,4405,4405,0
|
|
20250123,192200,324848400,4405,4405,4405,4405,0
|
|
20250123,192100,324848400,4405,4405,4405,4405,0
|
|
20250123,192000,324848400,4405,4405,4405,4405,5240
|
|
20250123,191900,324848400,4405,4405,4405,4405,0
|
|
20250123,191800,324848400,4405,4405,4405,4405,0
|
|
20250123,191700,324848400,4405,4405,4405,4405,0
|
|
20250123,191600,324848400,4405,4405,4405,4405,0
|
|
20250123,191500,324848400,4405,4405,4405,4405,0
|
|
20250123,191400,324848400,4405,4405,4405,4405,0
|
|
20250123,191300,324848400,4405,4405,4405,4405,0
|
|
20250123,191200,324848400,4405,4405,4405,4405,0
|
|
20250123,191100,324848400,4405,4405,4405,4405,0
|
|
20250123,191000,324848400,4405,4405,4405,4405,0
|
|
20250123,190900,324848400,4405,4405,4405,4405,0
|
|
20250123,190800,324848400,4405,4405,4405,4405,0
|
|
20250123,190700,324848400,4405,4405,4405,4405,0
|
|
20250123,190600,324848400,4405,4405,4405,4405,0
|
|
20250123,190500,324848400,4405,4405,4405,4405,0
|
|
20250123,190400,324848400,4405,4405,4405,4405,0
|
|
20250123,190300,324848400,4405,4405,4405,4405,0
|
|
20250123,190200,324848400,4405,4405,4405,4405,0
|
|
20250123,190100,324848400,4405,4405,4405,4405,0
|
|
20250123,190000,324848400,4405,4405,4405,4405,0
|
|
20250123,185900,324848400,4405,4405,4405,4405,0
|
|
20250123,185800,324848400,4405,4405,4405,4405,0
|
|
20250123,185700,324848400,4405,4405,4405,4405,0
|
|
20250123,185600,324848400,4405,4405,4405,4405,0
|
|
20250123,185500,324848400,4405,4405,4405,4405,0
|
|
20250123,185400,324848400,4405,4405,4405,4405,0
|
|
20250123,185300,324848400,4405,4405,4405,4405,0
|
|
20250123,185200,324848400,4405,4405,4405,4405,0
|
|
20250123,185100,324848400,4405,4405,4405,4405,0
|
|
20250123,185000,324848400,4405,4405,4405,4405,5240
|
|
20250123,184900,324848400,4405,4405,4405,4405,0
|
|
20250123,184800,324848400,4405,4405,4405,4405,0
|
|
20250123,184700,324848400,4405,4405,4405,4405,0
|
|
20250123,184600,324848400,4405,4405,4405,4405,0
|
|
20250123,184500,324848400,4405,4405,4405,4405,0
|
|
20250123,184400,324848400,4405,4405,4405,4405,0
|
|
20250123,184300,324848400,4405,4405,4405,4405,0
|
|
20250123,184200,324848400,4405,4405,4405,4405,0
|
|
20250123,184100,324848400,4405,4405,4405,4405,0
|
|
20250123,184000,324848400,4405,4405,4405,4405,0
|
|
20250123,183900,324848400,4405,4405,4405,4405,0
|
|
20250123,183800,324848400,4405,4405,4405,4405,0
|
|
20250123,183700,324848400,4405,4405,4405,4405,0
|
|
20250123,183600,324848400,4405,4405,4405,4405,0
|
|
20250123,183500,324848400,4405,4405,4405,4405,0
|
|
20250123,183400,324848400,4405,4405,4405,4405,0
|
|
20250123,183300,324848400,4405,4405,4405,4405,0
|
|
20250123,183200,324848400,4405,4405,4405,4405,0
|
|
20250123,183100,324848400,4405,4405,4405,4405,0
|
|
20250123,183000,324848400,4405,4405,4405,4405,0
|
|
20250123,182900,324848400,4405,4405,4405,4405,0
|
|
20250123,182800,324848400,4405,4405,4405,4405,0
|
|
20250123,182700,324848400,4405,4405,4405,4405,0
|
|
20250123,182600,324848400,4405,4405,4405,4405,0
|
|
20250123,182500,324848400,4405,4405,4405,4405,0
|
|
20250123,182400,324848400,4405,4405,4405,4405,0
|
|
20250123,182300,324848400,4405,4405,4405,4405,0
|
|
20250123,182200,324848400,4405,4405,4405,4405,0
|
|
20250123,182100,324848400,4405,4405,4405,4405,0
|
|
20250123,182000,324848400,4405,4405,4405,4405,5240
|
|
20250123,181900,324848400,4405,4405,4405,4405,0
|
|
20250123,181800,324848400,4405,4405,4405,4405,0
|
|
20250123,181700,324848400,4405,4405,4405,4405,0
|
|
20250123,181600,324848400,4405,4405,4405,4405,0
|
|
20250123,181500,324848400,4405,4405,4405,4405,0
|
|
20250123,181400,324848400,4405,4405,4405,4405,0
|
|
20250123,181300,324848400,4405,4405,4405,4405,0
|
|
20250123,181200,324848400,4405,4405,4405,4405,0
|
|
20250123,181100,324848400,4405,4405,4405,4405,0
|
|
20250123,181000,324848400,4405,4405,4405,4405,0
|
|
20250123,180900,324848400,4405,4405,4405,4405,0
|
|
20250123,180800,324848400,4405,4405,4405,4405,0
|
|
20250123,180700,324848400,4405,4405,4405,4405,0
|
|
20250123,180600,324848400,4405,4405,4405,4405,0
|
|
20250123,180500,324848400,4405,4405,4405,4405,0
