698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,203500,281423540,4230,4230,4230,4230,1230
|
|
20250124,203400,281423540,4230,4230,4230,4230,0
|
|
20250124,203300,281423540,4230,4230,4230,4230,0
|
|
20250124,203200,281423540,4230,4230,4230,4230,0
|
|
20250124,203100,281423540,4230,4230,4230,4230,0
|
|
20250124,203000,281423540,4230,4230,4230,4230,0
|
|
20250124,202900,281423540,4230,4230,4230,4230,0
|
|
20250124,202800,281423540,4230,4230,4230,4230,0
|
|
20250124,202700,281423540,4230,4230,4230,4230,0
|
|
20250124,202600,281423540,4230,4230,4230,4230,0
|
|
20250124,202500,281423540,4230,4230,4230,4230,0
|
|
20250124,202400,281423540,4230,4230,4230,4230,0
|
|
20250124,202300,281423540,4230,4230,4230,4230,0
|
|
20250124,202200,281423540,4230,4230,4230,4230,0
|
|
20250124,202100,281423540,4230,4230,4230,4230,0
|
|
20250124,202000,281423540,4230,4230,4230,4230,0
|
|
20250124,201900,281423540,4230,4230,4230,4230,0
|
|
20250124,201800,281423540,4230,4230,4230,4230,0
|
|
20250124,201700,281423540,4230,4230,4230,4230,0
|
|
20250124,201600,281423540,4230,4230,4230,4230,0
|
|
20250124,201500,281423540,4230,4230,4230,4230,0
|
|
20250124,201400,281423540,4230,4230,4230,4230,0
|
|
20250124,201300,281423540,4230,4230,4230,4230,0
|
|
20250124,201200,281423540,4230,4230,4230,4230,0
|
|
20250124,201100,281423540,4230,4230,4230,4230,0
|
|
20250124,201000,281423540,4230,4230,4230,4230,0
|
|
20250124,200900,281423540,4230,4230,4230,4230,0
|
|
20250124,200800,281423540,4230,4230,4230,4230,0
|
|
20250124,200700,281423540,4230,4230,4230,4230,0
|
|
20250124,200600,281423540,4230,4230,4230,4230,0
|
|
20250124,200500,281423540,4230,4230,4230,4230,1230
|
|
20250124,200400,281423540,4230,4230,4230,4230,0
|
|
20250124,200300,281423540,4230,4230,4230,4230,0
|
|
20250124,200200,281423540,4230,4230,4230,4230,0
|
|
20250124,200100,281423540,4230,4230,4230,4230,0
|
|
20250124,200000,281423540,4230,4230,4230,4230,0
|
|
20250124,195900,281423540,4230,4230,4230,4230,0
|
|
20250124,195800,281423540,4230,4230,4230,4230,0
|
|
20250124,195700,281423540,4230,4230,4230,4230,0
|
|
20250124,195600,281423540,4230,4230,4230,4230,0
|
|
20250124,195500,281423540,4230,4230,4230,4230,0
|
|
20250124,195400,281423540,4230,4230,4230,4230,0
|
|
20250124,195300,281423540,4230,4230,4230,4230,0
|
|
20250124,195200,281423540,4230,4230,4230,4230,0
|
|
20250124,195100,281423540,4230,4230,4230,4230,0
|
|
20250124,195000,281423540,4230,4230,4230,4230,0
|
|
20250124,194900,281423540,4230,4230,4230,4230,0
|
|
20250124,194800,281423540,4230,4230,4230,4230,0
|
|
20250124,194700,281423540,4230,4230,4230,4230,0
|
|
20250124,194600,281423540,4230,4230,4230,4230,0
|
|
20250124,194500,281423540,4230,4230,4230,4230,0
|
|
20250124,194400,281423540,4230,4230,4230,4230,0
|
|
20250124,194300,281423540,4230,4230,4230,4230,0
|
|
20250124,194200,281423540,4230,4230,4230,4230,0
|
|
20250124,194100,281423540,4230,4230,4230,4230,0
|
|
20250124,194000,281423540,4230,4230,4230,4230,0
|
|
20250124,193900,281423540,4230,4230,4230,4230,0
|
|
20250124,193800,281423540,4230,4230,4230,4230,0
|
|
20250124,193700,281423540,4230,4230,4230,4230,0
|
|
20250124,193600,281423540,4230,4230,4230,4230,0
|
|
20250124,193500,281423540,4230,4230,4230,4230,1230
|
|
20250124,193400,281423540,4230,4230,4230,4230,0
|
|
20250124,193300,281423540,4230,4230,4230,4230,0
|
|
20250124,193200,281423540,4230,4230,4230,4230,0
|
|
20250124,193100,281423540,4230,4230,4230,4230,0
|
|
20250124,193000,281423540,4230,4230,4230,4230,0
|
|
20250124,192900,281423540,4230,4230,4230,4230,0
|
|
20250124,192800,281423540,4230,4230,4230,4230,0
|
|
20250124,192700,281423540,4230,4230,4230,4230,0
|
|
20250124,192600,281423540,4230,4230,4230,4230,0
|
|
20250124,192500,281423540,4230,4230,4230,4230,0
|
|
20250124,192400,281423540,4230,4230,4230,4230,0
|
|
20250124,192300,281423540,4230,4230,4230,4230,0
|
|
20250124,192200,281423540,4230,4230,4230,4230,0
|
|
20250124,192100,281423540,4230,4230,4230,4230,0
|
|
