663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200000,42572260,8840,8840,8840,8840,38
|
|
20250123,195900,42572260,8840,8840,8840,8840,0
|
|
20250123,195800,42572260,8840,8840,8840,8840,0
|
|
20250123,195700,42572260,8840,8840,8840,8840,0
|
|
20250123,195600,42572260,8840,8840,8840,8840,0
|
|
20250123,195500,42572260,8840,8840,8840,8840,0
|
|
20250123,195400,42572260,8840,8840,8840,8840,0
|
|
20250123,195300,42572260,8840,8840,8840,8840,0
|
|
20250123,195200,42572260,8840,8840,8840,8840,0
|
|
20250123,195100,42572260,8840,8840,8840,8840,0
|
|
20250123,195000,42572260,8840,8840,8840,8840,0
|
|
20250123,194900,42572260,8840,8840,8840,8840,0
|
|
20250123,194800,42572260,8840,8840,8840,8840,0
|
|
20250123,194700,42572260,8840,8840,8840,8840,0
|
|
20250123,194600,42572260,8840,8840,8840,8840,0
|
|
20250123,194500,42572260,8840,8840,8840,8840,0
|
|
20250123,194400,42572260,8840,8840,8840,8840,0
|
|
20250123,194300,42572260,8840,8840,8840,8840,0
|
|
20250123,194200,42572260,8840,8840,8840,8840,0
|
|
20250123,194100,42572260,8840,8840,8840,8840,0
|
|
20250123,194000,42572260,8840,8840,8840,8840,0
|
|
20250123,193900,42572260,8840,8840,8840,8840,0
|
|
20250123,193800,42572260,8840,8840,8840,8840,0
|
|
20250123,193700,42572260,8840,8840,8840,8840,0
|
|
20250123,193600,42572260,8840,8840,8840,8840,0
|
|
20250123,193500,42572260,8840,8840,8840,8840,0
|
|
20250123,193400,42572260,8840,8840,8840,8840,0
|
|
20250123,193300,42572260,8840,8840,8840,8840,0
|
|
20250123,193200,42572260,8840,8840,8840,8840,0
|
|
20250123,193100,42572260,8840,8840,8840,8840,0
|
|
20250123,193000,42572260,8840,8840,8840,8840,38
|
|
20250123,192900,42572260,8840,8840,8840,8840,0
|
|
20250123,192800,42572260,8840,8840,8840,8840,0
|
|
20250123,192700,42572260,8840,8840,8840,8840,0
|
|
20250123,192600,42572260,8840,8840,8840,8840,0
|
|
20250123,192500,42572260,8840,8840,8840,8840,0
|
|
20250123,192400,42572260,8840,8840,8840,8840,0
|
|
20250123,192300,42572260,8840,8840,8840,8840,0
|
|
20250123,192200,42572260,8840,8840,8840,8840,0
|
|
20250123,192100,42572260,8840,8840,8840,8840,0
|
|
20250123,192000,42572260,8840,8840,8840,8840,0
|
|
20250123,191900,42572260,8840,8840,8840,8840,0
|
|
20250123,191800,42572260,8840,8840,8840,8840,0
|
|
20250123,191700,42572260,8840,8840,8840,8840,0
|
|
20250123,191600,42572260,8840,8840,8840,8840,0
|
|
20250123,191500,42572260,8840,8840,8840,8840,0
|
|
20250123,191400,42572260,8840,8840,8840,8840,0
|
|
20250123,191300,42572260,8840,8840,8840,8840,0
|
|
20250123,191200,42572260,8840,8840,8840,8840,0
|
|
20250123,191100,42572260,8840,8840,8840,8840,0
|
|
20250123,191000,42572260,8840,8840,8840,8840,0
|
|
20250123,190900,42572260,8840,8840,8840,8840,0
|
|
20250123,190800,42572260,8840,8840,8840,8840,0
|
|
20250123,190700,42572260,8840,8840,8840,8840,0
|
|
20250123,190600,42572260,8840,8840,8840,8840,0
|
|
20250123,190500,42572260,8840,8840,8840,8840,0
|
|
20250123,190400,42572260,8840,8840,8840,8840,0
|
|
20250123,190300,42572260,8840,8840,8840,8840,0
|
|
20250123,190200,42572260,8840,8840,8840,8840,0
|
|
20250123,190100,42572260,8840,8840,8840,8840,0
|
|
20250123,190000,42572260,8840,8840,8840,8840,38
|
|
20250123,185900,42572260,8840,8840,8840,8840,0
|
|
20250123,185800,42572260,8840,8840,8840,8840,0
|
|
20250123,185700,42572260,8840,8840,8840,8840,0
|
|
20250123,185600,42572260,8840,8840,8840,8840,0
|
|
20250123,185500,42572260,8840,8840,8840,8840,0
|
|
20250123,185400,42572260,8840,8840,8840,8840,0
|
|
20250123,185300,42572260,8840,8840,8840,8840,0
|
|
20250123,185200,42572260,8840,8840,8840,8840,0
|
|
20250123,185100,42572260,8840,8840,8840,8840,0
|
|
20250123,185000,42572260,8840,8840,8840,8840,0
|
|
20250123,184900,42572260,8840,8840,8840,8840,0
|
|
20250123,184800,42572260,8840,8840,8840,8840,0
|
|
20250123,184700,42572260,8840,8840,8840,8840,0
|
|
20250123,184600,42572260,8840,8840,8840,8840,0
|
|
20250123,184500,42572260,8840,8840,8840,8840,0
|
|
20250123,184400,42572260,8840,8840,8840,8840,0
|
|
20250123,184300,42572260,8840,8840,8840,8840,0
|
|
20250123,184200,42572260,8840,8840,8840,8840,0
|
|
20250123,184100,42572260,8840,8840,8840,8840,0
|
|
20250123,184000,42572260,8840,8840,8840,8840,0
|
|
20250123,183900,42572260,8840,8840,8840,8840,0
