585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184200,405988395,3440,3440,3440,3440,1458
|
|
20250123,184100,405988395,3440,3440,3440,3440,0
|
|
20250123,184000,405988395,3440,3440,3440,3440,0
|
|
20250123,183900,405988395,3440,3440,3440,3440,0
|
|
20250123,183800,405988395,3440,3440,3440,3440,0
|
|
20250123,183700,405988395,3440,3440,3440,3440,0
|
|
20250123,183600,405988395,3440,3440,3440,3440,0
|
|
20250123,183500,405988395,3440,3440,3440,3440,0
|
|
20250123,183400,405988395,3440,3440,3440,3440,0
|
|
20250123,183300,405988395,3440,3440,3440,3440,0
|
|
20250123,183200,405988395,3440,3440,3440,3440,0
|
|
20250123,183100,405988395,3440,3440,3440,3440,0
|
|
20250123,183000,405988395,3440,3440,3440,3440,0
|
|
20250123,182900,405988395,3440,3440,3440,3440,0
|
|
20250123,182800,405988395,3440,3440,3440,3440,0
|
|
20250123,182700,405988395,3440,3440,3440,3440,0
|
|
20250123,182600,405988395,3440,3440,3440,3440,0
|
|
20250123,182500,405988395,3440,3440,3440,3440,0
|
|
20250123,182400,405988395,3440,3440,3440,3440,0
|
|
20250123,182300,405988395,3440,3440,3440,3440,0
|
|
20250123,182200,405988395,3440,3440,3440,3440,0
|
|
20250123,182100,405988395,3440,3440,3440,3440,0
|
|
20250123,182000,405988395,3440,3440,3440,3440,0
|
|
20250123,181900,405988395,3440,3440,3440,3440,0
|
|
20250123,181800,405988395,3440,3440,3440,3440,0
|
|
20250123,181700,405988395,3440,3440,3440,3440,0
|
|
20250123,181600,405988395,3440,3440,3440,3440,0
|
|
20250123,181500,405988395,3440,3440,3440,3440,0
|
|
20250123,181400,405988395,3440,3440,3440,3440,0
|
|
20250123,181300,405988395,3440,3440,3440,3440,0
|
|
20250123,181200,405988395,3440,3440,3440,3440,1458
|
|
20250123,181100,405988395,3440,3440,3440,3440,0
|
|
20250123,181000,405988395,3440,3440,3440,3440,0
|
|
20250123,180900,405988395,3440,3440,3440,3440,0
|
|
20250123,180800,405988395,3440,3440,3440,3440,0
|
|
20250123,180700,405988395,3440,3440,3440,3440,0
|
|
20250123,180600,405988395,3440,3440,3440,3440,0
|
|
20250123,180500,405988395,3440,3440,3440,3440,0
|
|
20250123,180400,405988395,3440,3440,3440,3440,0
|
|
20250123,180300,405988395,3440,3440,3440,3440,0
|
|
20250123,180200,405988395,3440,3440,3440,3440,0
|
|
20250123,180100,405988395,3440,3440,3440,3440,0
|
|
20250123,180000,405988395,3440,3440,3440,3440,0
|
|
20250123,175900,405988395,3440,3440,3440,3440,0
|
|
20250123,175800,405988395,3440,3440,3440,3440,0
|
|
20250123,175700,405988395,3440,3440,3440,3440,0
|
|
20250123,175600,405988395,3440,3440,3440,3440,0
|
|
20250123,175500,405988395,3440,3440,3440,3440,0
|
|
20250123,175400,405988395,3440,3440,3440,3440,0
|
|
20250123,175300,405988395,3440,3440,3440,3440,0
|
|
20250123,175200,405988395,3440,3440,3440,3440,0
|
|
20250123,175100,405988395,3440,3440,3440,3440,0
|
|
20250123,175000,405988395,3440,3440,3440,3440,0
|
|
20250123,174900,405988395,3440,3440,3440,3440,0
|
|
20250123,174800,405988395,3440,3440,3440,3440,0
|
|
20250123,174700,405988395,3440,3440,3440,3440,0
|
|
20250123,174600,405988395,3440,3440,3440,3440,0
|
|
20250123,174500,405988395,3440,3440,3440,3440,0
|
|
20250123,174400,405988395,3440,3440,3440,3440,0
|
|
20250123,174300,405988395,3440,3440,3440,3440,0
|
|
20250123,174200,405988395,3440,3440,3440,3440,1458
|
|
20250123,174100,405988395,3440,3440,3440,3440,0
|
|
20250123,174000,405988395,3440,3440,3440,3440,0
|
|
20250123,173900,405988395,3440,3440,3440,3440,0
|
|
20250123,173800,405988395,3440,3440,3440,3440,0
|
|
20250123,173700,405988395,3440,3440,3440,3440,0
|
|
20250123,173600,405988395,3440,3440,3440,3440,0
|
|
20250123,173500,405988395,3440,3440,3440,3440,0
|
|
20250123,173400,405988395,3440,3440,3440,3440,0
|
|
20250123,173300,405988395,3440,3440,3440,3440,0
|
|
20250123,173200,405988395,3440,3440,3440,3440,0
|
|
20250123,173100,405988395,3440,3440,3440,3440,0
|
|
20250123,173000,405988395,3440,3440,3440,3440,0