20250124,192000,281423540,4230,4230,4230,4230,0
|
|
20250124,191900,281423540,4230,4230,4230,4230,0
|
|
20250124,191800,281423540,4230,4230,4230,4230,0
|
|
20250124,191700,281423540,4230,4230,4230,4230,0
|
|
20250124,191600,281423540,4230,4230,4230,4230,0
|
|
20250124,191500,281423540,4230,4230,4230,4230,0
|
|
20250124,191400,281423540,4230,4230,4230,4230,0
|
|
20250124,191300,281423540,4230,4230,4230,4230,0
|
|
20250124,191200,281423540,4230,4230,4230,4230,0
|
|
20250124,191100,281423540,4230,4230,4230,4230,0
|
|
20250124,191000,281423540,4230,4230,4230,4230,0
|
|
20250124,190900,281423540,4230,4230,4230,4230,0
|
|
20250124,190800,281423540,4230,4230,4230,4230,0
|
|
20250124,190700,281423540,4230,4230,4230,4230,0
|
|
20250124,190600,281423540,4230,4230,4230,4230,0
|
|
20250124,190500,281423540,4230,4230,4230,4230,1230
|
|
20250124,190400,281423540,4230,4230,4230,4230,0
|
|
20250124,190300,281423540,4230,4230,4230,4230,0
|
|
20250124,190200,281423540,4230,4230,4230,4230,0
|
|
20250124,190100,281423540,4230,4230,4230,4230,0
|
|
20250124,190000,281423540,4230,4230,4230,4230,0
|
|
20250124,185900,281423540,4230,4230,4230,4230,0
|
|
20250124,185800,281423540,4230,4230,4230,4230,0
|
|
20250124,185700,281423540,4230,4230,4230,4230,0
|
|
20250124,185600,281423540,4230,4230,4230,4230,0
|
|
20250124,185500,281423540,4230,4230,4230,4230,0
|
|
20250124,185400,281423540,4230,4230,4230,4230,0
|
|
20250124,185300,281423540,4230,4230,4230,4230,0
|
|
20250124,185200,281423540,4230,4230,4230,4230,0
|
|
20250124,185100,281423540,4230,4230,4230,4230,0
|
|
20250124,185000,281423540,4230,4230,4230,4230,0
|
|
20250124,184900,281423540,4230,4230,4230,4230,0
|
|
20250124,184800,281423540,4230,4230,4230,4230,0
|
|
20250124,184700,281423540,4230,4230,4230,4230,0
|
|
20250124,184600,281423540,4230,4230,4230,4230,0
|
|
20250124,184500,281423540,4230,4230,4230,4230,0
|
|
20250124,184400,281423540,4230,4230,4230,4230,0
|
|
20250124,184300,281423540,4230,4230,4230,4230,0
|
|
20250124,184200,281423540,4230,4230,4230,4230,0
|
|
20250124,184100,281423540,4230,4230,4230,4230,0
|
|
20250124,184000,281423540,4230,4230,4230,4230,0
|
|
20250124,183900,281423540,4230,4230,4230,4230,0
|
|
20250124,183800,281423540,4230,4230,4230,4230,0
|
|
20250124,183700,281423540,4230,4230,4230,4230,0
|
|
20250124,183600,281423540,4230,4230,4230,4230,0
|
|
20250124,183500,281423540,4230,4230,4230,4230,1230
|
|
20250124,183400,281423540,4230,4230,4230,4230,0
|
|
20250124,183300,281423540,4230,4230,4230,4230,0
|
|
20250124,183200,281423540,4230,4230,4230,4230,0
|
|
20250124,183100,281423540,4230,4230,4230,4230,0
|
|
20250124,183000,281423540,4230,4230,4230,4230,0
|
|
20250124,182900,281423540,4230,4230,4230,4230,0
|
|
20250124,182800,281423540,4230,4230,4230,4230,0
|
|
20250124,182700,281423540,4230,4230,4230,4230,0
|
|
20250124,182600,281423540,4230,4230,4230,4230,0
|
|
20250124,182500,281423540,4230,4230,4230,4230,0
|
|
20250124,182400,281423540,4230,4230,4230,4230,0
|
|
20250124,182300,281423540,4230,4230,4230,4230,0
|
|
20250124,182200,281423540,4230,4230,4230,4230,0
|
|
20250124,182100,281423540,4230,4230,4230,4230,0
|
|
20250124,182000,281423540,4230,4230,4230,4230,0
|
|
20250124,181900,281423540,4230,4230,4230,4230,0
|
|
20250124,181800,281423540,4230,4230,4230,4230,0
|
|
20250124,181700,281423540,4230,4230,4230,4230,0
|
|
20250124,181600,281423540,4230,4230,4230,4230,0
|
|
20250124,181500,281423540,4230,4230,4230,4230,0
|
|
20250124,181400,281423540,4230,4230,4230,4230,0
|
|
20250124,181300,281423540,4230,4230,4230,4230,0
|
|
20250124,181200,281423540,4230,4230,4230,4230,0
|
|
20250124,181100,281423540,4230,4230,4230,4230,0
|
|
20250124,181000,281423540,4230,4230,4230,4230,0
|
|
20250124,180900,281423540,4230,4230,4230,4230,0
|
|
20250124,180800,281423540,4230,4230,4230,4230,0
|
|
20250124,180700,281423540,4230,4230,4230,4230,0
|
|
20250124,180600,281423540,4230,4230,4230,4230,0
|
|
20250124,180500,281423540,4230,4230,4230,4230,1230
|
|