|
|
20250123,183800,42572260,8840,8840,8840,8840,0
|
|
20250123,183700,42572260,8840,8840,8840,8840,0
|
|
20250123,183600,42572260,8840,8840,8840,8840,0
|
|
20250123,183500,42572260,8840,8840,8840,8840,0
|
|
20250123,183400,42572260,8840,8840,8840,8840,0
|
|
20250123,183300,42572260,8840,8840,8840,8840,0
|
|
20250123,183200,42572260,8840,8840,8840,8840,0
|
|
20250123,183100,42572260,8840,8840,8840,8840,0
|
|
20250123,183000,42572260,8840,8840,8840,8840,38
|
|
20250123,182900,42572260,8840,8840,8840,8840,0
|
|
20250123,182800,42572260,8840,8840,8840,8840,0
|
|
20250123,182700,42572260,8840,8840,8840,8840,0
|
|
20250123,182600,42572260,8840,8840,8840,8840,0
|
|
20250123,182500,42572260,8840,8840,8840,8840,0
|
|
20250123,182400,42572260,8840,8840,8840,8840,0
|
|
20250123,182300,42572260,8840,8840,8840,8840,0
|
|
20250123,182200,42572260,8840,8840,8840,8840,0
|
|
20250123,182100,42572260,8840,8840,8840,8840,0
|
|
20250123,182000,42572260,8840,8840,8840,8840,0
|
|
20250123,181900,42572260,8840,8840,8840,8840,0
|
|
20250123,181800,42572260,8840,8840,8840,8840,0
|
|
20250123,181700,42572260,8840,8840,8840,8840,0
|
|
20250123,181600,42572260,8840,8840,8840,8840,0
|
|
20250123,181500,42572260,8840,8840,8840,8840,0
|
|
20250123,181400,42572260,8840,8840,8840,8840,0
|
|
20250123,181300,42572260,8840,8840,8840,8840,0
|
|
20250123,181200,42572260,8840,8840,8840,8840,0
|
|
20250123,181100,42572260,8840,8840,8840,8840,0
|
|
20250123,181000,42572260,8840,8840,8840,8840,0
|
|
20250123,180900,42572260,8840,8840,8840,8840,0
|
|
20250123,180800,42572260,8840,8840,8840,8840,0
|
|
20250123,180700,42572260,8840,8840,8840,8840,0
|
|
20250123,180600,42572260,8840,8840,8840,8840,0
|
|
20250123,180500,42572260,8840,8840,8840,8840,0
|
|
20250123,180400,42572260,8840,8840,8840,8840,0
|
|
20250123,180300,42572260,8840,8840,8840,8840,0
|
|
20250123,180200,42572260,8840,8840,8840,8840,0
|
|
20250123,180100,42572260,8840,8840,8840,8840,0
|
|
20250123,180000,42572260,8840,8840,8840,8840,38
|
|
20250123,175900,42572260,8840,8840,8840,8840,0
|
|
20250123,175800,42572260,8840,8840,8840,8840,0
|
|
20250123,175700,42572260,8840,8840,8840,8840,0
|
|
20250123,175600,42572260,8840,8840,8840,8840,0
|
|
20250123,175500,42572260,8840,8840,8840,8840,0
|
|
20250123,175400,42572260,8840,8840,8840,8840,0
|
|
20250123,175300,42572260,8840,8840,8840,8840,0
|
|
20250123,175200,42572260,8840,8840,8840,8840,0
|
|
20250123,175100,42572260,8840,8840,8840,8840,0
|
|
20250123,175000,42572260,8840,8840,8840,8840,0
|
|
20250123,174900,42572260,8840,8840,8840,8840,0
|
|
20250123,174800,42572260,8840,8840,8840,8840,0
|
|
20250123,174700,42572260,8840,8840,8840,8840,0
|
|
20250123,174600,42572260,8840,8840,8840,8840,0
|
|
20250123,174500,42572260,8840,8840,8840,8840,0
|
|
20250123,174400,42572260,8840,8840,8840,8840,0
|
|
20250123,174300,42572260,8840,8840,8840,8840,0
|
|
20250123,174200,42572260,8840,8840,8840,8840,0
|
|
20250123,174100,42572260,8840,8840,8840,8840,0
|
|
20250123,174000,42572260,8840,8840,8840,8840,0
|
|
20250123,173900,42572260,8840,8840,8840,8840,0
|
|
20250123,173800,42572260,8840,8840,8840,8840,0
|
|
20250123,173700,42572260,8840,8840,8840,8840,0
|
|
20250123,173600,42572260,8840,8840,8840,8840,0
|
|
20250123,173500,42572260,8840,8840,8840,8840,0
|
|
20250123,173400,42572260,8840,8840,8840,8840,0
|
|
20250123,173300,42572260,8840,8840,8840,8840,0
|
|
20250123,173200,42572260,8840,8840,8840,8840,0
|
|
20250123,173100,42572260,8840,8840,8840,8840,0
|
|
20250123,173000,42572260,8840,8840,8840,8840,38
|
|
20250123,172900,42572260,8840,8840,8840,8840,0
|
|
20250123,172800,42572260,8840,8840,8840,8840,0
|
|
20250123,172700,42572260,8840,8840,8840,8840,0
|
|
20250123,172600,42572260,8840,8840,8840,8840,0
|
|
20250123,172500,42572260,8840,8840,8840,8840,0
|
|
20250123,172400,42572260,8840,8840,8840,8840,0
|
|
20250123,172300,42572260,8840,8840,8840,8840,0
|
|
20250123,172200,42572260,8840,8840,8840,8840,0
|
|
20250123,172100,42572260,8840,8840,8840,8840,0
|
|
20250123,172000,42572260,8840,8840,8840,8840,0
|
|
20250123,171900,42572260,8840,8840,8840,8840,0
|
|
20250123,171800,42572260,8840,8840,8840,8840,0
|
|
20250123,171700,42572260,8840,8840,8840,8840,0
|
|
20250123,171600,42572260,8840,8840,8840,8840,0