|
|
20250123,172900,405988395,3440,3440,3440,3440,0
|
|
20250123,172800,405988395,3440,3440,3440,3440,0
|
|
20250123,172700,405988395,3440,3440,3440,3440,0
|
|
20250123,172600,405988395,3440,3440,3440,3440,0
|
|
20250123,172500,405988395,3440,3440,3440,3440,0
|
|
20250123,172400,405988395,3440,3440,3440,3440,0
|
|
20250123,172300,405988395,3440,3440,3440,3440,0
|
|
20250123,172200,405988395,3440,3440,3440,3440,0
|
|
20250123,172100,405988395,3440,3440,3440,3440,0
|
|
20250123,172000,405988395,3440,3440,3440,3440,0
|
|
20250123,171900,405988395,3440,3440,3440,3440,0
|
|
20250123,171800,405988395,3440,3440,3440,3440,0
|
|
20250123,171700,405988395,3440,3440,3440,3440,0
|
|
20250123,171600,405988395,3440,3440,3440,3440,0
|
|
20250123,171500,405988395,3440,3440,3440,3440,0
|
|
20250123,171400,405988395,3440,3440,3440,3440,0
|
|
20250123,171300,405988395,3440,3440,3440,3440,0
|
|
20250123,171200,405988395,3440,3440,3440,3440,1458
|
|
20250123,171100,405988395,3440,3440,3440,3440,0
|
|
20250123,171000,405988395,3440,3440,3440,3440,0
|
|
20250123,170900,405988395,3440,3440,3440,3440,0
|
|
20250123,170800,405988395,3440,3440,3440,3440,0
|
|
20250123,170700,405988395,3440,3440,3440,3440,0
|
|
20250123,170600,405988395,3440,3440,3440,3440,0
|
|
20250123,170500,405988395,3440,3440,3440,3440,0
|
|
20250123,170400,405988395,3440,3440,3440,3440,0
|
|
20250123,170300,405988395,3440,3440,3440,3440,0
|
|
20250123,170200,405988395,3440,3440,3440,3440,0
|
|
20250123,170100,405988395,3440,3440,3440,3440,0
|
|
20250123,170000,405988395,3440,3440,3440,3440,0
|
|
20250123,165900,405988395,3440,3440,3440,3440,0
|
|
20250123,165800,405988395,3440,3440,3440,3440,0
|
|
20250123,165700,405988395,3440,3440,3440,3440,0
|
|
20250123,165600,405988395,3440,3440,3440,3440,0
|
|
20250123,165500,405988395,3440,3440,3440,3440,0
|
|
20250123,165400,405988395,3440,3440,3440,3440,0
|
|
20250123,165300,405988395,3440,3440,3440,3440,0
|
|
20250123,165200,405988395,3440,3440,3440,3440,0
|
|
20250123,165100,405988395,3440,3440,3440,3440,0
|
|
20250123,165000,405988395,3440,3440,3440,3440,0
|
|
20250123,164900,405988395,3440,3440,3440,3440,0
|
|
20250123,164800,405988395,3440,3440,3440,3440,0
|
|
20250123,164700,405988395,3440,3440,3440,3440,0
|
|
20250123,164600,405988395,3440,3440,3440,3440,0
|
|
20250123,164500,405988395,3440,3440,3440,3440,0
|
|
20250123,164400,405988395,3440,3440,3440,3440,0
|
|
20250123,164300,405988395,3440,3440,3440,3440,0
|
|
20250123,164200,405988395,3440,3440,3440,3440,1458
|
|
20250123,164100,405988395,3440,3440,3440,3440,0
|
|
20250123,164000,405988395,3440,3440,3440,3440,0
|
|
20250123,163900,405988395,3440,3440,3440,3440,0
|
|
20250123,163800,405988395,3440,3440,3440,3440,0
|
|
20250123,163700,405988395,3440,3440,3440,3440,0
|
|
20250123,163600,405988395,3440,3440,3440,3440,0
|
|
20250123,163500,405988395,3440,3440,3440,3440,0
|
|
20250123,163400,405988395,3440,3440,3440,3440,0
|
|
20250123,163300,405988395,3440,3440,3440,3440,0
|
|
20250123,163200,405988395,3440,3440,3440,3440,0
|
|
20250123,163100,405988395,3440,3440,3440,3440,0
|
|
20250123,163000,405988395,3440,3440,3440,3440,0
|
|
20250123,162900,405988395,3440,3440,3440,3440,0
|
|
20250123,162800,405988395,3440,3440,3440,3440,0
|
|
20250123,162700,405988395,3440,3440,3440,3440,0
|
|
20250123,162600,405988395,3440,3440,3440,3440,0
|
|
20250123,162500,405988395,3440,3440,3440,3440,0
|
|
20250123,162400,405988395,3440,3440,3440,3440,0
|
|
20250123,162300,405988395,3440,3440,3440,3440,0
|
|
20250123,162200,405988395,3440,3440,3440,3440,0
|
|
20250123,162100,405988395,3440,3440,3440,3440,0
|
|
20250123,162000,405988395,3440,3440,3440,3440,0
|
|
20250123,161900,405988395,3440,3440,3440,3440,0
|
|
20250123,161800,405988395,3440,3440,3440,3440,0
|
|
20250123,161700,405988395,3440,3440,3440,3440,0
|
|