20250124,180400,281423540,4230,4230,4230,4230,0
|
|
20250124,180300,281423540,4230,4230,4230,4230,0
|
|
20250124,180200,281423540,4230,4230,4230,4230,0
|
|
20250124,180100,281423540,4230,4230,4230,4230,0
|
|
20250124,180000,281423540,4230,4230,4230,4230,0
|
|
20250124,175900,281423540,4230,4230,4230,4230,0
|
|
20250124,175800,281423540,4230,4230,4230,4230,0
|
|
20250124,175700,281423540,4230,4230,4230,4230,0
|
|
20250124,175600,281423540,4230,4230,4230,4230,0
|
|
20250124,175500,281423540,4230,4230,4230,4230,0
|
|
20250124,175400,281423540,4230,4230,4230,4230,0
|
|
20250124,175300,281423540,4230,4230,4230,4230,0
|
|
20250124,175200,281423540,4230,4230,4230,4230,0
|
|
20250124,175100,281423540,4230,4230,4230,4230,0
|
|
20250124,175000,281423540,4230,4230,4230,4230,0
|
|
20250124,174900,281423540,4230,4230,4230,4230,0
|
|
20250124,174800,281423540,4230,4230,4230,4230,0
|
|
20250124,174700,281423540,4230,4230,4230,4230,0
|
|
20250124,174600,281423540,4230,4230,4230,4230,0
|
|
20250124,174500,281423540,4230,4230,4230,4230,0
|
|
20250124,174400,281423540,4230,4230,4230,4230,0
|
|
20250124,174300,281423540,4230,4230,4230,4230,0
|
|
20250124,174200,281423540,4230,4230,4230,4230,0
|
|
20250124,174100,281423540,4230,4230,4230,4230,0
|
|
20250124,174000,281423540,4230,4230,4230,4230,0
|
|
20250124,173900,281423540,4230,4230,4230,4230,0
|
|
20250124,173800,281423540,4230,4230,4230,4230,0
|
|
20250124,173700,281423540,4230,4230,4230,4230,0
|
|
20250124,173600,281423540,4230,4230,4230,4230,0
|
|
20250124,173500,281423540,4230,4230,4230,4230,1230
|
|
20250124,173400,281423540,4230,4230,4230,4230,0
|
|
20250124,173300,281423540,4230,4230,4230,4230,0
|
|
20250124,173200,281423540,4230,4230,4230,4230,0
|
|
20250124,173100,281423540,4230,4230,4230,4230,0
|
|
20250124,173000,281423540,4230,4230,4230,4230,0
|
|
20250124,172900,281423540,4230,4230,4230,4230,0
|
|
20250124,172800,281423540,4230,4230,4230,4230,0
|
|
20250124,172700,281423540,4230,4230,4230,4230,0
|
|
20250124,172600,281423540,4230,4230,4230,4230,0
|
|
20250124,172500,281423540,4230,4230,4230,4230,0
|
|
20250124,172400,281423540,4230,4230,4230,4230,0
|
|
20250124,172300,281423540,4230,4230,4230,4230,0
|
|
20250124,172200,281423540,4230,4230,4230,4230,0
|
|
20250124,172100,281423540,4230,4230,4230,4230,0
|
|
20250124,172000,281423540,4230,4230,4230,4230,0
|
|
20250124,171900,281423540,4230,4230,4230,4230,0
|
|
20250124,171800,281423540,4230,4230,4230,4230,0
|
|
20250124,171700,281423540,4230,4230,4230,4230,0
|
|
20250124,171600,281423540,4230,4230,4230,4230,0
|
|
20250124,171500,281423540,4230,4230,4230,4230,0
|
|
20250124,171400,281423540,4230,4230,4230,4230,0
|
|
20250124,171300,281423540,4230,4230,4230,4230,0
|
|
20250124,171200,281423540,4230,4230,4230,4230,0
|
|
20250124,171100,281423540,4230,4230,4230,4230,0
|
|
20250124,171000,281423540,4230,4230,4230,4230,0
|
|
20250124,170900,281423540,4230,4230,4230,4230,0
|
|
20250124,170800,281423540,4230,4230,4230,4230,0
|
|
20250124,170700,281423540,4230,4230,4230,4230,0
|
|
20250124,170600,281423540,4230,4230,4230,4230,0
|
|
20250124,170500,281423540,4230,4230,4230,4230,1230
|
|
20250124,170400,281423540,4230,4230,4230,4230,0
|
|
20250124,170300,281423540,4230,4230,4230,4230,0
|
|
20250124,170200,281423540,4230,4230,4230,4230,0
|
|
20250124,170100,281423540,4230,4230,4230,4230,0
|
|
20250124,170000,281423540,4230,4230,4230,4230,0
|
|
20250124,165900,281423540,4230,4230,4230,4230,0
|
|
20250124,165800,281423540,4230,4230,4230,4230,0
|
|
20250124,165700,281423540,4230,4230,4230,4230,0
|
|
20250124,165600,281423540,4230,4230,4230,4230,0
|
|
20250124,165500,281423540,4230,4230,4230,4230,0
|
|
20250124,165400,281423540,4230,4230,4230,4230,0
|
|
20250124,165300,281423540,4230,4230,4230,4230,0
|
|
20250124,165200,281423540,4230,4230,4230,4230,0
|
|
20250124,165100,281423540,4230,4230,4230,4230,0
|
|
20250124,165000,281423540,4230,4230,4230,4230,0
|
|
20250124,164900,281423540,4230,4230,4230,4230,0
|
|
20250124,164800,281423540,4230,4230,4230,4230,0