|
|
20250123,180400,324848400,4405,4405,4405,4405,0
|
|
20250123,180300,324848400,4405,4405,4405,4405,0
|
|
20250123,180200,324848400,4405,4405,4405,4405,0
|
|
20250123,180100,324848400,4405,4405,4405,4405,0
|
|
20250123,180000,324848400,4405,4405,4405,4405,0
|
|
20250123,175900,324848400,4405,4405,4405,4405,0
|
|
20250123,175800,324848400,4405,4405,4405,4405,0
|
|
20250123,175700,324848400,4405,4405,4405,4405,0
|
|
20250123,175600,324848400,4405,4405,4405,4405,0
|
|
20250123,175500,324848400,4405,4405,4405,4405,0
|
|
20250123,175400,324848400,4405,4405,4405,4405,0
|
|
20250123,175300,324848400,4405,4405,4405,4405,0
|
|
20250123,175200,324848400,4405,4405,4405,4405,0
|
|
20250123,175100,324848400,4405,4405,4405,4405,0
|
|
20250123,175000,324848400,4405,4405,4405,4405,5240
|
|
20250123,174900,324848400,4405,4405,4405,4405,0
|
|
20250123,174800,324848400,4405,4405,4405,4405,0
|
|
20250123,174700,324848400,4405,4405,4405,4405,0
|
|
20250123,174600,324848400,4405,4405,4405,4405,0
|
|
20250123,174500,324848400,4405,4405,4405,4405,0
|
|
20250123,174400,324848400,4405,4405,4405,4405,0
|
|
20250123,174300,324848400,4405,4405,4405,4405,0
|
|
20250123,174200,324848400,4405,4405,4405,4405,0
|
|
20250123,174100,324848400,4405,4405,4405,4405,0
|
|
20250123,174000,324848400,4405,4405,4405,4405,0
|
|
20250123,173900,324848400,4405,4405,4405,4405,0
|
|
20250123,173800,324848400,4405,4405,4405,4405,0
|
|
20250123,173700,324848400,4405,4405,4405,4405,0
|
|
20250123,173600,324848400,4405,4405,4405,4405,0
|
|
20250123,173500,324848400,4405,4405,4405,4405,0
|
|
20250123,173400,324848400,4405,4405,4405,4405,0
|
|
20250123,173300,324848400,4405,4405,4405,4405,0
|
|
20250123,173200,324848400,4405,4405,4405,4405,0
|
|
20250123,173100,324848400,4405,4405,4405,4405,0
|
|
20250123,173000,324848400,4405,4405,4405,4405,0
|
|
20250123,172900,324848400,4405,4405,4405,4405,0
|
|
20250123,172800,324848400,4405,4405,4405,4405,0
|
|
20250123,172700,324848400,4405,4405,4405,4405,0
|
|
20250123,172600,324848400,4405,4405,4405,4405,0
|
|
20250123,172500,324848400,4405,4405,4405,4405,0
|
|
20250123,172400,324848400,4405,4405,4405,4405,0
|
|
20250123,172300,324848400,4405,4405,4405,4405,0
|
|
20250123,172200,324848400,4405,4405,4405,4405,0
|
|
20250123,172100,324848400,4405,4405,4405,4405,0
|
|
20250123,172000,324848400,4405,4405,4405,4405,5240
|
|
20250123,171900,324848400,4405,4405,4405,4405,0
|
|
20250123,171800,324848400,4405,4405,4405,4405,0
|
|
20250123,171700,324848400,4405,4405,4405,4405,0
|
|
20250123,171600,324848400,4405,4405,4405,4405,0
|
|
20250123,171500,324848400,4405,4405,4405,4405,0
|
|
20250123,171400,324848400,4405,4405,4405,4405,0
|
|
20250123,171300,324848400,4405,4405,4405,4405,0
|
|
20250123,171200,324848400,4405,4405,4405,4405,0
|
|
20250123,171100,324848400,4405,4405,4405,4405,0
|
|
20250123,171000,324848400,4405,4405,4405,4405,0
|
|
20250123,170900,324848400,4405,4405,4405,4405,0
|
|
20250123,170800,324848400,4405,4405,4405,4405,0
|
|
20250123,170700,324848400,4405,4405,4405,4405,0
|
|
20250123,170600,324848400,4405,4405,4405,4405,0
|
|
20250123,170500,324848400,4405,4405,4405,4405,0
|
|
20250123,170400,324848400,4405,4405,4405,4405,0
|
|
20250123,170300,324848400,4405,4405,4405,4405,0
|
|
20250123,170200,324848400,4405,4405,4405,4405,0
|
|
20250123,170100,324848400,4405,4405,4405,4405,0
|
|
20250123,170000,324848400,4405,4405,4405,4405,0
|
|
20250123,165900,324848400,4405,4405,4405,4405,0
|
|
20250123,165800,324848400,4405,4405,4405,4405,0
|
|
20250123,165700,324848400,4405,4405,4405,4405,0
|
|
20250123,165600,324848400,4405,4405,4405,4405,0
|
|
20250123,165500,324848400,4405,4405,4405,4405,0
|
|
20250123,165400,324848400,4405,4405,4405,4405,0
|
|
20250123,165300,324848400,4405,4405,4405,4405,0
|
|
20250123,165200,324848400,4405,4405,4405,4405,0
|
|
20250123,165100,324848400,4405,4405,4405,4405,0
|
|
20250123,165000,324848400,4405,4405,4405,4405,5240
|
|
20250123,164900,324848400,4405,4405,4405,4405,0
|
|
20250123,164800,324848400,4405,4405,4405,4405,0
|
|
20250123,164700,324848400,4405,4405,4405,4405,0