20250123,161600,405988395,3440,3440,3440,3440,0
|
|
20250123,161500,405988395,3440,3440,3440,3440,0
|
|
20250123,161400,405988395,3440,3440,3440,3440,0
|
|
20250123,161300,405988395,3440,3440,3440,3440,0
|
|
20250123,161200,405988395,3440,3440,3440,3440,1458
|
|
20250123,161100,405988395,3440,3440,3440,3440,0
|
|
20250123,161000,405988395,3440,3440,3440,3440,0
|
|
20250123,160900,405988395,3440,3440,3440,3440,0
|
|
20250123,160800,405988395,3440,3440,3440,3440,0
|
|
20250123,160700,405988395,3440,3440,3440,3440,0
|
|
20250123,160600,405988395,3440,3440,3440,3440,0
|
|
20250123,160500,405988395,3440,3440,3440,3440,0
|
|
20250123,160400,405988395,3440,3440,3440,3440,0
|
|
20250123,160300,405988395,3440,3440,3440,3440,0
|
|
20250123,160200,405988395,3440,3440,3440,3440,0
|
|
20250123,160100,405988395,3440,3440,3440,3440,0
|
|
20250123,160000,405988395,3440,3440,3440,3440,0
|
|
20250123,155900,405988395,3440,3440,3440,3440,0
|
|
20250123,155800,405988395,3440,3440,3440,3440,0
|
|
20250123,155700,405988395,3440,3440,3440,3440,0
|
|
20250123,155600,405988395,3440,3440,3440,3440,0
|
|
20250123,155500,405988395,3440,3440,3440,3440,0
|
|
20250123,155400,405988395,3440,3440,3440,3440,0
|
|
20250123,155300,405988395,3440,3440,3440,3440,0
|
|
20250123,155200,405988395,3440,3440,3440,3440,0
|
|
20250123,155100,405988395,3440,3440,3440,3440,0
|
|
20250123,155000,405988395,3440,3440,3440,3440,0
|
|
20250123,154900,405988395,3440,3440,3440,3440,0
|
|
20250123,154800,405988395,3440,3440,3440,3440,0
|
|
20250123,154700,405988395,3440,3440,3440,3440,0
|
|
20250123,154600,405988395,3440,3440,3440,3440,0
|
|
20250123,154500,405988395,3440,3440,3440,3440,0
|
|
20250123,154400,405988395,3440,3440,3440,3440,0
|
|
20250123,154300,405988395,3440,3440,3440,3440,0
|
|
20250123,154200,405988395,3440,3440,3440,3440,1458
|
|
20250123,154100,405988395,3440,3440,3440,3440,0
|
|
20250123,154000,405988395,3440,3440,3440,3440,0
|
|
20250123,153900,405988395,3440,3440,3440,3440,0
|
|
20250123,153800,405988395,3440,3440,3440,3440,0
|
|
20250123,153700,405988395,3440,3440,3440,3440,0
|
|
20250123,153600,405988395,3440,3440,3440,3440,0
|
|
20250123,153500,405988395,3440,3440,3440,3440,0
|
|
20250123,153400,405988395,3440,3440,3440,3440,0
|
|
20250123,153300,405988395,3440,3440,3440,3440,0
|
|
20250123,153200,405988395,3440,3440,3440,3440,0
|
|
20250123,153100,405988395,3440,3440,3440,3440,0
|
|
20250123,153000,405988395,3440,3440,3440,3440,1458
|
|
20250123,152900,400972875,3440,3440,3440,3440,0
|
|
20250123,152800,400972875,3440,3440,3440,3440,0
|
|
20250123,152700,400972875,3440,3440,3440,3440,0
|
|
20250123,152600,400972875,3440,3440,3440,3440,0
|
|
20250123,152500,400972875,3440,3440,3440,3440,0
|
|
20250123,152400,400972875,3440,3440,3440,3440,0
|
|
20250123,152300,400972875,3440,3440,3440,3440,0
|
|
20250123,152200,400972875,3440,3440,3440,3440,0
|
|
20250123,152100,400972875,3440,3440,3440,3440,0
|
|
20250123,152000,400972875,3440,3440,3440,3440,0
|
|
20250123,151900,400972875,3440,3425,3440,3425,276
|
|
20250123,151800,400027135,3425,3430,3430,3425,434
|
|
20250123,151700,398540475,3425,3425,3425,3425,0
|
|
20250123,151600,398540475,3425,3430,3430,3425,50
|
|
20250123,151500,398369160,3435,3425,3435,3425,2
|
|
20250123,151400,398362300,3425,3425,3425,3425,2
|
|
20250123,151300,398355450,3425,3425,3430,3425,27
|
|
20250123,151200,398262970,3425,3425,3425,3425,302
|
|
20250123,151100,397228620,3425,3425,3425,3425,2
|
|
20250123,151000,397221770,3425,3425,3435,3425,1589
|
|
20250123,150900,391779435,3425,3425,3430,3425,105
|
|
20250123,150800,391419795,3425,3425,3425,3425,332
|
|
20250123,150700,390282695,3425,3425,3425,3425,2
|
|
20250123,150600,390275845,3425,3440,3440,3425,4
|
|
20250123,150500,390262120,3425,3425,3440,3425,1004
|
|
20250123,150400,386808405,3440,3430,3440,3425,103
|
|