|
|
20250124,164700,281423540,4230,4230,4230,4230,0
|
|
20250124,164600,281423540,4230,4230,4230,4230,0
|
|
20250124,164500,281423540,4230,4230,4230,4230,0
|
|
20250124,164400,281423540,4230,4230,4230,4230,0
|
|
20250124,164300,281423540,4230,4230,4230,4230,0
|
|
20250124,164200,281423540,4230,4230,4230,4230,0
|
|
20250124,164100,281423540,4230,4230,4230,4230,0
|
|
20250124,164000,281423540,4230,4230,4230,4230,0
|
|
20250124,163900,281423540,4230,4230,4230,4230,0
|
|
20250124,163800,281423540,4230,4230,4230,4230,0
|
|
20250124,163700,281423540,4230,4230,4230,4230,0
|
|
20250124,163600,281423540,4230,4230,4230,4230,0
|
|
20250124,163500,281423540,4230,4230,4230,4230,1230
|
|
20250124,163400,281423540,4230,4230,4230,4230,0
|
|
20250124,163300,281423540,4230,4230,4230,4230,0
|
|
20250124,163200,281423540,4230,4230,4230,4230,0
|
|
20250124,163100,281423540,4230,4230,4230,4230,0
|
|
20250124,163000,281423540,4230,4230,4230,4230,0
|
|
20250124,162900,281423540,4230,4230,4230,4230,0
|
|
20250124,162800,281423540,4230,4230,4230,4230,0
|
|
20250124,162700,281423540,4230,4230,4230,4230,0
|
|
20250124,162600,281423540,4230,4230,4230,4230,0
|
|
20250124,162500,281423540,4230,4230,4230,4230,0
|
|
20250124,162400,281423540,4230,4230,4230,4230,0
|
|
20250124,162300,281423540,4230,4230,4230,4230,0
|
|
20250124,162200,281423540,4230,4230,4230,4230,0
|
|
20250124,162100,281423540,4230,4230,4230,4230,0
|
|
20250124,162000,281423540,4230,4230,4230,4230,0
|
|
20250124,161900,281423540,4230,4230,4230,4230,0
|
|
20250124,161800,281423540,4230,4230,4230,4230,0
|
|
20250124,161700,281423540,4230,4230,4230,4230,0
|
|
20250124,161600,281423540,4230,4230,4230,4230,0
|
|
20250124,161500,281423540,4230,4230,4230,4230,0
|
|
20250124,161400,281423540,4230,4230,4230,4230,0
|
|
20250124,161300,281423540,4230,4230,4230,4230,0
|
|
20250124,161200,281423540,4230,4230,4230,4230,0
|
|
20250124,161100,281423540,4230,4230,4230,4230,0
|
|
20250124,161000,281423540,4230,4230,4230,4230,0
|
|
20250124,160900,281423540,4230,4230,4230,4230,0
|
|
20250124,160800,281423540,4230,4230,4230,4230,0
|
|
20250124,160700,281423540,4230,4230,4230,4230,0
|
|
20250124,160600,281423540,4230,4230,4230,4230,0
|
|
20250124,160500,281423540,4230,4230,4230,4230,1230
|
|
20250124,160400,281423540,4230,4230,4230,4230,0
|
|
20250124,160300,281423540,4230,4230,4230,4230,0
|
|
20250124,160200,281423540,4230,4230,4230,4230,0
|
|
20250124,160100,281423540,4230,4230,4230,4230,0
|
|
20250124,160000,281423540,4230,4230,4230,4230,0
|
|
20250124,155900,281423540,4230,4230,4230,4230,0
|
|
20250124,155800,281423540,4230,4230,4230,4230,0
|
|
20250124,155700,281423540,4230,4230,4230,4230,0
|
|
20250124,155600,281423540,4230,4230,4230,4230,0
|
|
20250124,155500,281423540,4230,4230,4230,4230,0
|
|
20250124,155400,281423540,4230,4230,4230,4230,0
|
|
20250124,155300,281423540,4230,4230,4230,4230,0
|
|
20250124,155200,281423540,4230,4230,4230,4230,0
|
|
20250124,155100,281423540,4230,4230,4230,4230,0
|
|
20250124,155000,281423540,4230,4230,4230,4230,0
|
|
20250124,154900,281423540,4230,4230,4230,4230,0
|
|
20250124,154800,281423540,4230,4230,4230,4230,0
|
|
20250124,154700,281423540,4230,4230,4230,4230,0
|
|
20250124,154600,281423540,4230,4230,4230,4230,0
|
|
20250124,154500,281423540,4230,4230,4230,4230,0
|
|
20250124,154400,281423540,4230,4230,4230,4230,0
|
|
20250124,154300,281423540,4230,4230,4230,4230,0
|
|
20250124,154200,281423540,4230,4230,4230,4230,0
|
|
20250124,154100,281423540,4230,4230,4230,4230,0
|
|
20250124,154000,281423540,4230,4230,4230,4230,0
|
|
20250124,153900,281423540,4230,4230,4230,4230,0
|
|
20250124,153800,281423540,4230,4230,4230,4230,0
|
|
20250124,153700,281423540,4230,4230,4230,4230,0
|
|
20250124,153600,281423540,4230,4230,4230,4230,0
|
|
20250124,153500,281423540,4230,4230,4230,4230,1230
|
|
20250124,153400,281423540,4230,4230,4230,4230,0
|
|
20250124,153300,281423540,4230,4230,4230,4230,0
|
|
20250124,153200,281423540,4230,4230,4230,4230,0
