699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,203600,565724415,4285,4285,4285,4285,4283
|
|
20250123,203500,565724415,4285,4285,4285,4285,0
|
|
20250123,203400,565724415,4285,4285,4285,4285,0
|
|
20250123,203300,565724415,4285,4285,4285,4285,0
|
|
20250123,203200,565724415,4285,4285,4285,4285,0
|
|
20250123,203100,565724415,4285,4285,4285,4285,0
|
|
20250123,203000,565724415,4285,4285,4285,4285,0
|
|
20250123,202900,565724415,4285,4285,4285,4285,0
|
|
20250123,202800,565724415,4285,4285,4285,4285,0
|
|
20250123,202700,565724415,4285,4285,4285,4285,0
|
|
20250123,202600,565724415,4285,4285,4285,4285,0
|
|
20250123,202500,565724415,4285,4285,4285,4285,0
|
|
20250123,202400,565724415,4285,4285,4285,4285,0
|
|
20250123,202300,565724415,4285,4285,4285,4285,0
|
|
20250123,202200,565724415,4285,4285,4285,4285,0
|
|
20250123,202100,565724415,4285,4285,4285,4285,0
|
|
20250123,202000,565724415,4285,4285,4285,4285,0
|
|
20250123,201900,565724415,4285,4285,4285,4285,0
|
|
20250123,201800,565724415,4285,4285,4285,4285,0
|
|
20250123,201700,565724415,4285,4285,4285,4285,0
|
|
20250123,201600,565724415,4285,4285,4285,4285,0
|
|
20250123,201500,565724415,4285,4285,4285,4285,0
|
|
20250123,201400,565724415,4285,4285,4285,4285,0
|
|
20250123,201300,565724415,4285,4285,4285,4285,0
|
|
20250123,201200,565724415,4285,4285,4285,4285,0
|
|
20250123,201100,565724415,4285,4285,4285,4285,0
|
|
20250123,201000,565724415,4285,4285,4285,4285,0
|
|
20250123,200900,565724415,4285,4285,4285,4285,0
|
|
20250123,200800,565724415,4285,4285,4285,4285,0
|
|
20250123,200700,565724415,4285,4285,4285,4285,0
|
|
20250123,200600,565724415,4285,4285,4285,4285,4283
|
|
20250123,200500,565724415,4285,4285,4285,4285,0
|
|
20250123,200400,565724415,4285,4285,4285,4285,0
|
|
20250123,200300,565724415,4285,4285,4285,4285,0
|
|
20250123,200200,565724415,4285,4285,4285,4285,0
|
|
20250123,200100,565724415,4285,4285,4285,4285,0
|
|
20250123,200000,565724415,4285,4285,4285,4285,0
|
|
20250123,195900,565724415,4285,4285,4285,4285,0
|
|
20250123,195800,565724415,4285,4285,4285,4285,0
|
|
20250123,195700,565724415,4285,4285,4285,4285,0
|
|
20250123,195600,565724415,4285,4285,4285,4285,0
|
|
20250123,195500,565724415,4285,4285,4285,4285,0
|
|
20250123,195400,565724415,4285,4285,4285,4285,0
|
|
20250123,195300,565724415,4285,4285,4285,4285,0
|
|
20250123,195200,565724415,4285,4285,4285,4285,0
|
|
20250123,195100,565724415,4285,4285,4285,4285,0
|
|
20250123,195000,565724415,4285,4285,4285,4285,0
|
|
20250123,194900,565724415,4285,4285,4285,4285,0
|
|
20250123,194800,565724415,4285,4285,4285,4285,0
|
|
20250123,194700,565724415,4285,4285,4285,4285,0
|
|
20250123,194600,565724415,4285,4285,4285,4285,0
|
|
20250123,194500,565724415,4285,4285,4285,4285,0
|
|
20250123,194400,565724415,4285,4285,4285,4285,0
|
|
20250123,194300,565724415,4285,4285,4285,4285,0
|
|
20250123,194200,565724415,4285,4285,4285,4285,0
|
|
20250123,194100,565724415,4285,4285,4285,4285,0
|
|
20250123,194000,565724415,4285,4285,4285,4285,0
|
|
20250123,193900,565724415,4285,4285,4285,4285,0
|
|
20250123,193800,565724415,4285,4285,4285,4285,0
|
|
20250123,193700,565724415,4285,4285,4285,4285,0
|
|
20250123,193600,565724415,4285,4285,4285,4285,4283
|
|
20250123,193500,565724415,4285,4285,4285,4285,0
|
|
20250123,193400,565724415,4285,4285,4285,4285,0
|
|
20250123,193300,565724415,4285,4285,4285,4285,0
|
|
20250123,193200,565724415,4285,4285,4285,4285,0
|
|
20250123,193100,565724415,4285,4285,4285,4285,0
|
|
20250123,193000,565724415,4285,4285,4285,4285,0
|
|
20250123,192900,565724415,4285,4285,4285,4285,0
|
|
20250123,192800,565724415,4285,4285,4285,4285,0
|
|
20250123,192700,565724415,4285,4285,4285,4285,0
|
|
20250123,192600,565724415,4285,4285,4285,4285,0
|
|
20250123,192500,565724415,4285,4285,4285,4285,0
|
|
20250123,192400,565724415,4285,4285,4285,4285,0
|
|
20250123,192300,565724415,4285,4285,4285,4285,0
|
|
20250123,192200,565724415,4285,4285,4285,4285,0
|
|
20250123,192100,565724415,4285,4285,4285,4285,0
|
|
20250123,192000,565724415,4285,4285,4285,4285,0
|
|
20250123,191900,565724415,4285,4285,4285,4285,0
|
|
20250123,191800,565724415,4285,4285,4285,4285,0
|
|
20250123,191700,565724415,4285,4285,4285,4285,0
|
|
20250123,191600,565724415,4285,4285,4285,4285,0
|
|
20250123,191500,565724415,4285,4285,4285,4285,0
|
|
20250123,191400,565724415,4285,4285,4285,4285,0
|
|
20250123,191300,565724415,4285,4285,4285,4285,0
|
|
20250123,191200,565724415,4285,4285,4285,4285,0
|
|
20250123,191100,565724415,4285,4285,4285,4285,0
|
|
20250123,191000,565724415,4285,4285,4285,4285,0