|
|
20250123,171500,42572260,8840,8840,8840,8840,0
|
|
20250123,171400,42572260,8840,8840,8840,8840,0
|
|
20250123,171300,42572260,8840,8840,8840,8840,0
|
|
20250123,171200,42572260,8840,8840,8840,8840,0
|
|
20250123,171100,42572260,8840,8840,8840,8840,0
|
|
20250123,171000,42572260,8840,8840,8840,8840,0
|
|
20250123,170900,42572260,8840,8840,8840,8840,0
|
|
20250123,170800,42572260,8840,8840,8840,8840,0
|
|
20250123,170700,42572260,8840,8840,8840,8840,0
|
|
20250123,170600,42572260,8840,8840,8840,8840,0
|
|
20250123,170500,42572260,8840,8840,8840,8840,0
|
|
20250123,170400,42572260,8840,8840,8840,8840,0
|
|
20250123,170300,42572260,8840,8840,8840,8840,0
|
|
20250123,170200,42572260,8840,8840,8840,8840,0
|
|
20250123,170100,42572260,8840,8840,8840,8840,0
|
|
20250123,170000,42572260,8840,8840,8840,8840,38
|
|
20250123,165900,42572260,8840,8840,8840,8840,0
|
|
20250123,165800,42572260,8840,8840,8840,8840,0
|
|
20250123,165700,42572260,8840,8840,8840,8840,0
|
|
20250123,165600,42572260,8840,8840,8840,8840,0
|
|
20250123,165500,42572260,8840,8840,8840,8840,0
|
|
20250123,165400,42572260,8840,8840,8840,8840,0
|
|
20250123,165300,42572260,8840,8840,8840,8840,0
|
|
20250123,165200,42572260,8840,8840,8840,8840,0
|
|
20250123,165100,42572260,8840,8840,8840,8840,0
|
|
20250123,165000,42572260,8840,8840,8840,8840,0
|
|
20250123,164900,42572260,8840,8840,8840,8840,0
|
|
20250123,164800,42572260,8840,8840,8840,8840,0
|
|
20250123,164700,42572260,8840,8840,8840,8840,0
|
|
20250123,164600,42572260,8840,8840,8840,8840,0
|
|
20250123,164500,42572260,8840,8840,8840,8840,0
|
|
20250123,164400,42572260,8840,8840,8840,8840,0
|
|
20250123,164300,42572260,8840,8840,8840,8840,0
|
|
20250123,164200,42572260,8840,8840,8840,8840,0
|
|
20250123,164100,42572260,8840,8840,8840,8840,0
|
|
20250123,164000,42572260,8840,8840,8840,8840,0
|
|
20250123,163900,42572260,8840,8840,8840,8840,0
|
|
20250123,163800,42572260,8840,8840,8840,8840,0
|
|
20250123,163700,42572260,8840,8840,8840,8840,0
|
|
20250123,163600,42572260,8840,8840,8840,8840,0
|
|
20250123,163500,42572260,8840,8840,8840,8840,0
|
|
20250123,163400,42572260,8840,8840,8840,8840,0
|
|
20250123,163300,42572260,8840,8840,8840,8840,0
|
|
20250123,163200,42572260,8840,8840,8840,8840,0
|
|
20250123,163100,42572260,8840,8840,8840,8840,0
|
|
20250123,163000,42572260,8840,8840,8840,8840,38
|
|
20250123,162900,42572260,8840,8840,8840,8840,0
|
|
20250123,162800,42572260,8840,8840,8840,8840,0
|
|
20250123,162700,42572260,8840,8840,8840,8840,0
|
|
20250123,162600,42572260,8840,8840,8840,8840,0
|
|
20250123,162500,42572260,8840,8840,8840,8840,0
|
|
20250123,162400,42572260,8840,8840,8840,8840,0
|
|
20250123,162300,42572260,8840,8840,8840,8840,0
|
|
20250123,162200,42572260,8840,8840,8840,8840,0
|
|
20250123,162100,42572260,8840,8840,8840,8840,0
|
|
20250123,162000,42572260,8840,8840,8840,8840,0
|
|
20250123,161900,42572260,8840,8840,8840,8840,0
|
|
20250123,161800,42572260,8840,8840,8840,8840,0
|
|
20250123,161700,42572260,8840,8840,8840,8840,0
|
|
20250123,161600,42572260,8840,8840,8840,8840,0
|
|
20250123,161500,42572260,8840,8840,8840,8840,0
|
|
20250123,161400,42572260,8840,8840,8840,8840,0
|
|
20250123,161300,42572260,8840,8840,8840,8840,0
|
|
20250123,161200,42572260,8840,8840,8840,8840,0
|
|
20250123,161100,42572260,8840,8840,8840,8840,0
|
|
20250123,161000,42572260,8840,8840,8840,8840,0
|
|
20250123,160900,42572260,8840,8840,8840,8840,0
|
|
20250123,160800,42572260,8840,8840,8840,8840,0
|
|
20250123,160700,42572260,8840,8840,8840,8840,0
|
|
20250123,160600,42572260,8840,8840,8840,8840,0
|
|
20250123,160500,42572260,8840,8840,8840,8840,0
|
|
20250123,160400,42572260,8840,8840,8840,8840,0
|
|
20250123,160300,42572260,8840,8840,8840,8840,0
|
|
20250123,160200,42572260,8840,8840,8840,8840,0
|
|
20250123,160100,42572260,8840,8840,8840,8840,0
|
|
20250123,160000,42572260,8840,8840,8840,8840,38
|
|
20250123,155900,42572260,8840,8840,8840,8840,0
|
|
20250123,155800,42572260,8840,8840,8840,8840,0
|
|
20250123,155700,42572260,8840,8840,8840,8840,0
|
|
20250123,155600,42572260,8840,8840,8840,8840,0
|
|
20250123,155500,42572260,8840,8840,8840,8840,0
|
|
20250123,155400,42572260,8840,8840,8840,8840,0
|
|