|
|
20250124,153100,281423540,4230,4230,4230,4230,0
|
|
20250124,153000,281423540,4230,4230,4230,4230,1230
|
|
20250124,152900,276220640,4250,4250,4250,4250,0
|
|
20250124,152800,276220640,4250,4250,4250,4250,0
|
|
20250124,152700,276220640,4250,4250,4250,4250,0
|
|
20250124,152600,276220640,4250,4250,4250,4250,0
|
|
20250124,152500,276220640,4250,4250,4250,4250,0
|
|
20250124,152400,276220640,4250,4250,4250,4250,0
|
|
20250124,152300,276220640,4250,4250,4250,4250,0
|
|
20250124,152200,276220640,4250,4250,4250,4250,0
|
|
20250124,152100,276220640,4250,4250,4250,4250,0
|
|
20250124,152000,276220640,4250,4250,4250,4250,0
|
|
20250124,151900,276220640,4250,4215,4250,4215,675
|
|
20250124,151800,273373545,4215,4220,4220,4205,909
|
|
20250124,151700,269543885,4255,4255,4255,4255,25
|
|
20250124,151600,269437510,4255,4255,4255,4255,64
|
|
20250124,151500,269165190,4215,4215,4215,4215,21
|
|
20250124,151400,269076675,4215,4255,4255,4215,2
|
|
20250124,151300,269068205,4215,4220,4220,4215,150
|
|
20250124,151200,268435930,4255,4255,4255,4255,0
|
|
20250124,151100,268435930,4255,4255,4255,4255,0
|
|
20250124,151000,268435930,4255,4260,4260,4220,931
|
|
20250124,150900,264506005,4260,4220,4260,4220,2497
|
|
20250124,150800,253967265,4260,4260,4260,4260,0
|
|
20250124,150700,253967265,4260,4240,4260,4225,2281
|
|
20250124,150600,244322750,4270,4270,4270,4270,0
|
|
20250124,150500,244322750,4270,4270,4270,4270,0
|
|
20250124,150400,244322750,4270,4270,4270,4270,0
|
|
20250124,150300,244322750,4270,4270,4270,4270,0
|
|
20250124,150200,244322750,4270,4270,4270,4270,1
|
|
20250124,150100,244318480,4270,4250,4270,4235,383
|
|
20250124,150000,242690475,4270,4270,4270,4270,0
|
|
20250124,145900,242690475,4270,4270,4270,4270,15
|
|
20250124,145800,242626425,4260,4260,4260,4260,0
|
|
20250124,145700,242626425,4260,4260,4260,4260,0
|
|
20250124,145600,242626425,4260,4260,4260,4260,0
|
|
20250124,145500,242626425,4260,4260,4260,4260,0
|
|
20250124,145400,242626425,4260,4260,4260,4260,61
|
|
20250124,145300,242366565,4270,4270,4270,4270,0
|
|
20250124,145200,242366565,4270,4270,4270,4270,0
|
|
20250124,145100,242366565,4270,4270,4270,4270,0
|
|
20250124,145000,242366565,4270,4270,4270,4270,0
|
|
20250124,144900,242366565,4270,4270,4270,4270,33
|
|
20250124,144800,242225655,4270,4270,4270,4270,0
|
|
20250124,144700,242225655,4270,4270,4270,4270,43
|
|
20250124,144600,242042045,4270,4255,4270,4255,317
|
|
20250124,144500,240691500,4255,4250,4255,4250,171
|
|
20250124,144400,239964640,4245,4245,4245,4245,0
|
|
20250124,144300,239964640,4245,4245,4245,4245,0
|
|
20250124,144200,239964640,4245,4245,4245,4245,1
|
|
20250124,144100,239960395,4250,4250,4250,4250,0
|
|
20250124,144000,239960395,4250,4250,4250,4250,66
|
|
20250124,143900,239679895,4250,4250,4250,4250,0
|
|
20250124,143800,239679895,4250,4250,4250,4250,1
|
|
20250124,143700,239675645,4270,4270,4270,4270,0
|
|
20250124,143600,239675645,4270,4270,4270,4270,0
|
|
20250124,143500,239675645,4270,4270,4270,4270,0
|
|
20250124,143400,239675645,4270,4270,4270,4270,0
|
|
20250124,143300,239675645,4270,4260,4270,4235,596
|
|
20250124,143200,237144760,4270,4270,4270,4270,0
|
|
20250124,143100,237144760,4270,4270,4270,4270,0
|
|
20250124,143000,237144760,4270,4270,4270,4270,0
|
|
20250124,142900,237144760,4270,4270,4270,4270,19
|
|
20250124,142800,237063630,4270,4270,4270,4270,0
|
|
20250124,142700,237063630,4270,4270,4270,4270,4
|
|
20250124,142600,237046550,4270,4270,4270,4270,29
|
|
20250124,142500,236922720,4260,4260,4260,4260,0
|
|
20250124,142400,236922720,4260,4280,4280,4260,814
|
|
20250124,142300,233449070,4285,4285,4285,4285,0
|
|
20250124,142200,233449070,4285,4265,4285,4265,501
|
|
20250124,142100,231312285,4265,4285,4285,4265,829
|
|
20250124,142000,227776020,4260,4270,4270,4260,500
|
|
20250124,141900,225644605,4290,4275,4290,4260,501
|
|
20250124,141800,223509680,4290,4290,4290,4290,0
|
|
20250124,141700,223509680,4290,4290,4290,4290,0
|
|