|
|
20250123,190900,565724415,4285,4285,4285,4285,0
|
|
20250123,190800,565724415,4285,4285,4285,4285,0
|
|
20250123,190700,565724415,4285,4285,4285,4285,0
|
|
20250123,190600,565724415,4285,4285,4285,4285,4283
|
|
20250123,190500,565724415,4285,4285,4285,4285,0
|
|
20250123,190400,565724415,4285,4285,4285,4285,0
|
|
20250123,190300,565724415,4285,4285,4285,4285,0
|
|
20250123,190200,565724415,4285,4285,4285,4285,0
|
|
20250123,190100,565724415,4285,4285,4285,4285,0
|
|
20250123,190000,565724415,4285,4285,4285,4285,0
|
|
20250123,185900,565724415,4285,4285,4285,4285,0
|
|
20250123,185800,565724415,4285,4285,4285,4285,0
|
|
20250123,185700,565724415,4285,4285,4285,4285,0
|
|
20250123,185600,565724415,4285,4285,4285,4285,0
|
|
20250123,185500,565724415,4285,4285,4285,4285,0
|
|
20250123,185400,565724415,4285,4285,4285,4285,0
|
|
20250123,185300,565724415,4285,4285,4285,4285,0
|
|
20250123,185200,565724415,4285,4285,4285,4285,0
|
|
20250123,185100,565724415,4285,4285,4285,4285,0
|
|
20250123,185000,565724415,4285,4285,4285,4285,0
|
|
20250123,184900,565724415,4285,4285,4285,4285,0
|
|
20250123,184800,565724415,4285,4285,4285,4285,0
|
|
20250123,184700,565724415,4285,4285,4285,4285,0
|
|
20250123,184600,565724415,4285,4285,4285,4285,0
|
|
20250123,184500,565724415,4285,4285,4285,4285,0
|
|
20250123,184400,565724415,4285,4285,4285,4285,0
|
|
20250123,184300,565724415,4285,4285,4285,4285,0
|
|
20250123,184200,565724415,4285,4285,4285,4285,0
|
|
20250123,184100,565724415,4285,4285,4285,4285,0
|
|
20250123,184000,565724415,4285,4285,4285,4285,0
|
|
20250123,183900,565724415,4285,4285,4285,4285,0
|
|
20250123,183800,565724415,4285,4285,4285,4285,0
|
|
20250123,183700,565724415,4285,4285,4285,4285,0
|
|
20250123,183600,565724415,4285,4285,4285,4285,4283
|
|
20250123,183500,565724415,4285,4285,4285,4285,0
|
|
20250123,183400,565724415,4285,4285,4285,4285,0
|
|
20250123,183300,565724415,4285,4285,4285,4285,0
|
|
20250123,183200,565724415,4285,4285,4285,4285,0
|
|
20250123,183100,565724415,4285,4285,4285,4285,0
|
|
20250123,183000,565724415,4285,4285,4285,4285,0
|
|
20250123,182900,565724415,4285,4285,4285,4285,0
|
|
20250123,182800,565724415,4285,4285,4285,4285,0
|
|
20250123,182700,565724415,4285,4285,4285,4285,0
|
|
20250123,182600,565724415,4285,4285,4285,4285,0
|
|
20250123,182500,565724415,4285,4285,4285,4285,0
|
|
20250123,182400,565724415,4285,4285,4285,4285,0
|
|
20250123,182300,565724415,4285,4285,4285,4285,0
|
|
20250123,182200,565724415,4285,4285,4285,4285,0
|
|
20250123,182100,565724415,4285,4285,4285,4285,0
|
|
20250123,182000,565724415,4285,4285,4285,4285,0
|
|
20250123,181900,565724415,4285,4285,4285,4285,0
|
|
20250123,181800,565724415,4285,4285,4285,4285,0
|
|
20250123,181700,565724415,4285,4285,4285,4285,0
|
|
20250123,181600,565724415,4285,4285,4285,4285,0
|
|
20250123,181500,565724415,4285,4285,4285,4285,0
|
|
20250123,181400,565724415,4285,4285,4285,4285,0
|
|
20250123,181300,565724415,4285,4285,4285,4285,0
|
|
20250123,181200,565724415,4285,4285,4285,4285,0
|
|
20250123,181100,565724415,4285,4285,4285,4285,0
|
|
20250123,181000,565724415,4285,4285,4285,4285,0
|
|
20250123,180900,565724415,4285,4285,4285,4285,0
|
|
20250123,180800,565724415,4285,4285,4285,4285,0
|
|
20250123,180700,565724415,4285,4285,4285,4285,0
|
|
20250123,180600,565724415,4285,4285,4285,4285,4283
|
|
20250123,180500,565724415,4285,4285,4285,4285,0
|
|
20250123,180400,565724415,4285,4285,4285,4285,0
|
|
20250123,180300,565724415,4285,4285,4285,4285,0
|
|
20250123,180200,565724415,4285,4285,4285,4285,0
|
|
20250123,180100,565724415,4285,4285,4285,4285,0
|
|
20250123,180000,565724415,4285,4285,4285,4285,0
|
|
20250123,175900,565724415,4285,4285,4285,4285,0
|
|
20250123,175800,565724415,4285,4285,4285,4285,0
|
|
20250123,175700,565724415,4285,4285,4285,4285,0
|
|
20250123,175600,565724415,4285,4285,4285,4285,0
|
|
20250123,175500,565724415,4285,4285,4285,4285,0
|
|
20250123,175400,565724415,4285,4285,4285,4285,0
|
|
20250123,175300,565724415,4285,4285,4285,4285,0
|
|
20250123,175200,565724415,4285,4285,4285,4285,0
|
|
20250123,175100,565724415,4285,4285,4285,4285,0
|
|
20250123,175000,565724415,4285,4285,4285,4285,0
|
|
20250123,174900,565724415,4285,4285,4285,4285,0
|
|
20250123,174800,565724415,4285,4285,4285,4285,0
|
|
20250123,174700,565724415,4285,4285,4285,4285,0
|
|
20250123,174600,565724415,4285,4285,4285,4285,0
|
|
20250123,174500,565724415,4285,4285,4285,4285,0
|
|
20250123,174400,565724415,4285,4285,4285,4285,0
|
|
20250123,174300,565724415,4285,4285,4285,4285,0
|
|
20250123,174200,565724415,4285,4285,4285,4285,0