20250123,155300,42572260,8840,8840,8840,8840,0
|
|
20250123,155200,42572260,8840,8840,8840,8840,0
|
|
20250123,155100,42572260,8840,8840,8840,8840,0
|
|
20250123,155000,42572260,8840,8840,8840,8840,0
|
|
20250123,154900,42572260,8840,8840,8840,8840,0
|
|
20250123,154800,42572260,8840,8840,8840,8840,0
|
|
20250123,154700,42572260,8840,8840,8840,8840,0
|
|
20250123,154600,42572260,8840,8840,8840,8840,0
|
|
20250123,154500,42572260,8840,8840,8840,8840,0
|
|
20250123,154400,42572260,8840,8840,8840,8840,0
|
|
20250123,154300,42572260,8840,8840,8840,8840,0
|
|
20250123,154200,42572260,8840,8840,8840,8840,0
|
|
20250123,154100,42572260,8840,8840,8840,8840,0
|
|
20250123,154000,42572260,8840,8840,8840,8840,0
|
|
20250123,153900,42572260,8840,8840,8840,8840,0
|
|
20250123,153800,42572260,8840,8840,8840,8840,0
|
|
20250123,153700,42572260,8840,8840,8840,8840,0
|
|
20250123,153600,42572260,8840,8840,8840,8840,0
|
|
20250123,153500,42572260,8840,8840,8840,8840,0
|
|
20250123,153400,42572260,8840,8840,8840,8840,0
|
|
20250123,153300,42572260,8840,8840,8840,8840,0
|
|
20250123,153200,42572260,8840,8840,8840,8840,0
|
|
20250123,153100,42572260,8840,8840,8840,8840,0
|
|
20250123,153000,42572260,8840,8840,8840,8840,76
|
|
20250123,152900,42236340,8840,8840,8840,8840,0
|
|
20250123,152800,42236340,8840,8840,8840,8840,0
|
|
20250123,152700,42236340,8840,8840,8840,8840,0
|
|
20250123,152600,42236340,8840,8840,8840,8840,0
|
|
20250123,152500,42236340,8840,8840,8840,8840,0
|
|
20250123,152400,42236340,8840,8840,8840,8840,0
|
|
20250123,152300,42236340,8840,8840,8840,8840,0
|
|
20250123,152200,42236340,8840,8840,8840,8840,0
|
|
20250123,152100,42236340,8840,8840,8840,8840,0
|
|
20250123,152000,42236340,8840,8840,8840,8840,0
|
|
20250123,151900,42236340,8840,8840,8840,8840,1
|
|
20250123,151800,42227500,8840,8840,8840,8840,0
|
|
20250123,151700,42227500,8840,8840,8840,8840,0
|
|
20250123,151600,42227500,8840,8840,8840,8840,0
|
|
20250123,151500,42227500,8840,8840,8840,8840,10
|
|
20250123,151400,42139100,8810,8810,8810,8810,1
|
|
20250123,151300,42130290,8840,8840,8840,8840,1
|
|
20250123,151200,42121450,8800,8800,8800,8800,22
|
|
20250123,151100,41927850,8810,8810,8810,8810,112
|
|
20250123,151000,40941130,8860,8860,8860,8860,0
|
|
20250123,150900,40941130,8860,8860,8860,8860,33
|
|
20250123,150800,40648750,8810,8810,8810,8810,25
|
|
20250123,150700,40428500,8810,8810,8810,8810,0
|
|
20250123,150600,40428500,8810,8810,8810,8810,0
|
|
20250123,150500,40428500,8810,8810,8810,8810,0
|
|
20250123,150400,40428500,8810,8810,8810,8810,0
|
|
20250123,150300,40428500,8810,8810,8810,8810,0
|
|
20250123,150200,40428500,8810,8810,8810,8810,0
|
|
20250123,150100,40428500,8810,8810,8810,8810,0
|
|
20250123,150000,40428500,8810,8810,8810,8810,0
|
|
20250123,145900,40428500,8810,8810,8810,8810,0
|
|
20250123,145800,40428500,8810,8810,8810,8810,0
|
|
20250123,145700,40428500,8810,8810,8810,8810,0
|
|
20250123,145600,40428500,8810,8810,8810,8810,1
|
|
20250123,145500,40419690,8860,8860,8860,8860,0
|
|
20250123,145400,40419690,8860,8860,8860,8860,0
|
|
20250123,145300,40419690,8860,8860,8860,8860,0
|
|
20250123,145200,40419690,8860,8860,8860,8860,0
|
|
20250123,145100,40419690,8860,8860,8860,8860,0
|
|
20250123,145000,40419690,8860,8860,8860,8860,0
|
|
20250123,144900,40419690,8860,8860,8860,8860,0
|
|
20250123,144800,40419690,8860,8860,8860,8860,0
|
|
20250123,144700,40419690,8860,8860,8860,8860,1
|
|
20250123,144600,40410830,8800,8800,8800,8800,0
|
|
20250123,144500,40410830,8800,8800,8800,8800,0
|
|
20250123,144400,40410830,8800,8800,8800,8800,0
|
|
20250123,144300,40410830,8800,8800,8800,8800,0
|
|
20250123,144200,40410830,8800,8800,8800,8800,0
|
|
20250123,144100,40410830,8800,8810,8810,8800,10
|
|
20250123,144000,40322760,8880,8880,8880,8880,0
|
|
20250123,143900,40322760,8880,8880,8880,8880,0
|
|
20250123,143800,40322760,8880,8880,8880,8880,0
|
|
20250123,143700,40322760,8880,8880,8880,8880,0
|
|
20250123,143600,40322760,8880,8880,8880,8880,0
|
|
20250123,143500,40322760,8880,8880,8880,8880,110
|
|
20250123,143400,39345960,8800,8800,8800,8800,0
|
|
20250123,143300,39345960,8800,8800,8800,8800,0
|
|
20250123,143200,39345960,8800,8820,8820,8800,12
|
|
20250123,143100,39240250,8890,8890,8890,8890,0
|
|