|
|
20250123,164600,324848400,4405,4405,4405,4405,0
|
|
20250123,164500,324848400,4405,4405,4405,4405,0
|
|
20250123,164400,324848400,4405,4405,4405,4405,0
|
|
20250123,164300,324848400,4405,4405,4405,4405,0
|
|
20250123,164200,324848400,4405,4405,4405,4405,0
|
|
20250123,164100,324848400,4405,4405,4405,4405,0
|
|
20250123,164000,324848400,4405,4405,4405,4405,0
|
|
20250123,163900,324848400,4405,4405,4405,4405,0
|
|
20250123,163800,324848400,4405,4405,4405,4405,0
|
|
20250123,163700,324848400,4405,4405,4405,4405,0
|
|
20250123,163600,324848400,4405,4405,4405,4405,0
|
|
20250123,163500,324848400,4405,4405,4405,4405,0
|
|
20250123,163400,324848400,4405,4405,4405,4405,0
|
|
20250123,163300,324848400,4405,4405,4405,4405,0
|
|
20250123,163200,324848400,4405,4405,4405,4405,0
|
|
20250123,163100,324848400,4405,4405,4405,4405,0
|
|
20250123,163000,324848400,4405,4405,4405,4405,0
|
|
20250123,162900,324848400,4405,4405,4405,4405,0
|
|
20250123,162800,324848400,4405,4405,4405,4405,0
|
|
20250123,162700,324848400,4405,4405,4405,4405,0
|
|
20250123,162600,324848400,4405,4405,4405,4405,0
|
|
20250123,162500,324848400,4405,4405,4405,4405,0
|
|
20250123,162400,324848400,4405,4405,4405,4405,0
|
|
20250123,162300,324848400,4405,4405,4405,4405,0
|
|
20250123,162200,324848400,4405,4405,4405,4405,0
|
|
20250123,162100,324848400,4405,4405,4405,4405,0
|
|
20250123,162000,324848400,4405,4405,4405,4405,5240
|
|
20250123,161900,324848400,4405,4405,4405,4405,0
|
|
20250123,161800,324848400,4405,4405,4405,4405,0
|
|
20250123,161700,324848400,4405,4405,4405,4405,0
|
|
20250123,161600,324848400,4405,4405,4405,4405,0
|
|
20250123,161500,324848400,4405,4405,4405,4405,0
|
|
20250123,161400,324848400,4405,4405,4405,4405,0
|
|
20250123,161300,324848400,4405,4405,4405,4405,0
|
|
20250123,161200,324848400,4405,4405,4405,4405,0
|
|
20250123,161100,324848400,4405,4405,4405,4405,0
|
|
20250123,161000,324848400,4405,4405,4405,4405,0
|
|
20250123,160900,324848400,4405,4405,4405,4405,0
|
|
20250123,160800,324848400,4405,4405,4405,4405,0
|
|
20250123,160700,324848400,4405,4405,4405,4405,0
|
|
20250123,160600,324848400,4405,4405,4405,4405,0
|
|
20250123,160500,324848400,4405,4405,4405,4405,0
|
|
20250123,160400,324848400,4405,4405,4405,4405,0
|
|
20250123,160300,324848400,4405,4405,4405,4405,0
|
|
20250123,160200,324848400,4405,4405,4405,4405,0
|
|
20250123,160100,324848400,4405,4405,4405,4405,0
|
|
20250123,160000,324848400,4405,4405,4405,4405,0
|
|
20250123,155900,324848400,4405,4405,4405,4405,0
|
|
20250123,155800,324848400,4405,4405,4405,4405,0
|
|
20250123,155700,324848400,4405,4405,4405,4405,0
|
|
20250123,155600,324848400,4405,4405,4405,4405,0
|
|
20250123,155500,324848400,4405,4405,4405,4405,0
|
|
20250123,155400,324848400,4405,4405,4405,4405,0
|
|
20250123,155300,324848400,4405,4405,4405,4405,0
|
|
20250123,155200,324848400,4405,4405,4405,4405,0
|
|
20250123,155100,324848400,4405,4405,4405,4405,0
|
|
20250123,155000,324848400,4405,4405,4405,4405,5240
|
|
20250123,154900,324848400,4405,4405,4405,4405,0
|
|
20250123,154800,324848400,4405,4405,4405,4405,0
|
|
20250123,154700,324848400,4405,4405,4405,4405,0
|
|
20250123,154600,324848400,4405,4405,4405,4405,0
|
|
20250123,154500,324848400,4405,4405,4405,4405,0
|
|
20250123,154400,324848400,4405,4405,4405,4405,0
|
|
20250123,154300,324848400,4405,4405,4405,4405,0
|
|
20250123,154200,324848400,4405,4405,4405,4405,0
|
|
20250123,154100,324848400,4405,4405,4405,4405,0
|
|
20250123,154000,324848400,4405,4405,4405,4405,0
|
|
20250123,153900,324848400,4405,4405,4405,4405,0
|
|
20250123,153800,324848400,4405,4405,4405,4405,0
|
|
20250123,153700,324848400,4405,4405,4405,4405,0
|
|
20250123,153600,324848400,4405,4405,4405,4405,0
|
|
20250123,153500,324848400,4405,4405,4405,4405,0
|
|
20250123,153400,324848400,4405,4405,4405,4405,0
|
|
20250123,153300,324848400,4405,4405,4405,4405,0
|
|
20250123,153200,324848400,4405,4405,4405,4405,0
|
|
20250123,153100,324848400,4405,4405,4405,4405,0
|
|
20250123,153000,324848400,4405,4405,4405,4405,5240
|
|
20250123,152900,301766200,4405,4405,4405,4405,0