|
|
20250123,174100,565724415,4285,4285,4285,4285,0
|
|
20250123,174000,565724415,4285,4285,4285,4285,0
|
|
20250123,173900,565724415,4285,4285,4285,4285,0
|
|
20250123,173800,565724415,4285,4285,4285,4285,0
|
|
20250123,173700,565724415,4285,4285,4285,4285,0
|
|
20250123,173600,565724415,4285,4285,4285,4285,4283
|
|
20250123,173500,565724415,4285,4285,4285,4285,0
|
|
20250123,173400,565724415,4285,4285,4285,4285,0
|
|
20250123,173300,565724415,4285,4285,4285,4285,0
|
|
20250123,173200,565724415,4285,4285,4285,4285,0
|
|
20250123,173100,565724415,4285,4285,4285,4285,0
|
|
20250123,173000,565724415,4285,4285,4285,4285,0
|
|
20250123,172900,565724415,4285,4285,4285,4285,0
|
|
20250123,172800,565724415,4285,4285,4285,4285,0
|
|
20250123,172700,565724415,4285,4285,4285,4285,0
|
|
20250123,172600,565724415,4285,4285,4285,4285,0
|
|
20250123,172500,565724415,4285,4285,4285,4285,0
|
|
20250123,172400,565724415,4285,4285,4285,4285,0
|
|
20250123,172300,565724415,4285,4285,4285,4285,0
|
|
20250123,172200,565724415,4285,4285,4285,4285,0
|
|
20250123,172100,565724415,4285,4285,4285,4285,0
|
|
20250123,172000,565724415,4285,4285,4285,4285,0
|
|
20250123,171900,565724415,4285,4285,4285,4285,0
|
|
20250123,171800,565724415,4285,4285,4285,4285,0
|
|
20250123,171700,565724415,4285,4285,4285,4285,0
|
|
20250123,171600,565724415,4285,4285,4285,4285,0
|
|
20250123,171500,565724415,4285,4285,4285,4285,0
|
|
20250123,171400,565724415,4285,4285,4285,4285,0
|
|
20250123,171300,565724415,4285,4285,4285,4285,0
|
|
20250123,171200,565724415,4285,4285,4285,4285,0
|
|
20250123,171100,565724415,4285,4285,4285,4285,0
|
|
20250123,171000,565724415,4285,4285,4285,4285,0
|
|
20250123,170900,565724415,4285,4285,4285,4285,0
|
|
20250123,170800,565724415,4285,4285,4285,4285,0
|
|
20250123,170700,565724415,4285,4285,4285,4285,0
|
|
20250123,170600,565724415,4285,4285,4285,4285,4283
|
|
20250123,170500,565724415,4285,4285,4285,4285,0
|
|
20250123,170400,565724415,4285,4285,4285,4285,0
|
|
20250123,170300,565724415,4285,4285,4285,4285,0
|
|
20250123,170200,565724415,4285,4285,4285,4285,0
|
|
20250123,170100,565724415,4285,4285,4285,4285,0
|
|
20250123,170000,565724415,4285,4285,4285,4285,0
|
|
20250123,165900,565724415,4285,4285,4285,4285,0
|
|
20250123,165800,565724415,4285,4285,4285,4285,0
|
|
20250123,165700,565724415,4285,4285,4285,4285,0
|
|
20250123,165600,565724415,4285,4285,4285,4285,0
|
|
20250123,165500,565724415,4285,4285,4285,4285,0
|
|
20250123,165400,565724415,4285,4285,4285,4285,0
|
|
20250123,165300,565724415,4285,4285,4285,4285,0
|
|
20250123,165200,565724415,4285,4285,4285,4285,0
|
|
20250123,165100,565724415,4285,4285,4285,4285,0
|
|
20250123,165000,565724415,4285,4285,4285,4285,0
|
|
20250123,164900,565724415,4285,4285,4285,4285,0
|
|
20250123,164800,565724415,4285,4285,4285,4285,0
|
|
20250123,164700,565724415,4285,4285,4285,4285,0
|
|
20250123,164600,565724415,4285,4285,4285,4285,0
|
|
20250123,164500,565724415,4285,4285,4285,4285,0
|
|
20250123,164400,565724415,4285,4285,4285,4285,0
|
|
20250123,164300,565724415,4285,4285,4285,4285,0
|
|
20250123,164200,565724415,4285,4285,4285,4285,0
|
|
20250123,164100,565724415,4285,4285,4285,4285,0
|
|
20250123,164000,565724415,4285,4285,4285,4285,0
|
|
20250123,163900,565724415,4285,4285,4285,4285,0
|
|
20250123,163800,565724415,4285,4285,4285,4285,0
|
|
20250123,163700,565724415,4285,4285,4285,4285,0
|
|
20250123,163600,565724415,4285,4285,4285,4285,4283
|
|
20250123,163500,565724415,4285,4285,4285,4285,0
|
|
20250123,163400,565724415,4285,4285,4285,4285,0
|
|
20250123,163300,565724415,4285,4285,4285,4285,0
|
|
20250123,163200,565724415,4285,4285,4285,4285,0
|
|
20250123,163100,565724415,4285,4285,4285,4285,0
|
|
20250123,163000,565724415,4285,4285,4285,4285,0
|
|
20250123,162900,565724415,4285,4285,4285,4285,0
|
|
20250123,162800,565724415,4285,4285,4285,4285,0
|
|
20250123,162700,565724415,4285,4285,4285,4285,0
|
|
20250123,162600,565724415,4285,4285,4285,4285,0
|
|
20250123,162500,565724415,4285,4285,4285,4285,0
|
|
20250123,162400,565724415,4285,4285,4285,4285,0
|
|
20250123,162300,565724415,4285,4285,4285,4285,0
|
|
20250123,162200,565724415,4285,4285,4285,4285,0
|
|
20250123,162100,565724415,4285,4285,4285,4285,0
|
|
20250123,162000,565724415,4285,4285,4285,4285,0
|
|
20250123,161900,565724415,4285,4285,4285,4285,0
|
|
20250123,161800,565724415,4285,4285,4285,4285,0
|
|
20250123,161700,565724415,4285,4285,4285,4285,0
|
|
20250123,161600,565724415,4285,4285,4285,4285,0
|
|
20250123,161500,565724415,4285,4285,4285,4285,0
|
|
20250123,161400,565724415,4285,4285,4285,4285,0