20250123,143000,39240250,8890,8890,8890,8890,0
|
|
20250123,142900,39240250,8890,8890,8890,8890,1
|
|
20250123,142800,39231360,8840,8840,8840,8840,103
|
|
20250123,142700,38320840,8840,8840,8840,8840,13
|
|
20250123,142600,38205920,8840,8840,8840,8840,0
|
|
20250123,142500,38205920,8840,8840,8840,8840,0
|
|
20250123,142400,38205920,8840,8840,8840,8840,0
|
|
20250123,142300,38205920,8840,8840,8840,8840,0
|
|
20250123,142200,38205920,8840,8840,8840,8840,0
|
|
20250123,142100,38205920,8840,8840,8840,8840,0
|
|
20250123,142000,38205920,8840,8840,8840,8840,0
|
|
20250123,141900,38205920,8840,8840,8840,8840,0
|
|
20250123,141800,38205920,8840,8840,8840,8840,2
|
|
20250123,141700,38188240,8790,8800,8800,8790,10
|
|
20250123,141600,38100330,8840,8840,8840,8840,0
|
|
20250123,141500,38100330,8840,8840,8840,8840,1
|
|
20250123,141400,38091490,8840,8840,8840,8840,0
|
|
20250123,141300,38091490,8840,8840,8840,8840,0
|
|
20250123,141200,38091490,8840,8840,8840,8840,0
|
|
20250123,141100,38091490,8840,8840,8840,8840,2
|
|
20250123,141000,38073810,8790,8790,8790,8790,0
|
|
20250123,140900,38073810,8790,8790,8790,8790,0
|
|
20250123,140800,38073810,8790,8790,8790,8790,0
|
|
20250123,140700,38073810,8790,8790,8790,8790,0
|
|
20250123,140600,38073810,8790,8790,8790,8790,0
|
|
20250123,140500,38073810,8790,8790,8790,8790,0
|
|
20250123,140400,38073810,8790,8790,8790,8790,0
|
|
20250123,140300,38073810,8790,8790,8790,8790,0
|
|
20250123,140200,38073810,8790,8790,8790,8790,0
|
|
20250123,140100,38073810,8790,8790,8790,8790,0
|
|
20250123,140000,38073810,8790,8790,8790,8790,0
|
|
20250123,135900,38073810,8790,8790,8790,8790,0
|
|
20250123,135800,38073810,8790,8790,8790,8790,0
|
|
20250123,135700,38073810,8790,8790,8790,8790,0
|
|
20250123,135600,38073810,8790,8790,8790,8790,0
|
|
20250123,135500,38073810,8790,8790,8790,8790,0
|
|
20250123,135400,38073810,8790,8790,8790,8790,4
|
|
20250123,135300,38038650,8790,8790,8790,8790,0
|
|
20250123,135200,38038650,8790,8820,8820,8790,415
|
|
20250123,135100,34386930,8860,8860,8860,8860,0
|
|
20250123,135000,34386930,8860,8860,8860,8860,0
|
|
20250123,134900,34386930,8860,8860,8860,8860,0
|
|
20250123,134800,34386930,8860,8860,8860,8860,2
|
|
20250123,134700,34369210,8860,8860,8860,8860,0
|
|
20250123,134600,34369210,8860,8860,8860,8860,0
|
|
20250123,134500,34369210,8860,8860,8860,8860,3
|
|
20250123,134400,34342630,8860,8860,8860,8860,0
|
|
20250123,134300,34342630,8860,8860,8860,8860,3
|
|
20250123,134200,34316050,8870,8870,8870,8870,1
|
|
20250123,134100,34307180,8870,8870,8870,8870,0
|
|
20250123,134000,34307180,8870,8870,8870,8870,0
|
|
20250123,133900,34307180,8870,8870,8870,8870,0
|
|
20250123,133800,34307180,8870,8870,8870,8870,21
|
|
20250123,133700,34120910,8910,8910,8910,8910,0
|
|
20250123,133600,34120910,8910,8910,8910,8910,0
|
|
20250123,133500,34120910,8910,8910,8910,8910,0
|
|
20250123,133400,34120910,8910,8910,8910,8910,4
|
|
20250123,133300,34085270,8910,8910,8910,8910,0
|
|
20250123,133200,34085270,8910,8910,8910,8910,0
|
|
20250123,133100,34085270,8910,8910,8910,8910,0
|
|
20250123,133000,34085270,8910,8890,8910,8890,6
|
|
20250123,132900,34031890,8870,8870,8870,8870,0
|
|
20250123,132800,34031890,8870,8870,8870,8870,0
|
|
20250123,132700,34031890,8870,8870,8870,8870,0
|
|
20250123,132600,34031890,8870,8870,8870,8870,0
|
|
20250123,132500,34031890,8870,8870,8870,8870,0
|
|
20250123,132400,34031890,8870,8890,8890,8870,28
|
|
20250123,132300,33783300,8880,8880,8880,8880,0
|
|
20250123,132200,33783300,8880,8880,8880,8880,0
|
|
20250123,132100,33783300,8880,8880,8880,8880,0
|
|
20250123,132000,33783300,8880,8880,8880,8880,0
|
|
20250123,131900,33783300,8880,8880,8880,8880,0
|
|
20250123,131800,33783300,8880,8880,8880,8880,0
|
|
20250123,131700,33783300,8880,8880,8880,8880,0
|
|
20250123,131600,33783300,8880,8880,8880,8880,0
|
|
20250123,131500,33783300,8880,8880,8880,8880,0
|
|
20250123,131400,33783300,8880,8880,8880,8880,0
|
|
20250123,131300,33783300,8880,8880,8880,8880,6
|
|
20250123,131200,33730020,8880,8880,8880,8880,0
|
|
20250123,131100,33730020,8880,8880,8880,8880,0
|
|
20250123,131000,33730020,8880,8880,8880,8880,0
|
|
20250123,130900,33730020,8880,8880,8880,8880,0
|
|
20250123,130800,33730020,8880,8880,8880,8880,0