|
|
20250123,152800,301766200,4405,4405,4405,4405,0
|
|
20250123,152700,301766200,4405,4405,4405,4405,0
|
|
20250123,152600,301766200,4405,4405,4405,4405,0
|
|
20250123,152500,301766200,4405,4405,4405,4405,0
|
|
20250123,152400,301766200,4405,4405,4405,4405,0
|
|
20250123,152300,301766200,4405,4405,4405,4405,0
|
|
20250123,152200,301766200,4405,4405,4405,4405,0
|
|
20250123,152100,301766200,4405,4405,4405,4405,0
|
|
20250123,152000,301766200,4405,4405,4405,4405,0
|
|
20250123,151900,301766200,4405,4400,4405,4400,226
|
|
20250123,151800,300771525,4400,4400,4400,4400,1000
|
|
20250123,151700,296371525,4400,4395,4400,4395,410
|
|
20250123,151600,294567775,4400,4400,4400,4400,0
|
|
20250123,151500,294567775,4400,4395,4400,4395,551
|
|
20250123,151400,292144820,4395,4385,4395,4385,70
|
|
20250123,151300,291837640,4385,4395,4395,4385,1303
|
|
20250123,151200,286120820,4395,4390,4395,4390,151
|
|
20250123,151100,285457215,4385,4380,4385,4380,815
|
|
20250123,151000,281885920,4375,4370,4375,4370,47
|
|
20250123,150900,281680445,4370,4370,4370,4370,125
|
|
20250123,150800,281134195,4370,4370,4370,4370,10
|
|
20250123,150700,281090495,4370,4365,4370,4365,534
|
|
20250123,150600,278756920,4365,4365,4365,4365,0
|
|
20250123,150500,278756920,4365,4365,4365,4365,0
|
|
20250123,150400,278756920,4365,4365,4365,4365,0
|
|
20250123,150300,278756920,4365,4360,4365,4360,271
|
|
20250123,150200,277575255,4365,4360,4365,4360,685
|
|
20250123,150100,274586730,4365,4365,4365,4365,94
|
|
20250123,150000,274176420,4365,4365,4365,4365,0
|
|
20250123,145900,274176420,4365,4365,4365,4365,0
|
|
20250123,145800,274176420,4365,4365,4365,4365,0
|
|
20250123,145700,274176420,4365,4365,4365,4365,38
|
|
20250123,145600,274010550,4360,4360,4360,4360,0
|
|
20250123,145500,274010550,4360,4360,4360,4360,3
|
|
20250123,145400,273997470,4360,4360,4360,4360,0
|
|
20250123,145300,273997470,4360,4360,4360,4360,0
|
|
20250123,145200,273997470,4360,4360,4360,4360,0
|
|
20250123,145100,273997470,4360,4360,4360,4360,0
|
|
20250123,145000,273997470,4360,4360,4360,4360,0
|
|
20250123,144900,273997470,4360,4360,4360,4360,0
|
|
20250123,144800,273997470,4360,4360,4360,4360,0
|
|
20250123,144700,273997470,4360,4360,4360,4360,3
|
|
20250123,144600,273984390,4360,4360,4360,4360,1
|
|
20250123,144500,273980030,4365,4365,4365,4365,0
|
|
20250123,144400,273980030,4365,4365,4365,4365,1
|
|
20250123,144300,273975665,4360,4360,4360,4360,0
|
|
20250123,144200,273975665,4360,4360,4360,4360,3
|
|
20250123,144100,273962585,4380,4380,4380,4380,0
|
|
20250123,144000,273962585,4380,4380,4380,4380,0
|
|
20250123,143900,273962585,4380,4380,4380,4380,0
|
|
20250123,143800,273962585,4380,4375,4380,4360,617
|
|
20250123,143700,271268900,4375,4380,4380,4375,2
|
|
20250123,143600,271260145,4380,4380,4380,4380,1
|
|
20250123,143500,271255765,4375,4375,4375,4375,3
|
|
20250123,143400,271242640,4385,4385,4385,4385,0
|
|
20250123,143300,271242640,4385,4385,4385,4385,1
|
|
20250123,143200,271238255,4380,4380,4380,4380,0
|
|
20250123,143100,271238255,4380,4375,4380,4375,7
|
|
20250123,143000,271207610,4370,4370,4370,4370,3
|
|
20250123,142900,271194500,4370,4370,4370,4370,50
|
|
20250123,142800,270976000,4370,4370,4370,4370,0
|
|
20250123,142700,270976000,4370,4370,4370,4370,1
|
|
20250123,142600,270971630,4390,4390,4390,4390,0
|
|
20250123,142500,270971630,4390,4390,4390,4390,0
|
|
20250123,142400,270971630,4390,4390,4390,4390,0
|
|
20250123,142300,270971630,4390,4390,4390,4390,666
|
|
20250123,142200,268047890,4390,4390,4390,4390,0
|
|
20250123,142100,268047890,4390,4365,4390,4365,10
|
|
20250123,142000,268004140,4370,4370,4370,4370,701
|
|
20250123,141900,264940770,4365,4365,4365,4365,0
|
|
20250123,141800,264940770,4365,4365,4365,4365,0
|
|
20250123,141700,264940770,4365,4365,4365,4365,25
|
|
20250123,141600,264831645,4390,4395,4395,4390,516
|
|
20250123,141500,262566355,4395,4390,4395,4390,663
|
|
20250123,141400,259655650,4390,4390,4390,4390,4
|
|
20250123,141300,259638090,4390,4385,4390,4385,5
|
|
20250123,141200,259616155,4365,4365,4365,4365,1
|
|