20250124,141600,223509680,4290,4290,4290,4290,0
|
|
20250124,141500,223509680,4290,4290,4290,4290,0
|
|
20250124,141400,223509680,4290,4290,4290,4290,69
|
|
20250124,141300,223213670,4270,4290,4290,4250,315
|
|
20250124,141200,221871785,4290,4270,4290,4270,1001
|
|
20250124,141100,217597495,4300,4300,4300,4300,0
|
|
20250124,141000,217597495,4300,4300,4300,4300,0
|
|
20250124,140900,217597495,4300,4300,4300,4300,1
|
|
20250124,140800,217593195,4265,4270,4270,4265,233
|
|
20250124,140700,216598980,4300,4275,4300,4270,226
|
|
20250124,140600,215632355,4310,4310,4310,4310,0
|
|
20250124,140500,215632355,4310,4310,4310,4310,30
|
|
20250124,140400,215503055,4310,4310,4310,4310,20
|
|
20250124,140300,215416855,4280,4255,4310,4255,316
|
|
20250124,140200,214071815,4260,4260,4260,4260,0
|
|
20250124,140100,214071815,4260,4260,4260,4260,0
|
|
20250124,140000,214071815,4260,4260,4260,4260,500
|
|
20250124,135900,211941815,4260,4260,4260,4260,2
|
|
20250124,135800,211933295,4270,4270,4270,4270,500
|
|
20250124,135700,209798295,4310,4310,4310,4310,0
|
|
20250124,135600,209798295,4310,4310,4310,4310,0
|
|
20250124,135500,209798295,4310,4310,4310,4310,0
|
|
20250124,135400,209798295,4310,4310,4310,4310,1
|
|
20250124,135300,209793985,4270,4270,4270,4270,274
|
|
20250124,135200,208624005,4300,4300,4300,4300,1000
|
|
20250124,135100,204324005,4300,4300,4300,4300,0
|
|
20250124,135000,204324005,4300,4300,4300,4300,274
|
|
20250124,134900,203145805,4300,4300,4300,4300,0
|
|
20250124,134800,203145805,4300,4300,4300,4300,0
|
|
20250124,134700,203145805,4300,4300,4300,4300,0
|
|
20250124,134600,203145805,4300,4300,4300,4300,23
|
|
20250124,134500,203046905,4270,4270,4270,4270,200
|
|
20250124,134400,202192905,4310,4310,4310,4310,1
|
|
20250124,134300,202188595,4270,4275,4275,4270,500
|
|
20250124,134200,200052595,4310,4310,4310,4310,0
|
|
20250124,134100,200052595,4310,4310,4310,4310,0
|
|
20250124,134000,200052595,4310,4310,4310,4310,0
|
|
20250124,133900,200052595,4310,4310,4310,4310,50
|
|
20250124,133800,199837095,4270,4270,4270,4270,455
|
|
20250124,133700,197894245,4260,4260,4260,4260,0
|
|
20250124,133600,197894245,4260,4260,4260,4260,0
|
|
20250124,133500,197894245,4260,4260,4260,4260,500
|
|
20250124,133400,195764245,4265,4260,4265,4260,366
|
|
20250124,133300,194204505,4265,4265,4265,4265,0
|
|
20250124,133200,194204505,4265,4265,4265,4265,0
|
|
20250124,133100,194204505,4265,4265,4265,4265,102
|
|
20250124,133000,193769475,4265,4265,4265,4265,3
|
|
20250124,132900,193756680,4270,4270,4270,4270,0
|
|
20250124,132800,193756680,4270,4270,4270,4270,0
|
|
20250124,132700,193756680,4270,4270,4270,4270,0
|
|
20250124,132600,193756680,4270,4270,4270,4270,13
|
|
20250124,132500,193701170,4265,4265,4265,4265,341
|
|
20250124,132400,192246805,4270,4270,4270,4270,0
|
|
20250124,132300,192246805,4270,4270,4270,4270,288
|
|
20250124,132200,191017045,4280,4280,4280,4280,0
|
|
20250124,132100,191017045,4280,4280,4280,4280,70
|
|
20250124,132000,190717445,4280,4280,4280,4280,0
|
|
20250124,131900,190717445,4280,4280,4280,4280,0
|
|
20250124,131800,190717445,4280,4280,4280,4280,410
|
|
20250124,131700,188962645,4300,4300,4300,4300,0
|
|
20250124,131600,188962645,4300,4300,4300,4300,0
|
|
20250124,131500,188962645,4300,4300,4300,4300,0
|
|
20250124,131400,188962645,4300,4300,4300,4300,0
|
|
20250124,131300,188962645,4300,4300,4300,4300,0
|
|
20250124,131200,188962645,4300,4300,4300,4300,41
|
|
20250124,131100,188786345,4280,4280,4280,4280,211
|
|
20250124,131000,187883265,4310,4285,4310,4285,160
|
|
20250124,130900,187197415,4310,4310,4310,4310,0
|
|
20250124,130800,187197415,4310,4310,4310,4310,0
|
|
20250124,130700,187197415,4310,4310,4310,4310,0
|
|
20250124,130600,187197415,4310,4310,4310,4310,0
|
|
20250124,130500,187197415,4310,4310,4310,4310,0
|
|
20250124,130400,187197415,4310,4310,4310,4310,0
|
|
20250124,130300,187197415,4310,4310,4310,4310,0
|
|
20250124,130200,187197415,4310,4300,4310,4300,121
|
|
20250124,130100,186677105,4300,4285,4300,4285,12