20250123,150300,386455110,3430,3430,3430,3430,502
|
|
20250123,150200,384733250,3440,3430,3440,3430,9
|
|
20250123,150100,384702310,3430,3440,3445,3430,5547
|
|
20250123,150000,365621495,3440,3440,3440,3440,2
|
|
20250123,145900,365614615,3440,3440,3440,3440,85
|
|
20250123,145800,365322215,3440,3445,3445,3440,233
|
|
20250123,145700,364519535,3445,3445,3445,3445,146
|
|
20250123,145600,364016565,3445,3445,3445,3445,3
|
|
20250123,145500,364006230,3445,3445,3445,3445,39
|
|
20250123,145400,363871875,3445,3440,3445,3440,2
|
|
20250123,145300,363864990,3440,3440,3440,3440,219
|
|
20250123,145200,363111630,3440,3440,3440,3440,2
|
|
20250123,145100,363104750,3440,3440,3440,3440,1
|
|
20250123,145000,363101310,3445,3445,3445,3445,0
|
|
20250123,144900,363101310,3445,3450,3450,3445,901
|
|
20250123,144800,359996365,3450,3450,3450,3450,1
|
|
20250123,144700,359992915,3450,3450,3450,3450,0
|
|
20250123,144600,359992915,3450,3450,3450,3450,0
|
|
20250123,144500,359992915,3450,3450,3450,3450,0
|
|
20250123,144400,359992915,3450,3450,3450,3450,76
|
|
20250123,144300,359730715,3450,3450,3450,3450,0
|
|
20250123,144200,359730715,3450,3450,3450,3450,0
|
|
20250123,144100,359730715,3450,3450,3450,3450,0
|
|
20250123,144000,359730715,3450,3450,3450,3450,80
|
|
20250123,143900,359454715,3465,3465,3465,3465,0
|
|
20250123,143800,359454715,3465,3460,3465,3460,14
|
|
20250123,143700,359406225,3465,3465,3465,3465,0
|
|
20250123,143600,359406225,3465,3465,3465,3465,10
|
|
20250123,143500,359371575,3470,3455,3470,3455,5
|
|
20250123,143400,359354260,3450,3450,3450,3450,149
|
|
20250123,143300,358840210,3450,3450,3450,3450,0
|
|
20250123,143200,358840210,3450,3450,3450,3450,0
|
|
20250123,143100,358840210,3450,3450,3450,3450,0
|
|
20250123,143000,358840210,3450,3450,3450,3450,0
|
|
20250123,142900,358840210,3450,3450,3450,3450,64
|
|
20250123,142800,358619410,3455,3455,3455,3455,0
|
|
20250123,142700,358619410,3455,3455,3455,3455,10
|
|
20250123,142600,358584860,3455,3455,3455,3455,0
|
|
20250123,142500,358584860,3455,3455,3455,3455,100
|
|
20250123,142400,358239360,3450,3450,3450,3450,1
|
|
20250123,142300,358235910,3450,3450,3450,3450,3
|
|
20250123,142200,358225560,3450,3450,3450,3450,100
|
|
20250123,142100,357880560,3450,3450,3450,3450,400
|
|
20250123,142000,356500560,3450,3450,3450,3450,579
|
|
20250123,141900,354503010,3450,3450,3450,3450,500
|
|
20250123,141800,352778010,3450,3450,3450,3450,0
|
|
20250123,141700,352778010,3450,3460,3460,3450,1080
|
|
20250123,141600,349051190,3470,3470,3470,3470,0
|
|
20250123,141500,349051190,3470,3470,3470,3470,0
|
|
20250123,141400,349051190,3470,3470,3470,3470,0
|
|
20250123,141300,349051190,3470,3455,3470,3455,51
|
|
20250123,141200,348874970,3455,3450,3455,3450,621
|
|
20250123,141100,346731920,3455,3455,3455,3455,99
|
|
20250123,141000,346389875,3450,3450,3450,3450,0
|
|
20250123,140900,346389875,3450,3450,3450,3450,0
|
|
20250123,140800,346389875,3450,3450,3450,3450,1
|
|
20250123,140700,346386425,3455,3455,3455,3455,0
|
|
20250123,140600,346386425,3455,3460,3460,3455,295
|
|
20250123,140500,345367190,3460,3470,3470,3460,715
|
|
20250123,140400,342892285,3470,3470,3470,3470,100
|
|
20250123,140300,342545285,3470,3470,3470,3470,20
|
|
20250123,140200,342475885,3470,3465,3470,3465,242
|
|
20250123,140100,341636345,3460,3470,3470,3460,606
|
|
20250123,140000,339533935,3470,3460,3480,3460,4910
|
|
20250123,135900,322498885,3455,3455,3460,3455,2432
|
|
20250123,135800,314090955,3450,3430,3450,3430,6445
|
|
20250123,135700,291919575,3430,3430,3430,3425,736
|
|
20250123,135600,289395100,3430,3430,3430,3430,40
|
|
20250123,135500,289257900,3430,3430,3430,3430,1
|
|
20250123,135400,289254470,3425,3425,3425,3425,190
|
|
20250123,135300,288603720,3420,3420,3420,3420,0
|
|
20250123,135200,288603720,3420,3420,3420,3420,3
|
|
20250123,135100,288593460,3430,3430,3430,3430,0