20250123,141100,259611790,4360,4375,4375,4360,142
|
|
20250123,141000,258991680,4385,4385,4385,4385,0
|
|
20250123,140900,258991680,4385,4385,4385,4385,0
|
|
20250123,140800,258991680,4385,4385,4385,4385,3
|
|
20250123,140700,258978525,4390,4390,4390,4390,0
|
|
20250123,140600,258978525,4390,4390,4390,4390,0
|
|
20250123,140500,258978525,4390,4395,4395,4390,105
|
|
20250123,140400,258517055,4395,4370,4395,4370,1771
|
|
20250123,140300,250735295,4375,4395,4395,4375,240
|
|
20250123,140200,249684495,4395,4390,4395,4390,5
|
|
20250123,140100,249662540,4390,4390,4390,4390,30
|
|
20250123,140000,249530840,4390,4390,4390,4390,2
|
|
20250123,135900,249522060,4370,4370,4390,4370,100
|
|
20250123,135800,249084355,4370,4370,4370,4370,0
|
|
20250123,135700,249084355,4370,4375,4375,4370,17
|
|
20250123,135600,249010060,4380,4380,4380,4380,10
|
|
20250123,135500,248966260,4375,4375,4375,4375,6
|
|
20250123,135400,248940010,4375,4375,4375,4375,0
|
|
20250123,135300,248940010,4375,4375,4375,4375,0
|
|
20250123,135200,248940010,4375,4375,4375,4375,200
|
|
20250123,135100,248065010,4375,4375,4375,4375,3
|
|
20250123,135000,248051885,4380,4380,4380,4380,0
|
|
20250123,134900,248051885,4380,4380,4380,4380,0
|
|
20250123,134800,248051885,4380,4380,4380,4380,30
|
|
20250123,134700,247920485,4380,4380,4380,4380,68
|
|
20250123,134600,247622645,4380,4380,4380,4380,13
|
|
20250123,134500,247565705,4390,4390,4390,4390,0
|
|
20250123,134400,247565705,4390,4385,4390,4385,4
|
|
20250123,134300,247548160,4380,4380,4380,4380,20
|
|
20250123,134200,247460560,4380,4380,4380,4380,100
|
|
20250123,134100,247022560,4380,4380,4380,4380,0
|
|
20250123,134000,247022560,4380,4385,4385,4380,95
|
|
20250123,133900,246606445,4390,4385,4390,4380,126
|
|
20250123,133800,246053835,4390,4390,4390,4390,1
|
|
20250123,133700,246049445,4385,4385,4385,4385,25
|
|
20250123,133600,245939820,4390,4390,4390,4390,1
|
|
20250123,133500,245935430,4390,4390,4390,4390,1
|
|
20250123,133400,245931040,4390,4390,4390,4390,0
|
|
20250123,133300,245931040,4390,4390,4390,4390,1
|
|
20250123,133200,245926650,4390,4390,4390,4390,0
|
|
20250123,133100,245926650,4390,4390,4390,4390,1
|
|
20250123,133000,245922260,4400,4400,4400,4400,0
|
|
20250123,132900,245922260,4400,4400,4400,4400,0
|
|
20250123,132800,245922260,4400,4400,4400,4400,0
|
|
20250123,132700,245922260,4400,4400,4400,4400,0
|
|
20250123,132600,245922260,4400,4400,4400,4400,0
|
|
20250123,132500,245922260,4400,4400,4400,4400,993
|
|
20250123,132400,241553060,4400,4390,4400,4390,3
|
|
20250123,132300,241539875,4385,4390,4400,4385,51
|
|
20250123,132200,241315505,4400,4390,4400,4385,85
|
|
20250123,132100,240942750,4400,4395,4400,4395,60
|
|
20250123,132000,240678790,4385,4385,4385,4385,0
|
|
20250123,131900,240678790,4385,4385,4385,4385,0
|
|
20250123,131800,240678790,4385,4390,4390,4385,65
|
|
20250123,131700,240393715,4390,4390,4390,4390,37
|
|
20250123,131600,240231285,4390,4390,4390,4390,0
|
|
20250123,131500,240231285,4390,4395,4395,4390,817
|
|
20250123,131400,236644075,4395,4395,4395,4395,101
|
|
20250123,131300,236200180,4395,4405,4405,4395,2
|
|
20250123,131200,236191380,4400,4395,4415,4390,2511
|
|
20250123,131100,225136100,4390,4380,4390,4380,977
|
|
20250123,131000,220851370,4380,4380,4380,4380,0
|
|
20250123,130900,220851370,4380,4380,4380,4380,17
|
|
20250123,130800,220776910,4385,4380,4385,4380,164
|
|
20250123,130700,220058435,4385,4385,4385,4385,0
|
|
20250123,130600,220058435,4385,4375,4385,4375,3122
|
|
20250123,130500,206385730,4375,4365,4375,4365,2000
|
|
20250123,130400,197643095,4365,4365,4365,4365,0
|
|
20250123,130300,197643095,4365,4365,4365,4365,0
|
|
20250123,130200,197643095,4365,4365,4365,4365,4
|
|
20250123,130100,197625635,4365,4365,4365,4365,87
|
|
20250123,130000,197245880,4365,4360,4365,4360,1200
|
|
20250123,125900,192007970,4360,4360,4360,4360,30
|
|
20250123,125800,191877170,4350,4360,4360,4350,983
|
|
20250123,125700,187591790,4350,4355,4360,4350,2240
|
|
20250123,125600,177831645,4350,4350,4350,4350,0
|
|
20250123,125500,177831645,4350,4350,4350,4350,0
|
|