|
|
20250124,130000,186625535,4310,4310,4310,4310,10
|
|
20250124,125900,186582435,4285,4285,4285,4285,830
|
|
20250124,125800,183025885,4315,4310,4315,4310,100
|
|
20250124,125700,182594855,4285,4285,4285,4285,50
|
|
20250124,125600,182380605,4310,4310,4310,4310,0
|
|
20250124,125500,182380605,4310,4310,4310,4310,0
|
|
20250124,125400,182380605,4310,4310,4310,4310,96
|
|
20250124,125300,181966845,4310,4285,4310,4285,413
|
|
20250124,125200,180196640,4285,4285,4285,4285,0
|
|
20250124,125100,180196640,4285,4285,4285,4285,0
|
|
20250124,125000,180196640,4285,4285,4285,4285,0
|
|
20250124,124900,180196640,4285,4285,4285,4285,0
|
|
20250124,124800,180196640,4285,4285,4285,4285,0
|
|
20250124,124700,180196640,4285,4285,4285,4285,2
|
|
20250124,124600,180188070,4285,4285,4285,4285,0
|
|
20250124,124500,180188070,4285,4285,4285,4285,0
|
|
20250124,124400,180188070,4285,4285,4285,4285,0
|
|
20250124,124300,180188070,4285,4285,4285,4285,0
|
|
20250124,124200,180188070,4285,4285,4285,4285,0
|
|
20250124,124100,180188070,4285,4285,4285,4285,0
|
|
20250124,124000,180188070,4285,4285,4285,4285,0
|
|
20250124,123900,180188070,4285,4285,4285,4285,100
|
|
20250124,123800,179759570,4285,4285,4285,4285,0
|
|
20250124,123700,179759570,4285,4285,4285,4285,1
|
|
20250124,123600,179755285,4285,4285,4285,4285,0
|
|
20250124,123500,179755285,4285,4285,4285,4285,0
|
|
20250124,123400,179755285,4285,4285,4285,4285,0
|
|
20250124,123300,179755285,4285,4285,4285,4285,404
|
|
20250124,123200,178024145,4285,4315,4315,4285,255
|
|
20250124,123100,176929705,4315,4315,4315,4315,0
|
|
20250124,123000,176929705,4315,4315,4315,4315,0
|
|
20250124,122900,176929705,4315,4315,4315,4315,0
|
|
20250124,122800,176929705,4315,4285,4315,4285,141
|
|
20250124,122700,176325490,4315,4315,4315,4315,0
|
|
20250124,122600,176325490,4315,4315,4315,4315,0
|
|
20250124,122500,176325490,4315,4315,4315,4315,0
|
|
20250124,122400,176325490,4315,4315,4315,4315,0
|
|
20250124,122300,176325490,4315,4315,4315,4315,0
|
|
20250124,122200,176325490,4315,4315,4315,4315,0
|
|
20250124,122100,176325490,4315,4315,4315,4315,4
|
|
20250124,122000,176308230,4315,4315,4315,4315,5
|
|
20250124,121900,176286655,4310,4310,4310,4310,0
|
|
20250124,121800,176286655,4310,4310,4310,4310,1508
|
|
20250124,121700,169787175,4310,4310,4310,4310,0
|
|
20250124,121600,169787175,4310,4310,4310,4310,0
|
|
20250124,121500,169787175,4310,4310,4310,4310,17
|
|
20250124,121400,169713905,4285,4285,4285,4285,0
|
|
20250124,121300,169713905,4285,4285,4285,4285,0
|
|
20250124,121200,169713905,4285,4285,4285,4285,0
|
|
20250124,121100,169713905,4285,4285,4285,4285,0
|
|
20250124,121000,169713905,4285,4285,4285,4285,0
|
|
20250124,120900,169713905,4285,4285,4285,4285,0
|
|
20250124,120800,169713905,4285,4285,4285,4285,0
|
|
20250124,120700,169713905,4285,4285,4285,4285,0
|
|
20250124,120600,169713905,4285,4305,4310,4285,51
|
|
20250124,120500,169494350,4305,4305,4305,4305,0
|
|
20250124,120400,169494350,4305,4305,4305,4305,0
|
|
20250124,120300,169494350,4305,4305,4305,4305,4
|
|
20250124,120200,169477130,4305,4270,4305,4270,710
|
|
20250124,120100,166445355,4295,4295,4295,4295,0
|
|
20250124,120000,166445355,4295,4295,4295,4295,0
|
|
20250124,115900,166445355,4295,4295,4295,4295,0
|
|
20250124,115800,166445355,4295,4295,4295,4295,0
|
|
20250124,115700,166445355,4295,4285,4295,4285,4453
|
|
20250124,115600,147329720,4270,4270,4270,4270,1000
|
|
20250124,115500,143059720,4285,4285,4285,4285,0
|
|
20250124,115400,143059720,4285,4285,4285,4285,0
|
|
20250124,115300,143059720,4285,4285,4285,4285,118
|
|
20250124,115200,142554090,4315,4315,4315,4315,0
|
|
20250124,115100,142554090,4315,4315,4315,4315,0
|
|
20250124,115000,142554090,4315,4315,4315,4315,0
|
|
20250124,114900,142554090,4315,4315,4315,4315,0
|
|
20250124,114800,142554090,4315,4315,4315,4315,0
|
|
20250124,114700,142554090,4315,4315,4315,4315,10
|
|
20250124,114600,142510940,4285,4285,4285,4285,0
|
|