|
|
20250123,135000,288593460,3430,3430,3430,3430,0
|
|
20250123,134900,288593460,3430,3430,3430,3430,0
|
|
20250123,134800,288593460,3430,3430,3430,3430,0
|
|
20250123,134700,288593460,3430,3430,3430,3430,28
|
|
20250123,134600,288497420,3430,3420,3430,3420,85
|
|
20250123,134500,288205980,3430,3430,3430,3430,0
|
|
20250123,134400,288205980,3430,3430,3430,3430,0
|
|
20250123,134300,288205980,3430,3430,3430,3430,1
|
|
20250123,134200,288202550,3420,3420,3420,3420,0
|
|
20250123,134100,288202550,3420,3420,3420,3420,7
|
|
20250123,134000,288178610,3420,3420,3420,3420,1
|
|
20250123,133900,288175190,3420,3420,3420,3420,0
|
|
20250123,133800,288175190,3420,3420,3420,3420,1
|
|
20250123,133700,288171770,3425,3425,3425,3425,918
|
|
20250123,133600,285027620,3430,3430,3430,3430,2
|
|
20250123,133500,285020760,3430,3430,3430,3430,594
|
|
20250123,133400,282983340,3430,3430,3430,3430,0
|
|
20250123,133300,282983340,3430,3430,3430,3430,28
|
|
20250123,133200,282887300,3430,3430,3430,3430,0
|
|
20250123,133100,282887300,3430,3430,3430,3430,12
|
|
20250123,133000,282846140,3435,3435,3435,3435,0
|
|
20250123,132900,282846140,3435,3435,3435,3435,0
|
|
20250123,132800,282846140,3435,3430,3435,3430,147
|
|
20250123,132700,282341925,3425,3425,3425,3425,0
|
|
20250123,132600,282341925,3425,3425,3425,3425,0
|
|
20250123,132500,282341925,3425,3425,3425,3425,0
|
|
20250123,132400,282341925,3425,3425,3425,3425,0
|
|
20250123,132300,282341925,3425,3425,3425,3425,0
|
|
20250123,132200,282341925,3425,3425,3425,3425,0
|
|
20250123,132100,282341925,3425,3425,3425,3425,4
|
|
20250123,132000,282328225,3425,3425,3425,3425,0
|
|
20250123,131900,282328225,3425,3425,3425,3425,0
|
|
20250123,131800,282328225,3425,3425,3425,3425,0
|
|
20250123,131700,282328225,3425,3425,3425,3425,0
|
|
20250123,131600,282328225,3425,3425,3425,3425,3
|
|
20250123,131500,282317950,3425,3425,3425,3425,0
|
|
20250123,131400,282317950,3425,3425,3425,3425,0
|
|
20250123,131300,282317950,3425,3425,3425,3425,1210
|
|
20250123,131200,278173700,3425,3425,3425,3425,0
|
|
20250123,131100,278173700,3425,3425,3425,3425,2
|
|
20250123,131000,278166850,3425,3425,3425,3425,0
|
|
20250123,130900,278166850,3425,3425,3425,3425,0
|
|
20250123,130800,278166850,3425,3425,3425,3425,0
|
|
20250123,130700,278166850,3425,3425,3425,3425,0
|
|
20250123,130600,278166850,3425,3425,3425,3425,0
|
|
20250123,130500,278166850,3425,3425,3425,3425,0
|
|
20250123,130400,278166850,3425,3425,3425,3425,0
|
|
20250123,130300,278166850,3425,3425,3425,3425,0
|
|
20250123,130200,278166850,3425,3425,3425,3425,1
|
|
20250123,130100,278163425,3425,3425,3425,3425,0
|
|
20250123,130000,278163425,3425,3425,3425,3425,2
|
|
20250123,125900,278156575,3435,3435,3435,3435,0
|
|
20250123,125800,278156575,3435,3430,3435,3425,884
|
|
20250123,125700,275124745,3430,3430,3430,3430,500
|
|
20250123,125600,273409745,3430,3430,3430,3430,20
|
|
20250123,125500,273341145,3425,3425,3425,3425,0
|
|
20250123,125400,273341145,3425,3425,3425,3425,14
|
|
20250123,125300,273293195,3430,3430,3430,3430,0
|
|
20250123,125200,273293195,3430,3430,3430,3430,210
|
|
20250123,125100,272572895,3430,3430,3430,3430,1
|
|
20250123,125000,272569465,3430,3425,3430,3425,13
|
|
20250123,124900,272524890,3425,3425,3425,3425,1
|
|
20250123,124800,272521465,3430,3430,3430,3430,1
|
|
20250123,124700,272518035,3430,3430,3430,3430,0
|
|
20250123,124600,272518035,3430,3425,3430,3425,13
|
|
20250123,124500,272473450,3425,3425,3425,3425,0
|
|
20250123,124400,272473450,3425,3425,3425,3425,0
|
|
20250123,124300,272473450,3425,3425,3425,3425,0
|
|
20250123,124200,272473450,3425,3425,3425,3425,0
|
|
20250123,124100,272473450,3425,3425,3425,3425,0
|
|
20250123,124000,272473450,3425,3425,3425,3425,0
|
|
20250123,123900,272473450,3425,3425,3425,3425,36
|
|
20250123,123800,272350150,3425,3425,3425,3425,0
|
|