20250123,125400,177831645,4350,4350,4350,4350,0
|
|
20250123,125300,177831645,4350,4350,4350,4350,1
|
|
20250123,125200,177827295,4360,4360,4360,4360,1
|
|
20250123,125100,177822935,4350,4350,4350,4350,1
|
|
20250123,125000,177818585,4350,4350,4350,4350,0
|
|
20250123,124900,177818585,4350,4350,4350,4350,100
|
|
20250123,124800,177383585,4350,4350,4350,4350,0
|
|
20250123,124700,177383585,4350,4350,4350,4350,70
|
|
20250123,124600,177079085,4360,4360,4360,4360,0
|
|
20250123,124500,177079085,4360,4360,4360,4360,0
|
|
20250123,124400,177079085,4360,4360,4360,4360,0
|
|
20250123,124300,177079085,4360,4360,4360,4360,84
|
|
20250123,124200,176712845,4360,4360,4360,4360,1400
|
|
20250123,124100,170608845,4360,4360,4360,4360,23
|
|
20250123,124000,170508565,4360,4350,4360,4350,737
|
|
20250123,123900,167295875,4355,4355,4355,4355,40
|
|
20250123,123800,167121675,4355,4355,4355,4355,13
|
|
20250123,123700,167065060,4355,4350,4355,4350,668
|
|
20250123,123600,164157675,4350,4350,4350,4350,0
|
|
20250123,123500,164157675,4350,4350,4350,4350,0
|
|
20250123,123400,164157675,4350,4350,4350,4350,0
|
|
20250123,123300,164157675,4350,4350,4350,4350,0
|
|
20250123,123200,164157675,4350,4350,4350,4350,1
|
|
20250123,123100,164153325,4350,4350,4350,4350,3
|
|
20250123,123000,164140275,4355,4355,4355,4355,10
|
|
20250123,122900,164096725,4355,4355,4355,4355,1
|
|
20250123,122800,164092370,4350,4350,4350,4350,0
|
|
20250123,122700,164092370,4350,4350,4350,4350,10
|
|
20250123,122600,164048870,4350,4350,4350,4350,191
|
|
20250123,122500,163218020,4350,4350,4350,4350,1
|
|
20250123,122400,163213670,4350,4350,4350,4350,14
|
|
20250123,122300,163152770,4360,4360,4360,4360,0
|
|
20250123,122200,163152770,4360,4360,4360,4360,0
|
|
20250123,122100,163152770,4360,4360,4360,4360,0
|
|
20250123,122000,163152770,4360,4360,4360,4360,0
|
|
20250123,121900,163152770,4360,4360,4360,4360,0
|
|
20250123,121800,163152770,4360,4360,4360,4360,0
|
|
20250123,121700,163152770,4360,4360,4360,4360,0
|
|
20250123,121600,163152770,4360,4360,4360,4360,0
|
|
20250123,121500,163152770,4360,4360,4360,4360,0
|
|
20250123,121400,163152770,4360,4360,4360,4360,0
|
|
20250123,121300,163152770,4360,4360,4360,4360,0
|
|
20250123,121200,163152770,4360,4360,4360,4360,385
|
|
20250123,121100,161474170,4360,4360,4360,4360,567
|
|
20250123,121000,159002050,4360,4365,4365,4360,22
|
|
20250123,120900,158906080,4360,4360,4360,4360,0
|
|
20250123,120800,158906080,4360,4360,4360,4360,0
|
|
20250123,120700,158906080,4360,4360,4360,4360,8
|
|
20250123,120600,158871200,4360,4360,4360,4360,24
|
|
20250123,120500,158766560,4355,4355,4355,4355,0
|
|
20250123,120400,158766560,4355,4355,4355,4355,647
|
|
20250123,120300,155948875,4355,4355,4355,4355,1000
|
|
20250123,120200,151593875,4355,4355,4365,4355,1629
|
|
20250123,120100,144499510,4360,4365,4365,4360,163
|
|
20250123,120000,143788710,4365,4365,4365,4365,2
|
|
20250123,115900,143779980,4360,4355,4360,4355,63
|
|
20250123,115800,143505305,4355,4360,4360,4355,7
|
|
20250123,115700,143474790,4360,4360,4360,4360,709
|
|
20250123,115600,140383550,4355,4355,4355,4355,0
|
|
20250123,115500,140383550,4355,4355,4355,4355,0
|
|
20250123,115400,140383550,4355,4350,4355,4350,1129
|
|
20250123,115300,135467000,4350,4350,4350,4350,1
|
|
20250123,115200,135462650,4355,4355,4355,4355,0
|
|
20250123,115100,135462650,4355,4350,4355,4350,102
|
|
20250123,115000,135018940,4350,4350,4350,4350,5
|
|
20250123,114900,134997190,4350,4350,4350,4350,2
|
|
20250123,114800,134988490,4350,4350,4350,4350,0
|
|
20250123,114700,134988490,4350,4350,4350,4350,5
|
|
20250123,114600,134966740,4355,4355,4355,4355,23
|
|
20250123,114500,134866575,4355,4350,4355,4345,417
|
|
20250123,114400,133054605,4345,4350,4350,4345,350
|
|
20250123,114300,131533395,4350,4355,4355,4350,311
|
|
20250123,114200,130180525,4350,4350,4350,4350,100
|
|
20250123,114100,129745525,4355,4355,4355,4355,119
|
|
20250123,114000,129227280,4355,4355,4360,4355,93
|
|
20250123,113900,128822260,4355,4350,4360,4350,328
|
|
20250123,113800,127393720,4355,4355,4355,4355,0
|
|