|
|
20250123,130700,33730020,8880,8880,8880,8880,0
|
|
20250123,130600,33730020,8880,8880,8880,8880,0
|
|
20250123,130500,33730020,8880,8880,8880,8880,0
|
|
20250123,130400,33730020,8880,8880,8880,8880,0
|
|
20250123,130300,33730020,8880,8880,8880,8880,0
|
|
20250123,130200,33730020,8880,8880,8880,8880,0
|
|
20250123,130100,33730020,8880,8880,8880,8880,0
|
|
20250123,130000,33730020,8880,8880,8880,8880,0
|
|
20250123,125900,33730020,8880,8880,8880,8880,0
|
|
20250123,125800,33730020,8880,8880,8880,8880,0
|
|
20250123,125700,33730020,8880,8880,8880,8880,0
|
|
20250123,125600,33730020,8880,8880,8880,8880,0
|
|
20250123,125500,33730020,8880,8880,8880,8880,1
|
|
20250123,125400,33721140,8870,8870,8870,8870,10
|
|
20250123,125300,33632440,8870,8870,8870,8870,68
|
|
20250123,125200,33029280,8870,8870,8870,8870,0
|
|
20250123,125100,33029280,8870,8870,8870,8870,0
|
|
20250123,125000,33029280,8870,8870,8870,8870,0
|
|
20250123,124900,33029280,8870,8870,8870,8870,0
|
|
20250123,124800,33029280,8870,8870,8870,8870,0
|
|
20250123,124700,33029280,8870,8870,8870,8870,0
|
|
20250123,124600,33029280,8870,8870,8870,8870,0
|
|
20250123,124500,33029280,8870,8870,8870,8870,0
|
|
20250123,124400,33029280,8870,8870,8870,8870,0
|
|
20250123,124300,33029280,8870,8870,8870,8870,0
|
|
20250123,124200,33029280,8870,8870,8870,8870,2
|
|
20250123,124100,33011540,8820,8820,8820,8820,1
|
|
20250123,124000,33002720,8870,8870,8870,8870,0
|
|
20250123,123900,33002720,8870,8870,8870,8870,0
|
|
20250123,123800,33002720,8870,8870,8870,8870,0
|
|
20250123,123700,33002720,8870,8870,8870,8870,0
|
|
20250123,123600,33002720,8870,8870,8870,8870,0
|
|
20250123,123500,33002720,8870,8870,8870,8870,0
|
|
20250123,123400,33002720,8870,8870,8870,8870,0
|
|
20250123,123300,33002720,8870,8870,8870,8870,0
|
|
20250123,123200,33002720,8870,8870,8870,8870,0
|
|
20250123,123100,33002720,8870,8870,8870,8870,0
|
|
20250123,123000,33002720,8870,8870,8870,8870,1
|
|
20250123,122900,32993850,8880,8880,8880,8880,0
|
|
20250123,122800,32993850,8880,8880,8880,8880,0
|
|
20250123,122700,32993850,8880,8880,8880,8880,0
|
|
20250123,122600,32993850,8880,8880,8880,8880,0
|
|
20250123,122500,32993850,8880,8880,8880,8880,0
|
|
20250123,122400,32993850,8880,8880,8880,8880,0
|
|
20250123,122300,32993850,8880,8880,8880,8880,0
|
|
20250123,122200,32993850,8880,8880,8880,8880,0
|
|
20250123,122100,32993850,8880,8880,8880,8880,0
|
|
20250123,122000,32993850,8880,8880,8880,8880,0
|
|
20250123,121900,32993850,8880,8880,8880,8880,0
|
|
20250123,121800,32993850,8880,8880,8880,8880,0
|
|
20250123,121700,32993850,8880,8880,8880,8880,0
|
|
20250123,121600,32993850,8880,8880,8880,8880,0
|
|
20250123,121500,32993850,8880,8880,8880,8880,0
|
|
20250123,121400,32993850,8880,8880,8880,8880,0
|
|
20250123,121300,32993850,8880,8880,8880,8880,0
|
|
20250123,121200,32993850,8880,8880,8880,8880,0
|
|
20250123,121100,32993850,8880,8880,8880,8880,0
|
|
20250123,121000,32993850,8880,8880,8880,8880,0
|
|
20250123,120900,32993850,8880,8880,8880,8880,0
|
|
20250123,120800,32993850,8880,8870,8880,8870,6
|
|
20250123,120700,32940590,8870,8870,8870,8870,0
|
|
20250123,120600,32940590,8870,8870,8870,8870,0
|
|
20250123,120500,32940590,8870,8870,8870,8870,0
|
|
20250123,120400,32940590,8870,8870,8870,8870,0
|
|
20250123,120300,32940590,8870,8870,8870,8870,0
|
|
20250123,120200,32940590,8870,8870,8870,8870,0
|
|
20250123,120100,32940590,8870,8870,8870,8870,0
|
|
20250123,120000,32940590,8870,8870,8870,8870,0
|
|
20250123,115900,32940590,8870,8870,8870,8870,0
|
|
20250123,115800,32940590,8870,8870,8870,8870,0
|
|
20250123,115700,32940590,8870,8870,8870,8870,0
|
|
20250123,115600,32940590,8870,8870,8870,8870,0
|
|
20250123,115500,32940590,8870,8870,8870,8870,0
|
|
20250123,115400,32940590,8870,8870,8870,8870,1
|
|
20250123,115300,32931720,8870,8870,8870,8870,0
|
|
20250123,115200,32931720,8870,8860,8870,8860,2
|
|
20250123,115100,32913990,8800,8800,8800,8800,0
|
|
20250123,115000,32913990,8800,8800,8800,8800,7
|
|
20250123,114900,32852390,8860,8860,8860,8860,0
|
|
20250123,114800,32852390,8860,8860,8860,8800,120
|
|
20250123,114700,31794920,8860,8860,8860,8860,0
|
|
20250123,114600,31794920,8860,8860,8860,8860,0
|
|
20250123,114500,31794920,8860,8860,8860,8860,0