20250123,123700,272350150,3425,3430,3430,3425,62
|
|
20250123,123600,272137505,3430,3430,3430,3430,0
|
|
20250123,123500,272137505,3430,3430,3430,3430,3
|
|
20250123,123400,272127215,3425,3425,3425,3425,0
|
|
20250123,123300,272127215,3425,3425,3425,3425,0
|
|
20250123,123200,272127215,3425,3425,3425,3425,0
|
|
20250123,123100,272127215,3425,3425,3425,3425,768
|
|
20250123,123000,269496815,3430,3430,3430,3430,0
|
|
20250123,122900,269496815,3430,3430,3430,3430,50
|
|
20250123,122800,269325315,3430,3430,3430,3430,6
|
|
20250123,122700,269304735,3420,3430,3430,3420,184
|
|
20250123,122600,268675135,3430,3425,3430,3425,7
|
|
20250123,122500,268651140,3425,3425,3425,3425,0
|
|
20250123,122400,268651140,3425,3425,3425,3425,0
|
|
20250123,122300,268651140,3425,3425,3425,3425,23
|
|
20250123,122200,268572365,3420,3420,3420,3420,2
|
|
20250123,122100,268565525,3425,3425,3425,3425,0
|
|
20250123,122000,268565525,3425,3425,3425,3425,5
|
|
20250123,121900,268548400,3425,3420,3425,3420,61
|
|
20250123,121800,268339480,3420,3425,3425,3420,428
|
|
20250123,121700,266873595,3420,3420,3420,3420,4
|
|
20250123,121600,266859915,3420,3420,3420,3420,0
|
|
20250123,121500,266859915,3420,3420,3420,3420,1
|
|
20250123,121400,266856495,3415,3415,3415,3415,219
|
|
20250123,121300,266108610,3410,3410,3410,3410,0
|
|
20250123,121200,266108610,3410,3415,3415,3410,202
|
|
20250123,121100,265419780,3415,3420,3420,3415,2781
|
|
20250123,121000,255921215,3420,3420,3420,3420,2620
|
|
20250123,120900,246960815,3425,3425,3425,3425,20
|
|
20250123,120800,246892315,3430,3430,3430,3430,2
|
|
20250123,120700,246885455,3430,3425,3430,3425,503
|
|
20250123,120600,245162670,3425,3425,3425,3425,0
|
|
20250123,120500,245162670,3425,3420,3425,3420,302
|
|
20250123,120400,244129820,3420,3420,3420,3420,0
|
|
20250123,120300,244129820,3420,3420,3420,3420,4
|
|
20250123,120200,244116140,3425,3425,3425,3425,54
|
|
20250123,120100,243931190,3425,3425,3425,3425,0
|
|
20250123,120000,243931190,3425,3425,3425,3425,160
|
|
20250123,115900,243383190,3430,3430,3430,3430,0
|
|
20250123,115800,243383190,3430,3430,3430,3430,0
|
|
20250123,115700,243383190,3430,3430,3430,3430,0
|
|
20250123,115600,243383190,3430,3430,3430,3430,32
|
|
20250123,115500,243273430,3425,3425,3425,3425,1
|
|
20250123,115400,243270005,3425,3425,3425,3425,0
|
|
20250123,115300,243270005,3425,3425,3425,3425,15
|
|
20250123,115200,243218630,3430,3430,3430,3430,0
|
|
20250123,115100,243218630,3430,3430,3430,3430,13
|
|
20250123,115000,243174040,3430,3430,3430,3430,0
|
|
20250123,114900,243174040,3430,3430,3430,3430,5
|
|
20250123,114800,243156890,3430,3425,3430,3425,136
|
|
20250123,114700,242691080,3420,3420,3420,3420,4
|
|
20250123,114600,242677400,3425,3425,3425,3425,0
|
|
20250123,114500,242677400,3425,3425,3425,3425,2
|
|
20250123,114400,242670550,3420,3420,3420,3420,1
|
|
20250123,114300,242667130,3420,3420,3420,3420,1
|
|
20250123,114200,242663710,3420,3420,3420,3420,0
|
|
20250123,114100,242663710,3420,3420,3420,3420,0
|
|
20250123,114000,242663710,3420,3415,3420,3415,51
|
|
20250123,113900,242489295,3415,3415,3415,3415,0
|
|
20250123,113800,242489295,3415,3415,3415,3415,2
|
|
20250123,113700,242482465,3420,3420,3420,3420,0
|
|
20250123,113600,242482465,3420,3420,3420,3420,0
|
|
20250123,113500,242482465,3420,3420,3420,3420,2
|
|
20250123,113400,242475625,3420,3420,3420,3415,201
|
|
20250123,113300,241789190,3425,3425,3425,3415,701
|
|
20250123,113200,239390090,3425,3425,3425,3425,1
|
|
20250123,113100,239386665,3420,3420,3420,3420,0
|
|
20250123,113000,239386665,3420,3420,3420,3420,23
|
|
20250123,112900,239308005,3420,3420,3420,3420,100
|
|
20250123,112800,238966005,3415,3415,3415,3415,3
|
|
20250123,112700,238955760,3420,3420,3420,3420,0
|
|
20250123,112600,238955760,3420,3420,3420,3420,500
|
|
20250123,112500,237245760,3420,3420,3420,3420,12