20250123,113700,127393720,4355,4355,4355,4355,0
|
|
20250123,113600,127393720,4355,4355,4355,4355,48
|
|
20250123,113500,127184680,4360,4345,4360,4345,3804
|
|
20250123,113400,110632965,4340,4325,4340,4325,2000
|
|
20250123,113300,101960120,4310,4310,4310,4310,0
|
|
20250123,113200,101960120,4310,4310,4330,4310,152
|
|
20250123,113100,101304485,4330,4325,4330,4325,92
|
|
20250123,113000,100906440,4335,4335,4335,4335,1
|
|
20250123,112900,100902105,4310,4330,4335,4310,650
|
|
20250123,112800,98091465,4330,4325,4330,4325,10
|
|
20250123,112700,98048200,4325,4320,4325,4320,927
|
|
20250123,112600,94042475,4300,4310,4310,4300,3000
|
|
20250123,112500,81141305,4320,4315,4320,4315,290
|
|
20250123,112400,79889950,4315,4315,4315,4315,0
|
|
20250123,112300,79889950,4315,4310,4315,4310,2
|
|
20250123,112200,79881325,4300,4300,4300,4300,0
|
|
20250123,112100,79881325,4300,4300,4300,4300,1
|
|
20250123,112000,79877025,4305,4305,4305,4305,14
|
|
20250123,111900,79816755,4310,4310,4310,4310,174
|
|
20250123,111800,79066815,4315,4315,4315,4310,104
|
|
20250123,111700,78618065,4310,4310,4310,4310,0
|
|
20250123,111600,78618065,4310,4310,4310,4310,0
|
|
20250123,111500,78618065,4310,4310,4310,4310,0
|
|
20250123,111400,78618065,4310,4310,4310,4310,1
|
|
20250123,111300,78613755,4310,4310,4310,4310,0
|
|
20250123,111200,78613755,4310,4310,4315,4310,51
|
|
20250123,111100,78393845,4310,4310,4310,4310,92
|
|
20250123,111000,77997325,4310,4310,4310,4310,100
|
|
20250123,110900,77566325,4310,4310,4310,4310,100
|
|
20250123,110800,77135325,4310,4310,4310,4310,0
|
|
20250123,110700,77135325,4310,4310,4310,4310,0
|
|
20250123,110600,77135325,4310,4310,4310,4310,0
|
|
20250123,110500,77135325,4310,4300,4310,4300,1001
|
|
20250123,110400,72831015,4310,4310,4310,4310,0
|
|
20250123,110300,72831015,4310,4300,4310,4300,3
|
|
20250123,110200,72818105,4310,4310,4310,4310,0
|
|
20250123,110100,72818105,4310,4310,4310,4310,1
|
|
20250123,110000,72813795,4305,4305,4305,4305,1000
|
|
20250123,105900,68508795,4315,4315,4315,4315,0
|
|
20250123,105800,68508795,4315,4315,4315,4315,0
|
|
20250123,105700,68508795,4315,4310,4315,4310,54
|
|
20250123,105600,68276050,4310,4310,4310,4310,929
|
|
20250123,105500,64272060,4310,4310,4310,4310,0
|
|
20250123,105400,64272060,4310,4310,4310,4310,0
|
|
20250123,105300,64272060,4310,4310,4310,4300,14
|
|
20250123,105200,64211735,4310,4300,4310,4300,369
|
|
20250123,105100,62623490,4300,4300,4300,4300,0
|
|
20250123,105000,62623490,4300,4300,4300,4300,0
|
|
20250123,104900,62623490,4300,4300,4300,4300,250
|
|
20250123,104800,61548490,4300,4300,4300,4300,0
|
|
20250123,104700,61548490,4300,4300,4300,4300,0
|
|
20250123,104600,61548490,4300,4300,4300,4300,1
|
|
20250123,104500,61544190,4270,4270,4270,4270,0
|
|
20250123,104400,61544190,4270,4270,4270,4270,0
|
|
20250123,104300,61544190,4270,4270,4270,4270,0
|
|
20250123,104200,61544190,4270,4270,4270,4270,0
|
|
20250123,104100,61544190,4270,4270,4270,4270,0
|
|
20250123,104000,61544190,4270,4270,4270,4270,0
|
|
20250123,103900,61544190,4270,4270,4270,4270,0
|
|
20250123,103800,61544190,4270,4270,4270,4270,0
|
|
20250123,103700,61544190,4270,4270,4270,4270,0
|
|
20250123,103600,61544190,4270,4295,4295,4270,1150
|
|
20250123,103500,56627200,4295,4295,4295,4295,1
|
|
20250123,103400,56622905,4300,4300,4300,4300,953
|
|
20250123,103300,52525005,4300,4300,4300,4300,0
|
|
20250123,103200,52525005,4300,4300,4300,4300,557
|
|
20250123,103100,50129905,4295,4295,4295,4295,0
|
|
20250123,103000,50129905,4295,4295,4295,4295,15
|
|
20250123,102900,50065480,4295,4295,4295,4295,653
|
|
20250123,102800,47260845,4290,4280,4290,4280,2
|
|
20250123,102700,47252275,4275,4275,4275,4275,0
|
|
20250123,102600,47252275,4275,4275,4275,4275,0
|
|
20250123,102500,47252275,4275,4275,4275,4275,0
|
|
20250123,102400,47252275,4275,4275,4275,4275,0
|
|
20250123,102300,47252275,4275,4275,4275,4275,0
|
|
20250123,102200,47252275,4275,4275,4275,4275,0
|
|
20250123,102100,47252275,4275,4275,4275,4275,0
|
|
20250123,102000,47252275,4275,4275,4275,4275,0
|
|
20250123,101900,47252275,4275,4275,4275,4275,0