|
|
20250123,161300,565724415,4285,4285,4285,4285,0
|
|
20250123,161200,565724415,4285,4285,4285,4285,0
|
|
20250123,161100,565724415,4285,4285,4285,4285,0
|
|
20250123,161000,565724415,4285,4285,4285,4285,0
|
|
20250123,160900,565724415,4285,4285,4285,4285,0
|
|
20250123,160800,565724415,4285,4285,4285,4285,0
|
|
20250123,160700,565724415,4285,4285,4285,4285,0
|
|
20250123,160600,565724415,4285,4285,4285,4285,4283
|
|
20250123,160500,565724415,4285,4285,4285,4285,0
|
|
20250123,160400,565724415,4285,4285,4285,4285,0
|
|
20250123,160300,565724415,4285,4285,4285,4285,0
|
|
20250123,160200,565724415,4285,4285,4285,4285,0
|
|
20250123,160100,565724415,4285,4285,4285,4285,0
|
|
20250123,160000,565724415,4285,4285,4285,4285,0
|
|
20250123,155900,565724415,4285,4285,4285,4285,0
|
|
20250123,155800,565724415,4285,4285,4285,4285,0
|
|
20250123,155700,565724415,4285,4285,4285,4285,0
|
|
20250123,155600,565724415,4285,4285,4285,4285,0
|
|
20250123,155500,565724415,4285,4285,4285,4285,0
|
|
20250123,155400,565724415,4285,4285,4285,4285,0
|
|
20250123,155300,565724415,4285,4285,4285,4285,0
|
|
20250123,155200,565724415,4285,4285,4285,4285,0
|
|
20250123,155100,565724415,4285,4285,4285,4285,0
|
|
20250123,155000,565724415,4285,4285,4285,4285,0
|
|
20250123,154900,565724415,4285,4285,4285,4285,0
|
|
20250123,154800,565724415,4285,4285,4285,4285,0
|
|
20250123,154700,565724415,4285,4285,4285,4285,0
|
|
20250123,154600,565724415,4285,4285,4285,4285,0
|
|
20250123,154500,565724415,4285,4285,4285,4285,0
|
|
20250123,154400,565724415,4285,4285,4285,4285,0
|
|
20250123,154300,565724415,4285,4285,4285,4285,0
|
|
20250123,154200,565724415,4285,4285,4285,4285,0
|
|
20250123,154100,565724415,4285,4285,4285,4285,0
|
|
20250123,154000,565724415,4285,4285,4285,4285,0
|
|
20250123,153900,565724415,4285,4285,4285,4285,0
|
|
20250123,153800,565724415,4285,4285,4285,4285,0
|
|
20250123,153700,565724415,4285,4285,4285,4285,0
|
|
20250123,153600,565724415,4285,4285,4285,4285,4283
|
|
20250123,153500,565724415,4285,4285,4285,4285,0
|
|
20250123,153400,565724415,4285,4285,4285,4285,0
|
|
20250123,153300,565724415,4285,4285,4285,4285,0
|
|
20250123,153200,565724415,4285,4285,4285,4285,0
|
|
20250123,153100,565724415,4285,4285,4285,4285,0
|
|
20250123,153000,565724415,4285,4285,4285,4285,4283
|
|
20250123,152900,547371760,4285,4285,4285,4285,0
|
|
20250123,152800,547371760,4285,4285,4285,4285,0
|
|
20250123,152700,547371760,4285,4285,4285,4285,0
|
|
20250123,152600,547371760,4285,4285,4285,4285,0
|
|
20250123,152500,547371760,4285,4285,4285,4285,0
|
|
20250123,152400,547371760,4285,4285,4285,4285,0
|
|
20250123,152300,547371760,4285,4285,4285,4285,0
|
|
20250123,152200,547371760,4285,4285,4285,4285,0
|
|
20250123,152100,547371760,4285,4285,4285,4285,0
|
|
20250123,152000,547371760,4285,4285,4285,4285,0
|
|
20250123,151900,547371760,4285,4300,4300,4285,331
|
|
20250123,151800,545952675,4300,4300,4300,4300,10
|
|
20250123,151700,545909675,4275,4275,4275,4275,99
|
|
20250123,151600,545486450,4305,4305,4305,4305,0
|
|
20250123,151500,545486450,4305,4305,4305,4305,42
|
|
20250123,151400,545305640,4305,4305,4305,4305,0
|
|
20250123,151300,545305640,4305,4305,4305,4305,0
|
|
20250123,151200,545305640,4305,4280,4305,4275,600
|
|
20250123,151100,542737380,4305,4305,4305,4305,0
|
|
20250123,151000,542737380,4305,4280,4305,4280,509
|
|
20250123,150900,540558610,4305,4290,4305,4290,20
|
|
20250123,150800,540472780,4290,4290,4290,4290,247
|
|
20250123,150700,539413150,4290,4290,4305,4290,95
|
|
20250123,150600,539005585,4315,4315,4315,4280,75
|
|
20250123,150500,538681995,4315,4290,4315,4290,209
|
|
20250123,150400,537784490,4290,4290,4290,4290,0
|
|
20250123,150300,537784490,4290,4290,4290,4290,0
|
|
20250123,150200,537784490,4290,4290,4290,4280,943
|
|
20250123,150100,533739030,4310,4310,4310,4310,500
|
|
20250123,150000,531584030,4310,4285,4310,4280,1023
|
|
20250123,145900,527195585,4285,4285,4285,4285,200
|
|
20250123,145800,526338585,4310,4310,4310,4310,36
|
|
20250123,145700,526183425,4310,4310,4310,4310,78
|
|
20250123,145600,525847245,4315,4315,4315,4315,0
|
|
20250123,145500,525847245,4315,4315,4315,4315,0
|
|
20250123,145400,525847245,4315,4320,4320,4315,88
|
|
20250123,145300,525467505,4320,4320,4320,4320,0
|
|
20250123,145200,525467505,4320,4320,4320,4320,0
|
|
20250123,145100,525467505,4320,4320,4320,4320,0
|
|
20250123,145000,525467505,4320,4320,4320,4320,0
|
|
20250123,144900,525467505,4320,4320,4320,4320,0
|
|
20250123,144800,525467505,4320,4315,4320,4315,96
|
|
20250123,144700,525053105,4305,4305,4305,4305,0
|