|
|
20250123,112400,237204720,3420,3420,3420,3420,50
|
|
20250123,112300,237033720,3420,3425,3425,3420,33
|
|
20250123,112200,236920745,3420,3420,3420,3420,831
|
|
20250123,112100,234078725,3420,3420,3420,3420,0
|
|
20250123,112000,234078725,3420,3420,3420,3420,806
|
|
20250123,111900,231322205,3420,3420,3420,3420,0
|
|
20250123,111800,231322205,3420,3425,3425,3420,151
|
|
20250123,111700,230805035,3425,3425,3425,3425,0
|
|
20250123,111600,230805035,3425,3425,3435,3415,6005
|
|
20250123,111500,210290480,3440,3440,3440,3440,0
|
|
20250123,111400,210290480,3440,3440,3440,3440,1000
|
|
20250123,111300,206850480,3440,3440,3440,3440,0
|
|
20250123,111200,206850480,3440,3440,3440,3425,52
|
|
20250123,111100,206672350,3425,3425,3425,3425,0
|
|
20250123,111000,206672350,3425,3425,3425,3425,0
|
|
20250123,110900,206672350,3425,3435,3435,3425,500
|
|
20250123,110800,204959710,3435,3435,3435,3435,6
|
|
20250123,110700,204939100,3435,3435,3435,3435,1
|
|
20250123,110600,204935665,3435,3435,3435,3435,0
|
|
20250123,110500,204935665,3435,3435,3435,3435,2
|
|
20250123,110400,204928795,3440,3440,3440,3440,2
|
|
20250123,110300,204921915,3445,3445,3445,3445,2
|
|
20250123,110200,204915025,3445,3445,3445,3445,0
|
|
20250123,110100,204915025,3445,3445,3445,3445,10
|
|
20250123,110000,204880575,3445,3435,3445,3435,7
|
|
20250123,105900,204856495,3425,3425,3425,3425,0
|
|
20250123,105800,204856495,3425,3425,3425,3425,0
|
|
20250123,105700,204856495,3425,3425,3425,3425,0
|
|
20250123,105600,204856495,3425,3425,3425,3425,0
|
|
20250123,105500,204856495,3425,3430,3430,3425,3
|
|
20250123,105400,204846215,3430,3440,3440,3430,3
|
|
20250123,105300,204835915,3440,3440,3440,3440,0
|
|
20250123,105200,204835915,3440,3440,3440,3440,10
|
|
20250123,105100,204801515,3440,3440,3440,3440,0
|
|
20250123,105000,204801515,3440,3430,3440,3430,5
|
|
20250123,104900,204784355,3425,3440,3440,3425,3
|
|
20250123,104800,204774065,3420,3430,3430,3420,226
|
|
20250123,104700,204001095,3440,3440,3440,3440,0
|
|
20250123,104600,204001095,3440,3430,3440,3430,92
|
|
20250123,104500,203684635,3430,3430,3430,3430,5
|
|
20250123,104400,203667485,3445,3435,3445,3435,40
|
|
20250123,104300,203529875,3430,3430,3430,3430,0
|
|
20250123,104200,203529875,3430,3430,3430,3430,94
|
|
20250123,104100,203207455,3440,3415,3440,3415,2
|
|
20250123,104000,203200600,3415,3430,3430,3415,1963
|
|
20250123,103900,196495085,3430,3430,3430,3430,0
|
|
20250123,103800,196495085,3430,3430,3430,3430,55
|
|
20250123,103700,196306435,3445,3440,3445,3420,9934
|
|
20250123,103600,162314955,3440,3440,3440,3440,0
|
|
20250123,103500,162314955,3440,3440,3440,3440,32
|
|
20250123,103400,162204875,3440,3440,3440,3440,1
|
|
20250123,103300,162201435,3450,3450,3450,3450,0
|
|
20250123,103200,162201435,3450,3435,3450,3430,699
|
|
20250123,103100,159800620,3450,3450,3450,3450,111
|
|
20250123,103000,159417670,3435,3450,3450,3435,99
|
|
20250123,102900,159077560,3440,3440,3440,3440,0
|
|
20250123,102800,159077560,3440,3440,3440,3440,0
|
|
20250123,102700,159077560,3440,3435,3440,3435,2
|
|
20250123,102600,159070685,3450,3450,3450,3450,0
|
|
20250123,102500,159070685,3450,3450,3450,3450,2
|
|
20250123,102400,159063785,3450,3450,3450,3450,1
|
|
20250123,102300,159060335,3450,3440,3450,3440,20
|
|
20250123,102200,158991475,3440,3440,3440,3440,5
|
|
20250123,102100,158974275,3440,3440,3440,3440,1
|
|
20250123,102000,158970835,3430,3440,3440,3430,2322
|
|
20250123,101900,151002720,3435,3435,3435,3435,3
|
|
20250123,101800,150992415,3440,3440,3440,3440,11
|
|
20250123,101700,150954575,3430,3430,3430,3430,0
|
|
20250123,101600,150954575,3430,3440,3440,3430,1112
|
|
20250123,101500,147134950,3440,3440,3440,3440,0
|
|
20250123,101400,147134950,3440,3440,3440,3440,0
|
|
20250123,101300,147134950,3440,3440,3440,3440,73
|
|
20250123,101200,146883830,3440,3440,3440,3440,0