|
|
20250123,101800,47252275,4275,4275,4275,4275,1000
|
|
20250123,101700,42977275,4275,4275,4275,4275,0
|
|
20250123,101600,42977275,4275,4275,4275,4275,0
|
|
20250123,101500,42977275,4275,4275,4275,4275,0
|
|
20250123,101400,42977275,4275,4275,4275,4275,0
|
|
20250123,101300,42977275,4275,4275,4275,4275,1100
|
|
20250123,101200,38274775,4295,4295,4295,4295,0
|
|
20250123,101100,38274775,4295,4295,4295,4295,0
|
|
20250123,101000,38274775,4295,4295,4295,4295,0
|
|
20250123,100900,38274775,4295,4295,4295,4295,0
|
|
20250123,100800,38274775,4295,4295,4295,4295,0
|
|
20250123,100700,38274775,4295,4295,4295,4295,5
|
|
20250123,100600,38253300,4295,4295,4295,4295,1
|
|
20250123,100500,38249005,4280,4290,4290,4280,450
|
|
20250123,100400,36322960,4290,4290,4290,4290,0
|
|
20250123,100300,36322960,4290,4290,4290,4290,0
|
|
20250123,100200,36322960,4290,4290,4290,4290,0
|
|
20250123,100100,36322960,4290,4290,4290,4290,1
|
|
20250123,100000,36318670,4285,4285,4285,4285,0
|
|
20250123,095900,36318670,4285,4285,4285,4285,0
|
|
20250123,095800,36318670,4285,4285,4285,4285,0
|
|
20250123,095700,36318670,4285,4285,4285,4285,1
|
|
20250123,095600,36314385,4280,4280,4280,4280,1
|
|
20250123,095500,36310105,4280,4280,4280,4280,0
|
|
20250123,095400,36310105,4280,4280,4280,4280,0
|
|
20250123,095300,36310105,4280,4280,4280,4280,0
|
|
20250123,095200,36310105,4280,4280,4280,4280,0
|
|
20250123,095100,36310105,4280,4280,4280,4280,0
|
|
20250123,095000,36310105,4280,4280,4280,4280,300
|
|
20250123,094900,35026105,4300,4300,4300,4300,0
|
|
20250123,094800,35026105,4300,4300,4300,4300,0
|
|
20250123,094700,35026105,4300,4280,4300,4280,789
|
|
20250123,094600,31649165,4280,4280,4280,4280,0
|
|
20250123,094500,31649165,4280,4300,4300,4280,554
|
|
20250123,094400,29267905,4300,4295,4300,4295,11
|
|
20250123,094300,29220615,4295,4295,4295,4295,10
|
|
20250123,094200,29177665,4295,4295,4295,4295,0
|
|
20250123,094100,29177665,4295,4295,4295,4295,0
|
|
20250123,094000,29177665,4295,4295,4295,4295,104
|
|
20250123,093900,28730985,4295,4295,4295,4295,5
|
|
20250123,093800,28709510,4300,4300,4300,4300,0
|
|
20250123,093700,28709510,4300,4300,4300,4300,0
|
|
20250123,093600,28709510,4300,4300,4300,4300,0
|
|
20250123,093500,28709510,4300,4300,4300,4300,0
|
|
20250123,093400,28709510,4300,4300,4300,4300,0
|
|
20250123,093300,28709510,4300,4300,4300,4300,150
|
|
20250123,093200,28064510,4300,4295,4300,4295,1052
|
|
20250123,093100,23540915,4295,4295,4295,4295,740
|
|
20250123,093000,20362615,4300,4300,4300,4300,501
|
|
20250123,092900,18208315,4300,4290,4300,4290,1509
|
|
20250123,092800,11719650,4280,4280,4280,4280,0
|
|
20250123,092700,11719650,4280,4280,4280,4280,0
|
|
20250123,092600,11719650,4280,4280,4280,4280,4
|
|
20250123,092500,11702530,4295,4295,4295,4295,0
|
|
20250123,092400,11702530,4295,4295,4295,4295,0
|
|
20250123,092300,11702530,4295,4295,4295,4295,541
|
|
20250123,092200,9378935,4295,4295,4300,4295,696
|
|
20250123,092100,6388725,4295,4295,4295,4295,2
|
|
20250123,092000,6380135,4295,4285,4295,4285,700
|
|
20250123,091900,3374435,4275,4275,4275,4275,0
|
|
20250123,091800,3374435,4275,4280,4280,4275,77
|
|
20250123,091700,3045050,4280,4280,4280,4280,1
|
|
20250123,091600,3040770,4280,4280,4280,4280,0
|
|
20250123,091500,3040770,4280,4280,4280,4280,1
|
|
20250123,091400,3036490,4280,4280,4280,4280,0
|
|
20250123,091300,3036490,4280,4280,4280,4280,0
|
|
20250123,091200,3036490,4280,4285,4285,4280,365
|
|
20250123,091100,1472470,4295,4295,4295,4295,0
|
|
20250123,091000,1472470,4295,4295,4295,4295,0
|
|
20250123,090900,1472470,4295,4295,4295,4295,1
|
|
20250123,090800,1468175,4295,4285,4295,4285,5
|
|
20250123,090700,1446725,4280,4280,4280,4280,0
|
|
20250123,090600,1446725,4280,4280,4280,4280,1
|
|
20250123,090500,1442445,4280,4280,4280,4280,55
|
|
20250123,090400,1207045,4285,4285,4285,4285,0
|
|
20250123,090300,1207045,4285,4285,4285,4285,0
|
|
20250123,090200,1207045,4285,4285,4285,4285,0
|
|
20250123,090100,1207045,4285,4290,4290,4285,90
|
|
20250123,090000,820995,4295,4300,4300,4295,191
|