|
20250123,144600,525053105,4305,4305,4305,4305,0
|
|
20250123,144500,525053105,4305,4305,4305,4305,0
|
|
20250123,144400,525053105,4305,4305,4315,4305,97
|
|
20250123,144300,524634970,4310,4310,4310,4310,0
|
|
20250123,144200,524634970,4310,4310,4310,4310,0
|
|
20250123,144100,524634970,4310,4310,4310,4310,0
|
|
20250123,144000,524634970,4310,4310,4310,4310,78
|
|
20250123,143900,524298790,4310,4310,4310,4310,0
|
|
20250123,143800,524298790,4310,4310,4310,4310,0
|
|
20250123,143700,524298790,4310,4305,4310,4305,1000
|
|
20250123,143600,519990180,4315,4315,4315,4315,0
|
|
20250123,143500,519990180,4315,4315,4315,4315,10
|
|
20250123,143400,519947030,4285,4285,4285,4285,300
|
|
20250123,143300,518661530,4315,4295,4315,4280,2079
|
|
20250123,143200,509748975,4335,4335,4335,4335,0
|
|
20250123,143100,509748975,4335,4335,4335,4335,0
|
|
20250123,143000,509748975,4335,4335,4335,4335,0
|
|
20250123,142900,509748975,4335,4305,4335,4300,1852
|
|
20250123,142800,501783525,4335,4335,4335,4335,1
|
|
20250123,142700,501779190,4310,4310,4310,4310,0
|
|
20250123,142600,501779190,4310,4340,4340,4310,377
|
|
20250123,142500,500152310,4345,4345,4345,4345,0
|
|
20250123,142400,500152310,4345,4345,4345,4345,0
|
|
20250123,142300,500152310,4345,4345,4345,4345,0
|
|
20250123,142200,500152310,4345,4345,4345,4345,0
|
|
20250123,142100,500152310,4345,4345,4345,4345,0
|
|
20250123,142000,500152310,4345,4345,4345,4345,0
|
|
20250123,141900,500152310,4345,4315,4345,4305,150
|
|
20250123,141800,499504260,4325,4325,4325,4325,657
|
|
20250123,141700,496662735,4330,4330,4330,4330,0
|
|
20250123,141600,496662735,4330,4330,4330,4330,0
|
|
20250123,141500,496662735,4330,4330,4330,4330,0
|
|
20250123,141400,496662735,4330,4330,4330,4330,0
|
|
20250123,141300,496662735,4330,4330,4330,4330,1204
|
|
20250123,141200,491449415,4335,4335,4335,4335,800
|
|
20250123,141100,487981415,4335,4335,4335,4335,0
|
|
20250123,141000,487981415,4335,4335,4335,4335,0
|
|
20250123,140900,487981415,4335,4335,4335,4335,0
|
|
20250123,140800,487981415,4335,4335,4335,4335,0
|
|
20250123,140700,487981415,4335,4335,4335,4335,31
|
|
20250123,140600,487847030,4355,4355,4355,4355,0
|
|
20250123,140500,487847030,4355,4355,4355,4355,0
|
|
20250123,140400,487847030,4355,4340,4355,4335,1675
|
|
20250123,140300,480580535,4340,4340,4340,4340,10
|
|
20250123,140200,480537135,4345,4345,4345,4345,0
|
|
20250123,140100,480537135,4345,4345,4345,4345,0
|
|
20250123,140000,480537135,4345,4345,4345,4345,0
|
|
20250123,135900,480537135,4345,4345,4345,4345,180
|
|
20250123,135800,479755035,4360,4360,4360,4360,0
|
|
20250123,135700,479755035,4360,4360,4360,4360,1
|
|
20250123,135600,479750675,4345,4345,4345,4345,1
|
|
20250123,135500,479746330,4365,4345,4365,4345,81
|
|
20250123,135400,479393385,4365,4365,4365,4365,0
|
|
20250123,135300,479393385,4365,4365,4365,4365,842
|
|
20250123,135200,475718055,4360,4340,4360,4340,7337
|
|
20250123,135100,443816650,4335,4335,4335,4335,0
|
|
20250123,135000,443816650,4335,4335,4335,4335,144
|
|
20250123,134900,443192410,4335,4335,4335,4335,1
|
|
20250123,134800,443188075,4305,4335,4335,4305,17
|
|
20250123,134700,443114590,4315,4315,4315,4315,45
|
|
20250123,134600,442920415,4335,4335,4335,4335,10
|
|
20250123,134500,442877065,4315,4315,4315,4315,27
|
|
20250123,134400,442760560,4335,4335,4335,4335,0
|
|
20250123,134300,442760560,4335,4335,4335,4335,0
|
|
20250123,134200,442760560,4335,4335,4335,4335,0
|
|
20250123,134100,442760560,4335,4335,4335,4335,0
|
|
20250123,134000,442760560,4335,4305,4335,4305,14
|
|
20250123,133900,442699990,4335,4335,4335,4335,0
|
|
20250123,133800,442699990,4335,4335,4335,4335,5
|
|
20250123,133700,442678315,4335,4335,4335,4335,0
|
|
20250123,133600,442678315,4335,4335,4335,4335,0
|
|
20250123,133500,442678315,4335,4335,4335,4335,0
|
|
20250123,133400,442678315,4335,4335,4335,4335,0
|
|
20250123,133300,442678315,4335,4335,4335,4335,0
|
|
20250123,133200,442678315,4335,4335,4335,4335,0
|
|
20250123,133100,442678315,4335,4335,4335,4335,0
|
|
20250123,133000,442678315,4335,4335,4335,4335,10
|
|
20250123,132900,442634965,4300,4340,4340,4300,2474
|
|
20250123,132800,431987995,4340,4340,4340,4340,0
|
|
20250123,132700,431987995,4340,4340,4340,4340,0
|
|
20250123,132600,431987995,4340,4335,4340,4335,75
|
|
20250123,132500,431662800,4340,4340,4340,4340,0
|
|
20250123,132400,431662800,4340,4340,4345,4340,80
|
|
20250123,132300,431315580,4340,4340,4340,4340,165
|
|
20250123,132200,430599480,4305,4305,4305,4305,0
|
|
20250123,132100,430599480,4305,4300,4305,4300,427
|
|
20250123,132000,428762230,4295,4295,4295,4295,0