|
|
20250123,101100,146883830,3440,3440,3440,3440,2
|
|
20250123,101000,146876950,3445,3445,3445,3445,1
|
|
20250123,100900,146873505,3445,3445,3445,3445,2
|
|
20250123,100800,146866615,3435,3440,3440,3435,1500
|
|
20250123,100700,141713415,3440,3440,3440,3440,0
|
|
20250123,100600,141713415,3440,3450,3450,3440,221
|
|
20250123,100500,140953165,3440,3440,3440,3440,638
|
|
20250123,100400,138758445,3450,3450,3450,3450,1
|
|
20250123,100300,138754995,3450,3450,3450,3450,0
|
|
20250123,100200,138754995,3450,3440,3450,3440,1003
|
|
20250123,100100,135304665,3450,3445,3450,3445,4
|
|
20250123,100000,135290880,3450,3440,3450,3440,504
|
|
20250123,095900,133557105,3450,3440,3450,3435,501
|
|
20250123,095800,131835965,3450,3450,3450,3450,0
|
|
20250123,095700,131835965,3450,3450,3450,3450,0
|
|
20250123,095600,131835965,3450,3450,3450,3450,1
|
|
20250123,095500,131832515,3440,3450,3450,3440,17
|
|
20250123,095400,131773975,3450,3445,3450,3445,2
|
|
20250123,095300,131767080,3450,3450,3450,3450,0
|
|
20250123,095200,131767080,3450,3450,3450,3445,23
|
|
20250123,095100,131687735,3445,3445,3445,3445,0
|
|
20250123,095000,131687735,3445,3445,3450,3435,1026
|
|
20250123,094900,128158575,3440,3440,3440,3440,1
|
|
20250123,094800,128155135,3450,3450,3450,3450,1
|
|
20250123,094700,128151685,3445,3445,3445,3445,924
|
|
20250123,094600,124968505,3450,3450,3450,3450,21
|
|
20250123,094500,124896055,3445,3445,3445,3445,504
|
|
20250123,094400,123159775,3450,3450,3450,3450,1
|
|
20250123,094300,123156325,3455,3450,3455,3450,2
|
|
20250123,094200,123149420,3445,3455,3455,3445,4
|
|
20250123,094100,123135630,3445,3445,3445,3445,3
|
|
20250123,094000,123125295,3455,3455,3455,3455,300
|
|
20250123,093900,122088795,3455,3455,3455,3455,0
|
|
20250123,093800,122088795,3455,3455,3455,3455,100
|
|
20250123,093700,121743295,3445,3445,3445,3445,122
|
|
20250123,093600,121323005,3455,3455,3455,3455,0
|
|
20250123,093500,121323005,3455,3455,3455,3445,216
|
|
20250123,093400,120578540,3455,3450,3455,3450,46
|
|
20250123,093300,120419835,3450,3450,3450,3450,188
|
|
20250123,093200,119771235,3450,3450,3450,3450,0
|
|
20250123,093100,119771235,3450,3450,3450,3450,94
|
|
20250123,093000,119446935,3450,3455,3455,3450,166
|
|
20250123,092900,118873905,3455,3450,3455,3450,291
|
|
20250123,092800,117869390,3455,3455,3455,3445,994
|
|
20250123,092700,114435130,3455,3455,3455,3455,3
|
|
20250123,092600,114424765,3455,3445,3455,3440,167
|
|
20250123,092500,113849885,3445,3440,3450,3435,78
|
|
20250123,092400,113581390,3440,3450,3450,3430,7505
|
|
20250123,092300,87837745,3440,3435,3440,3435,1285
|
|
20250123,092200,83417500,3435,3445,3445,3430,3348
|
|
20250123,092100,71908295,3445,3455,3455,3440,543
|
|
20250123,092000,70040300,3455,3450,3455,3440,3896
|
|
20250123,091900,56606190,3455,3460,3460,3450,412
|
|
20250123,091800,55184750,3455,3460,3460,3455,1151
|
|
20250123,091700,51203995,3470,3460,3470,3460,1361
|
|
20250123,091600,46494325,3470,3465,3470,3460,1009
|
|
20250123,091500,43003150,3470,3465,3470,3465,406
|
|
20250123,091400,41596325,3465,3470,3470,3465,200
|
|
20250123,091300,40903320,3480,3480,3480,3480,11
|
|
20250123,091200,40865040,3475,3465,3475,3460,525
|
|
20250123,091100,39047920,3465,3490,3495,3460,3496
|
|
20250123,091000,26938605,3490,3490,3490,3480,15
|
|
20250123,090900,26886285,3495,3485,3495,3485,4
|
|
20250123,090800,26872325,3475,3475,3495,3470,265
|
|
20250123,090700,25952405,3470,3465,3475,3465,299
|
|
20250123,090600,24916245,3475,3465,3480,3465,359
|
|
20250123,090500,23672225,3465,3480,3480,3465,521
|
|
20250123,090400,21865795,3470,3470,3475,3470,362
|
|
20250123,090300,20609515,3475,3485,3485,3475,1690
|
|
20250123,090200,14727730,3480,3475,3480,3475,54
|
|
20250123,090100,14539885,3480,3475,3480,3470,632
|
|
20250123,090000,12343620,3475,3470,3520,3470,3555
|