|
|
20250123,114400,31794920,8860,8860,8860,8860,0
|
|
20250123,114300,31794920,8860,8860,8860,8860,21
|
|
20250123,114200,31608860,8860,8860,8860,8860,0
|
|
20250123,114100,31608860,8860,8850,8860,8850,10
|
|
20250123,114000,31520270,8820,8820,8820,8820,0
|
|
20250123,113900,31520270,8820,8820,8820,8820,0
|
|
20250123,113800,31520270,8820,8820,8820,8820,1
|
|
20250123,113700,31511450,8850,8850,8850,8850,0
|
|
20250123,113600,31511450,8850,8850,8850,8850,0
|
|
20250123,113500,31511450,8850,8850,8850,8850,10
|
|
20250123,113400,31422950,8850,8850,8850,8850,0
|
|
20250123,113300,31422950,8850,8850,8850,8850,0
|
|
20250123,113200,31422950,8850,8850,8850,8850,1
|
|
20250123,113100,31414100,8860,8860,8860,8860,0
|
|
20250123,113000,31414100,8860,8860,8860,8860,1
|
|
20250123,112900,31405240,8870,8870,8870,8870,0
|
|
20250123,112800,31405240,8870,8870,8870,8870,0
|
|
20250123,112700,31405240,8870,8870,8870,8870,0
|
|
20250123,112600,31405240,8870,8870,8870,8870,0
|
|
20250123,112500,31405240,8870,8840,8870,8840,2
|
|
20250123,112400,31387530,8860,8860,8860,8860,0
|
|
20250123,112300,31387530,8860,8860,8860,8860,0
|
|
20250123,112200,31387530,8860,8860,8860,8860,0
|
|
20250123,112100,31387530,8860,8860,8860,8860,0
|
|
20250123,112000,31387530,8860,8860,8860,8860,0
|
|
20250123,111900,31387530,8860,8860,8860,8860,0
|
|
20250123,111800,31387530,8860,8860,8860,8860,0
|
|
20250123,111700,31387530,8860,8860,8860,8860,0
|
|
20250123,111600,31387530,8860,8860,8860,8860,0
|
|
20250123,111500,31387530,8860,8860,8860,8860,1
|
|
20250123,111400,31378670,8870,8870,8870,8870,0
|
|
20250123,111300,31378670,8870,8870,8870,8870,0
|
|
20250123,111200,31378670,8870,8870,8870,8870,0
|
|
20250123,111100,31378670,8870,8870,8870,8870,0
|
|
20250123,111000,31378670,8870,8870,8870,8870,0
|
|
20250123,110900,31378670,8870,8870,8870,8870,0
|
|
20250123,110800,31378670,8870,8870,8870,8870,0
|
|
20250123,110700,31378670,8870,8870,8870,8870,0
|
|
20250123,110600,31378670,8870,8870,8870,8870,0
|
|
20250123,110500,31378670,8870,8870,8870,8870,0
|
|
20250123,110400,31378670,8870,8870,8870,8870,0
|
|
20250123,110300,31378670,8870,8870,8870,8870,0
|
|
20250123,110200,31378670,8870,8870,8870,8870,0
|
|
20250123,110100,31378670,8870,8870,8870,8870,0
|
|
20250123,110000,31378670,8870,8870,8870,8870,0
|
|
20250123,105900,31378670,8870,8870,8870,8870,0
|
|
20250123,105800,31378670,8870,8870,8870,8870,0
|
|
20250123,105700,31378670,8870,8870,8870,8870,0
|
|
20250123,105600,31378670,8870,8870,8870,8870,38
|
|
20250123,105500,31041610,8870,8890,8890,8870,273
|
|
20250123,105400,28619980,8890,8890,8890,8890,0
|
|
20250123,105300,28619980,8890,8890,8890,8890,0
|
|
20250123,105200,28619980,8890,8890,8890,8890,6
|
|
20250123,105100,28566640,8890,8890,8890,8890,0
|
|
20250123,105000,28566640,8890,8890,8890,8890,3
|
|
20250123,104900,28539970,8890,8890,8890,8890,0
|
|
20250123,104800,28539970,8890,8890,8890,8890,0
|
|
20250123,104700,28539970,8890,8890,8890,8890,2
|
|
20250123,104600,28522190,8890,8890,8890,8890,10
|
|
20250123,104500,28433290,8890,8890,8890,8890,2
|
|
20250123,104400,28415510,8870,8870,8870,8870,0
|
|
20250123,104300,28415510,8870,8870,8870,8870,0
|
|
20250123,104200,28415510,8870,8870,8870,8870,12
|
|
20250123,104100,28309070,8870,8870,8870,8870,0
|
|
20250123,104000,28309070,8870,8870,8870,8870,0
|
|
20250123,103900,28309070,8870,8870,8870,8870,9
|
|
20250123,103800,28229240,8870,8870,8870,8870,0
|
|
20250123,103700,28229240,8870,8870,8870,8870,0
|
|
20250123,103600,28229240,8870,8870,8870,8870,3
|
|
20250123,103500,28202630,8870,8870,8870,8870,19
|
|
20250123,103400,28034100,8870,8870,8870,8870,82
|
|
20250123,103300,27306760,8870,8870,8870,8870,0
|
|
20250123,103200,27306760,8870,8870,8870,8870,0
|
|
20250123,103100,27306760,8870,8870,8870,8870,0
|
|
20250123,103000,27306760,8870,8870,8870,8870,5
|
|
20250123,102900,27262410,8870,8870,8870,8870,0
|
|
20250123,102800,27262410,8870,8870,8870,8870,0
|
|
20250123,102700,27262410,8870,8870,8870,8870,80
|
|
20250123,102600,26552810,8870,8870,8870,8870,0
|
|
20250123,102500,26552810,8870,8870,8870,8870,0
|
|
20250123,102400,26552810,8870,8870,8870,8870,0
|
|
20250123,102300,26552810,8870,8870,8870,8870,0
|
|