|
|
20250123,131900,428762230,4295,4295,4295,4295,0
|
|
20250123,131800,428762230,4295,4295,4295,4295,0
|
|
20250123,131700,428762230,4295,4295,4295,4295,2
|
|
20250123,131600,428753640,4295,4295,4295,4295,0
|
|
20250123,131500,428753640,4295,4300,4300,4295,25
|
|
20250123,131400,428646230,4300,4300,4300,4300,8
|
|
20250123,131300,428611830,4275,4300,4300,4275,95
|
|
20250123,131200,428205450,4270,4310,4310,4270,3501
|
|
20250123,131100,413192395,4340,4340,4340,4340,0
|
|
20250123,131000,413192395,4340,4340,4340,4340,9
|
|
20250123,130900,413153335,4340,4340,4345,4340,101
|
|
20250123,130800,412714975,4340,4340,4340,4340,500
|
|
20250123,130700,410544975,4340,4340,4340,4340,194
|
|
20250123,130600,409703015,4345,4345,4345,4345,0
|
|
20250123,130500,409703015,4345,4345,4345,4345,0
|
|
20250123,130400,409703015,4345,4345,4345,4345,0
|
|
20250123,130300,409703015,4345,4345,4345,4345,148
|
|
20250123,130200,409059955,4345,4345,4345,4345,0
|
|
20250123,130100,409059955,4345,4345,4345,4345,0
|
|
20250123,130000,409059955,4345,4345,4345,4345,0
|
|
20250123,125900,409059955,4345,4335,4345,4335,100
|
|
20250123,125800,408625535,4340,4340,4340,4340,0
|
|
20250123,125700,408625535,4340,4340,4340,4340,0
|
|
20250123,125600,408625535,4340,4340,4340,4340,87
|
|
20250123,125500,408247955,4310,4310,4310,4310,0
|
|
20250123,125400,408247955,4310,4315,4315,4310,195
|
|
20250123,125300,407406740,4345,4345,4345,4345,0
|
|
20250123,125200,407406740,4345,4345,4345,4345,0
|
|
20250123,125100,407406740,4345,4345,4345,4345,0
|
|
20250123,125000,407406740,4345,4345,4345,4345,0
|
|
20250123,124900,407406740,4345,4345,4345,4345,10
|
|
20250123,124800,407363290,4315,4315,4315,4315,200
|
|
20250123,124700,406500290,4350,4350,4350,4350,0
|
|
20250123,124600,406500290,4350,4350,4350,4350,0
|
|
20250123,124500,406500290,4350,4350,4350,4350,81
|
|
20250123,124400,406147940,4350,4350,4350,4350,1
|
|
20250123,124300,406143590,4350,4350,4350,4350,1
|
|
20250123,124200,406139240,4350,4350,4350,4350,0
|
|
20250123,124100,406139240,4350,4350,4350,4350,9
|
|
20250123,124000,406100090,4350,4350,4350,4350,0
|
|
20250123,123900,406100090,4350,4350,4350,4350,0
|
|
20250123,123800,406100090,4350,4350,4350,4350,195
|
|
20250123,123700,405251840,4350,4350,4350,4350,200
|
|
20250123,123600,404381840,4350,4345,4350,4345,100
|
|
20250123,123500,403946895,4350,4350,4350,4350,0
|
|
20250123,123400,403946895,4350,4350,4350,4350,0
|
|
20250123,123300,403946895,4350,4350,4350,4350,0
|
|
20250123,123200,403946895,4350,4315,4350,4315,1443
|
|
20250123,123100,397714270,4315,4315,4315,4310,1366
|
|
20250123,123000,391825150,4310,4310,4310,4310,1146
|
|
20250123,122900,386885890,4300,4290,4310,4290,139
|
|
20250123,122800,386288360,4305,4305,4305,4305,732
|
|
20250123,122700,383137100,4300,4300,4300,4300,600
|
|
20250123,122600,380557100,4295,4295,4295,4295,617
|
|
20250123,122500,377907085,4280,4280,4280,4280,119
|
|
20250123,122400,377397765,4290,4290,4290,4290,0
|
|
20250123,122300,377397765,4290,4270,4290,4270,1037
|
|
20250123,122200,372956415,4260,4260,4260,4260,0
|
|
20250123,122100,372956415,4260,4260,4260,4260,0
|
|
20250123,122000,372956415,4260,4260,4260,4260,0
|
|
20250123,121900,372956415,4260,4260,4260,4260,0
|
|
20250123,121800,372956415,4260,4260,4260,4260,0
|
|
20250123,121700,372956415,4260,4260,4260,4260,119
|
|
20250123,121600,372449475,4280,4280,4280,4280,145
|
|
20250123,121500,371828875,4255,4255,4255,4255,230
|
|
20250123,121400,370850225,4280,4280,4280,4280,0
|
|
20250123,121300,370850225,4280,4280,4280,4280,0
|
|
20250123,121200,370850225,4280,4280,4280,4280,0
|
|
20250123,121100,370850225,4280,4280,4280,4280,0
|
|
20250123,121000,370850225,4280,4280,4280,4280,0
|
|
20250123,120900,370850225,4280,4280,4280,4280,0
|
|
20250123,120800,370850225,4280,4280,4280,4280,0
|
|
20250123,120700,370850225,4280,4270,4280,4270,518
|
|
20250123,120600,368637515,4270,4260,4270,4260,2200
|
|
20250123,120500,359257680,4240,4240,4240,4240,0
|
|
20250123,120400,359257680,4240,4240,4240,4240,0
|
|
20250123,120300,359257680,4240,4240,4240,4240,150
|
|
20250123,120200,358621680,4255,4255,4255,4255,0
|
|
20250123,120100,358621680,4255,4255,4255,4255,0
|
|
20250123,120000,358621680,4255,4255,4255,4255,305
|
|
20250123,115900,357323905,4250,4250,4250,4250,849
|
|
20250123,115800,353715655,4250,4250,4250,4250,500
|
|
20250123,115700,351590655,4250,4250,4250,4250,0
|
|
20250123,115600,351590655,4250,4250,4250,4250,0
|
|
20250123,115500,351590655,4250,4250,4250,4250,1
|
|
20250123,115400,351586405,4250,4250,4250,4250,0
|
|
20250123,115300,351586405,4250,4250,4250,4250,0