20250123,102200,26552810,8870,8870,8870,8870,0
|
|
20250123,102100,26552810,8870,8870,8870,8870,0
|
|
20250123,102000,26552810,8870,8870,8870,8870,0
|
|
20250123,101900,26552810,8870,8870,8870,8870,0
|
|
20250123,101800,26552810,8870,8860,8870,8860,183
|
|
20250123,101700,24931350,8860,8860,8860,8860,394
|
|
20250123,101600,21440510,8860,8860,8860,8860,0
|
|
20250123,101500,21440510,8860,8860,8860,8860,132
|
|
20250123,101400,20270990,8810,8810,8810,8810,0
|
|
20250123,101300,20270990,8810,8810,8810,8810,0
|
|
20250123,101200,20270990,8810,8810,8810,8810,1
|
|
20250123,101100,20262180,8870,8870,8870,8870,1
|
|
20250123,101000,20253310,8800,8800,8800,8800,0
|
|
20250123,100900,20253310,8800,8800,8800,8800,20
|
|
20250123,100800,20077310,8790,8790,8790,8790,0
|
|
20250123,100700,20077310,8790,8800,8800,8790,300
|
|
20250123,100600,17439000,8860,8860,8860,8860,0
|
|
20250123,100500,17439000,8860,8860,8860,8860,0
|
|
20250123,100400,17439000,8860,8860,8860,8860,0
|
|
20250123,100300,17439000,8860,8860,8860,8860,9
|
|
20250123,100200,17359260,8860,8860,8860,8860,47
|
|
20250123,100100,16942840,8810,8810,8810,8810,0
|
|
20250123,100000,16942840,8810,8810,8810,8800,145
|
|
20250123,095900,15665830,8810,8810,8810,8810,0
|
|
20250123,095800,15665830,8810,8810,8810,8810,10
|
|
20250123,095700,15577730,8810,8810,8810,8810,0
|
|
20250123,095600,15577730,8810,8810,8810,8810,0
|
|
20250123,095500,15577730,8810,8810,8810,8810,0
|
|
20250123,095400,15577730,8810,8810,8810,8810,0
|
|
20250123,095300,15577730,8810,8810,8810,8810,0
|
|
20250123,095200,15577730,8810,8810,8810,8810,0
|
|
20250123,095100,15577730,8810,8810,8810,8810,0
|
|
20250123,095000,15577730,8810,8810,8810,8810,0
|
|
20250123,094900,15577730,8810,8810,8810,8810,94
|
|
20250123,094800,14749590,8810,8810,8810,8810,1
|
|
20250123,094700,14740780,8870,8870,8870,8870,0
|
|
20250123,094600,14740780,8870,8870,8870,8870,60
|
|
20250123,094500,14208580,8860,8860,8860,8860,0
|
|
20250123,094400,14208580,8860,8870,8870,8860,11
|
|
20250123,094300,14111110,8870,8870,8870,8870,1
|
|
20250123,094200,14102240,8870,8870,8870,8870,0
|
|
20250123,094100,14102240,8870,8870,8870,8870,0
|
|
20250123,094000,14102240,8870,8870,8870,8870,0
|
|
20250123,093900,14102240,8870,8870,8870,8870,0
|
|
20250123,093800,14102240,8870,8870,8870,8870,0
|
|
20250123,093700,14102240,8870,8870,8870,8870,1
|
|
20250123,093600,14093370,8860,8860,8860,8860,200
|
|
20250123,093500,12321370,8860,8860,8860,8860,1
|
|
20250123,093400,12312510,8790,8790,8790,8790,0
|
|
20250123,093300,12312510,8790,8860,8860,8790,2
|
|
20250123,093200,12294860,8800,8800,8800,8800,0
|
|
20250123,093100,12294860,8800,8800,8800,8800,1
|
|
20250123,093000,12286060,8800,8800,8800,8800,2
|
|
20250123,092900,12268460,8790,8790,8790,8790,0
|
|
20250123,092800,12268460,8790,8790,8790,8790,0
|
|
20250123,092700,12268460,8790,8790,8790,8790,0
|
|
20250123,092600,12268460,8790,8800,8800,8790,32
|
|
20250123,092500,11986980,8860,8820,8860,8800,415
|
|
20250123,092400,8333860,8870,8820,8890,8820,341
|
|
20250123,092300,5324500,8820,8820,8820,8820,0
|
|
20250123,092200,5324500,8820,8890,8890,8820,119
|
|
20250123,092100,4274630,8840,8840,8840,8840,22
|
|
20250123,092000,4080150,8850,8880,8880,8850,177
|
|
20250123,091900,2510300,8990,8990,8990,8990,0
|
|
20250123,091800,2510300,8990,8990,8990,8990,0
|
|
20250123,091700,2510300,8990,8990,8990,8990,0
|
|
20250123,091600,2510300,8990,8990,8990,8990,0
|
|
20250123,091500,2510300,8990,8990,8990,8990,2
|
|
20250123,091400,2492320,8880,8880,8880,8880,11
|
|
20250123,091300,2394640,8990,8990,8990,8990,0
|
|
20250123,091200,2394640,8990,8990,8990,8990,1
|
|
20250123,091100,2385650,8870,8870,8870,8870,0
|
|
20250123,091000,2385650,8870,8870,8870,8870,0
|
|
20250123,090900,2385650,8870,8890,8890,8870,136
|
|
20250123,090800,1176750,8900,8900,8900,8900,0
|
|
20250123,090700,1176750,8900,8900,8900,8900,7
|
|
20250123,090600,1114450,9020,9020,9020,9020,0
|
|
20250123,090500,1114450,9020,9010,9020,9010,3
|
|
20250123,090400,1087400,8890,8900,8900,8890,42
|
|
20250123,090300,713620,8910,8910,8910,8910,50
|
|
20250123,090200,268120,8920,8920,9040,8910,28
|
|
20250123,090100,18100,9050,9050,9050,9050,0
|
|
20250123,090000,18100,9050,9050,9050,9050,2
|