|
|
20250123,115200,351586405,4250,4250,4250,4250,10
|
|
20250123,115100,351543905,4245,4245,4245,4245,0
|
|
20250123,115000,351543905,4245,4245,4245,4245,0
|
|
20250123,114900,351543905,4245,4245,4245,4245,0
|
|
20250123,114800,351543905,4245,4245,4245,4245,1651
|
|
20250123,114700,344535410,4225,4230,4230,4225,342
|
|
20250123,114600,343089610,4250,4250,4250,4250,0
|
|
20250123,114500,343089610,4250,4250,4250,4250,0
|
|
20250123,114400,343089610,4250,4250,4250,4250,0
|
|
20250123,114300,343089610,4250,4250,4250,4250,0
|
|
20250123,114200,343089610,4250,4250,4250,4250,0
|
|
20250123,114100,343089610,4250,4250,4250,4250,0
|
|
20250123,114000,343089610,4250,4250,4250,4250,0
|
|
20250123,113900,343089610,4250,4250,4250,4250,0
|
|
20250123,113800,343089610,4250,4250,4250,4250,0
|
|
20250123,113700,343089610,4250,4250,4250,4250,0
|
|
20250123,113600,343089610,4250,4250,4250,4250,0
|
|
20250123,113500,343089610,4250,4250,4250,4250,0
|
|
20250123,113400,343089610,4250,4250,4250,4250,0
|
|
20250123,113300,343089610,4250,4245,4250,4245,10
|
|
20250123,113200,343047120,4235,4235,4235,4235,0
|
|
20250123,113100,343047120,4235,4235,4235,4235,0
|
|
20250123,113000,343047120,4235,4235,4235,4235,138
|
|
20250123,112900,342462690,4245,4245,4245,4245,0
|
|
20250123,112800,342462690,4245,4245,4245,4245,0
|
|
20250123,112700,342462690,4245,4245,4245,4245,0
|
|
20250123,112600,342462690,4245,4245,4245,4245,3
|
|
20250123,112500,342449955,4225,4225,4225,4225,0
|
|
20250123,112400,342449955,4225,4225,4225,4225,0
|
|
20250123,112300,342449955,4225,4225,4225,4225,0
|
|
20250123,112200,342449955,4225,4225,4225,4225,0
|
|
20250123,112100,342449955,4225,4225,4225,4225,0
|
|
20250123,112000,342449955,4225,4225,4225,4225,1
|
|
20250123,111900,342445730,4250,4250,4250,4250,1
|
|
20250123,111800,342441480,4250,4250,4250,4250,0
|
|
20250123,111700,342441480,4250,4250,4250,4250,0
|
|
20250123,111600,342441480,4250,4250,4250,4250,156
|
|
20250123,111500,341778480,4225,4225,4225,4225,86
|
|
20250123,111400,341415130,4250,4240,4250,4240,522
|
|
20250123,111300,339197380,4215,4215,4215,4215,0
|
|
20250123,111200,339197380,4215,4225,4225,4215,2000
|
|
20250123,111100,330759590,4255,4255,4255,4255,0
|
|
20250123,111000,330759590,4255,4255,4255,4255,0
|
|
20250123,110900,330759590,4255,4255,4255,4255,0
|
|
20250123,110800,330759590,4255,4255,4255,4255,0
|
|
20250123,110700,330759590,4255,4255,4255,4255,0
|
|
20250123,110600,330759590,4255,4255,4255,4255,0
|
|
20250123,110500,330759590,4255,4255,4255,4255,0
|
|
20250123,110400,330759590,4255,4255,4255,4255,0
|
|
20250123,110300,330759590,4255,4255,4255,4255,1
|
|
20250123,110200,330755335,4250,4250,4250,4250,300
|
|
20250123,110100,329480335,4260,4260,4260,4260,0
|
|
20250123,110000,329480335,4260,4260,4260,4260,0
|
|
20250123,105900,329480335,4260,4260,4260,4260,0
|
|
20250123,105800,329480335,4260,4260,4260,4260,137
|
|
20250123,105700,328896715,4265,4265,4265,4265,0
|
|
20250123,105600,328896715,4265,4265,4265,4265,10
|
|
20250123,105500,328854065,4250,4250,4250,4250,0
|
|
20250123,105400,328854065,4250,4250,4250,4250,0
|
|
20250123,105300,328854065,4250,4270,4280,4250,527
|
|
20250123,105200,326613275,4265,4260,4265,4260,796
|
|
20250123,105100,323220010,4260,4260,4260,4260,10
|
|
20250123,105000,323177410,4230,4230,4230,4230,229
|
|
20250123,104900,322208740,4230,4250,4250,4230,4
|
|
20250123,104800,322191780,4265,4210,4265,4210,8288
|
|
20250123,104700,287295875,4210,4215,4215,4210,68
|
|
20250123,104600,287009590,4220,4230,4230,4220,1303
|
|
20250123,104500,281509985,4230,4230,4230,4230,0
|
|
20250123,104400,281509985,4230,4235,4235,4230,165
|
|
20250123,104300,280811735,4225,4225,4225,4225,0
|
|
20250123,104200,280811735,4225,4225,4225,4225,1
|
|
20250123,104100,280807510,4255,4255,4255,4255,1000
|
|
20250123,104000,276552510,4255,4250,4255,4250,621
|
|
20250123,103900,273913250,4250,4250,4250,4245,1831
|
|
20250123,103800,266131750,4250,4250,4250,4250,1210
|
|
20250123,103700,260989250,4250,4230,4250,4230,50
|
|
20250123,103600,260777670,4210,4210,4210,4200,8302
|
|
20250123,103500,225842560,4200,4200,4200,4200,0
|
|
20250123,103400,225842560,4200,4200,4200,4200,0
|
|
20250123,103300,225842560,4200,4250,4255,4200,2478
|
|
20250123,103200,215432355,4200,4200,4200,4200,500
|
|
20250123,103100,213332355,4200,4250,4250,4200,502
|
|
20250123,103000,211198905,4245,4245,4245,4245,6
|
|
20250123,102900,211173435,4245,4240,4245,4240,543
|
|
20250123,102800,208868565,4240,4200,4240,4200,1431
|
|
20250123,102700,202852575,4200,4230,4230,4155,265
|
|
20250123,102600,201748335,4230,4230,4230,4230,200
|
|
20250123,102500,200902335,4205,4200,4205,4130,4546
|
|
20250123,102400,181978755,4245,4240,4245,4240,210
|
|
20250123,102300,181087335,4240,4235,4240,4235,171
|
|
20250123,102200,180362635,4230,4230,4230,4230,100
|
|
20250123,102100,179939635,4235,4235,4235,4235,0
|
|
20250123,102000,179939635,4235,4235,4235,4235,2
|
|
20250123,101900,179931165,4200,4200,4200,4200,0
|
|
20250123,101800,179931165,4200,4220,4220,4200,362
|
|
20250123,101700,178409545,4180,4200,4200,4180,623
|
|
20250123,101600,175800625,4200,4260,4265,4200,3936
|
|
20250123,101500,159141915,4275,4275,4275,4270,2705
|
|
20250123,101400,147578935,4300,4300,4300,4300,0
|
|
20250123,101300,147578935,4300,4290,4300,4270,47
|
|
20250123,101200,147378035,4300,4300,4300,4300,2
|
|
20250123,101100,147369435,4300,4275,4300,4270,76
|
|
20250123,101000,147044460,4305,4305,4305,4305,0
|
|
20250123,100900,147044460,4305,4305,4305,4305,1
|
|
20250123,100800,147040155,4275,4305,4305,4275,102
|
|
20250123,100700,146604045,4275,4280,4280,4270,3149
|
|
20250123,100600,133136485,4280,4280,4280,4280,997
|
|
20250123,100500,128869325,4305,4305,4305,4305,0
|
|
20250123,100400,128869325,4305,4305,4305,4305,200
|
|
20250123,100300,128008325,4305,4285,4305,4285,1008
|
|
20250123,100200,123688985,4285,4285,4285,4285,22
|
|
20250123,100100,123594715,4285,4285,4285,4285,3
|
|
20250123,100000,123581860,4280,4280,4280,4280,76
|
|
20250123,095900,123256580,4275,4275,4275,4275,25
|
|
20250123,095800,123149705,4280,4280,4280,4280,24
|
|
20250123,095700,123046985,4285,4285,4285,4285,0
|
|
20250123,095600,123046985,4285,4270,4285,4270,170
|
|
20250123,095500,122321025,4270,4280,4280,4270,429
|
|
20250123,095400,120486735,4280,4285,4285,4280,371
|
|
20250123,095300,118898850,4285,4285,4285,4285,0
|
|
20250123,095200,118898850,4285,4285,4285,4285,665
|
|
20250123,095100,116049325,4310,4310,4310,4310,0
|
|
20250123,095000,116049325,4310,4310,4310,4310,0
|
|
20250123,094900,116049325,4310,4285,4310,4285,43
|
|
20250123,094800,115864820,4315,4300,4315,4300,10
|
|
20250123,094700,115821805,4290,4290,4290,4290,1
|
|
20250123,094600,115817515,4300,4300,4300,4300,0
|
|
20250123,094500,115817515,4300,4300,4300,4300,60
|
|
20250123,094400,115559515,4315,4315,4315,4315,0
|
|
20250123,094300,115559515,4315,4300,4315,4280,491
|
|
20250123,094200,113453465,4300,4300,4300,4300,1
|
|
20250123,094100,113449165,4320,4320,4320,4320,0
|
|
20250123,094000,113449165,4320,4320,4320,4320,0
|
|
20250123,093900,113449165,4320,4320,4320,4320,0
|
|
20250123,093800,113449165,4320,4320,4320,4320,4
|
|
20250123,093700,113431885,4290,4290,4290,4290,181
|
|
20250123,093600,112655395,4320,4320,4320,4320,0
|
|
20250123,093500,112655395,4320,4320,4320,4320,0
|
|
20250123,093400,112655395,4320,4320,4320,4320,0
|
|
20250123,093300,112655395,4320,4320,4320,4320,0
|
|
20250123,093200,112655395,4320,4320,4320,4320,10
|
|
20250123,093100,112612195,4305,4300,4305,4300,100
|
|
20250123,093000,112182085,4285,4290,4305,4285,2607
|
|
20250123,092900,100994655,4290,4295,4295,4290,1589
|
|
20250123,092800,94176900,4300,4305,4305,4300,3024
|
|
20250123,092700,81165505,4310,4320,4320,4310,462
|
|
20250123,092600,79174230,4335,4335,4335,4335,1
|
|
20250123,092500,79169895,4335,4335,4335,4335,2158
|
|
20250123,092400,69814965,4350,4345,4350,4345,2008
|
|
20250123,092300,61085165,4345,4345,4345,4345,0
|
|
20250123,092200,61085165,4345,4345,4345,4345,578
|
|
20250123,092100,58573755,4345,4340,4345,4340,1133
|
|
20250123,092000,53651285,4305,4305,4305,4305,0
|
|
20250123,091900,53651285,4305,4310,4310,4305,1673
|
|
20250123,091800,46448725,4315,4315,4315,4315,0
|
|
20250123,091700,46448725,4315,4310,4315,4310,80
|
|
20250123,091600,46103750,4305,4315,4315,4305,485
|
|
20250123,091500,44012790,4345,4345,4345,4345,0
|
|
20250123,091400,44012790,4345,4345,4345,4345,0
|
|
20250123,091300,44012790,4345,4310,4345,4310,337
|
|
20250123,091200,42555925,4315,4315,4315,4315,700
|
|
20250123,091100,39535425,4335,4340,4340,4335,59
|
|
20250123,091000,39279380,4320,4320,4320,4320,109
|
|
20250123,090900,38808500,4345,4340,4345,4340,100
|
|
20250123,090800,38374230,4320,4325,4325,4320,429
|
|
20250123,090700,36520945,4365,4365,4365,4365,0
|
|
20250123,090600,36520945,4365,4365,4365,4365,0
|
|
20250123,090500,36520945,4365,4365,4365,4365,84
|
|
20250123,090400,36154285,4370,4370,4370,4370,0
|
|
20250123,090300,36154285,4370,4305,4370,4305,1778
|
|
20250123,090200,28463165,4310,4330,4330,4310,4986
|
|
20250123,090100,6914595,4345,4340,4345,4340,166
|
|
20250123,090000,6193970,4345,4345,4345,4335,1426
|