20250124,114500,142510940,4285,4290,4290,4285,511
|
|
20250124,114400,140318805,4315,4315,4315,4315,0
|
|
20250124,114300,140318805,4315,4315,4315,4315,0
|
|
20250124,114200,140318805,4315,4315,4315,4315,0
|
|
20250124,114100,140318805,4315,4315,4315,4315,0
|
|
20250124,114000,140318805,4315,4315,4315,4315,0
|
|
20250124,113900,140318805,4315,4315,4315,4315,0
|
|
20250124,113800,140318805,4315,4315,4315,4315,0
|
|
20250124,113700,140318805,4315,4315,4315,4315,0
|
|
20250124,113600,140318805,4315,4315,4315,4315,0
|
|
20250124,113500,140318805,4315,4315,4315,4315,51
|
|
20250124,113400,140098740,4320,4320,4320,4320,0
|
|
20250124,113300,140098740,4320,4320,4320,4320,0
|
|
20250124,113200,140098740,4320,4320,4320,4320,0
|
|
20250124,113100,140098740,4320,4320,4320,4320,0
|
|
20250124,113000,140098740,4320,4320,4320,4320,0
|
|
20250124,112900,140098740,4320,4320,4320,4320,0
|
|
20250124,112800,140098740,4320,4320,4320,4320,0
|
|
20250124,112700,140098740,4320,4320,4320,4320,0
|
|
20250124,112600,140098740,4320,4320,4320,4320,0
|
|
20250124,112500,140098740,4320,4320,4320,4320,0
|
|
20250124,112400,140098740,4320,4320,4320,4320,0
|
|
20250124,112300,140098740,4320,4320,4320,4320,0
|
|
20250124,112200,140098740,4320,4320,4320,4320,0
|
|
20250124,112100,140098740,4320,4320,4320,4320,6
|
|
20250124,112000,140072820,4320,4320,4320,4320,0
|
|
20250124,111900,140072820,4320,4320,4320,4320,6
|
|
20250124,111800,140046900,4320,4320,4320,4320,0
|
|
20250124,111700,140046900,4320,4320,4320,4320,0
|
|
20250124,111600,140046900,4320,4320,4320,4320,0
|
|
20250124,111500,140046900,4320,4320,4320,4320,0
|
|
20250124,111400,140046900,4320,4320,4320,4320,10
|
|
20250124,111300,140003700,4290,4290,4290,4290,192
|
|
20250124,111200,139180020,4325,4325,4325,4325,0
|
|
20250124,111100,139180020,4325,4325,4325,4325,0
|
|
20250124,111000,139180020,4325,4325,4325,4325,0
|
|
20250124,110900,139180020,4325,4325,4325,4325,1
|
|
20250124,110800,139175695,4325,4325,4325,4325,0
|
|
20250124,110700,139175695,4325,4325,4325,4325,10
|
|
20250124,110600,139132445,4290,4290,4290,4290,0
|
|
20250124,110500,139132445,4290,4290,4290,4290,20
|
|
20250124,110400,139046645,4305,4305,4305,4305,0
|
|
20250124,110300,139046645,4305,4305,4305,4305,133
|
|
20250124,110200,138474080,4305,4305,4305,4305,0
|
|
20250124,110100,138474080,4305,4305,4305,4305,0
|
|
20250124,110000,138474080,4305,4300,4305,4300,7
|
|
20250124,105900,138443950,4305,4305,4305,4305,0
|
|
20250124,105800,138443950,4305,4305,4305,4305,0
|
|
20250124,105700,138443950,4305,4305,4305,4305,0
|
|
20250124,105600,138443950,4305,4305,4305,4305,0
|
|
20250124,105500,138443950,4305,4305,4305,4305,0
|
|
20250124,105400,138443950,4305,4305,4305,4305,0
|
|
20250124,105300,138443950,4305,4305,4305,4305,0
|
|
20250124,105200,138443950,4305,4305,4305,4305,193
|
|
20250124,105100,137613085,4325,4325,4325,4325,50
|
|
20250124,105000,137396835,4305,4305,4305,4305,0
|
|
20250124,104900,137396835,4305,4305,4305,4305,0
|
|
20250124,104800,137396835,4305,4305,4305,4305,0
|
|
20250124,104700,137396835,4305,4305,4305,4305,1
|
|
20250124,104600,137392530,4305,4305,4305,4305,1
|
|
20250124,104500,137388225,4310,4310,4310,4310,0
|
|
20250124,104400,137388225,4310,4310,4310,4310,0
|
|
20250124,104300,137388225,4310,4310,4310,4310,0
|
|
20250124,104200,137388225,4310,4310,4310,4310,537
|
|
20250124,104100,135073755,4310,4310,4310,4310,13
|
|
20250124,104000,135017725,4310,4310,4310,4310,50
|
|
20250124,103900,134802225,4310,4310,4310,4310,137
|
|
20250124,103800,134211755,4330,4330,4330,4330,0
|
|
20250124,103700,134211755,4330,4330,4330,4330,0
|
|
20250124,103600,134211755,4330,4330,4330,4330,0
|
|
20250124,103500,134211755,4330,4320,4330,4320,50
|
|
20250124,103400,133995455,4310,4310,4310,4310,0
|
|
20250124,103300,133995455,4310,4310,4310,4310,17
|
|
20250124,103200,133922185,4330,4330,4330,4330,0
|
|
20250124,103100,133922185,4330,4305,4330,4300,1350
|
|
20250124,103000,128114445,4335,4335,4335,4335,0
|
|
20250124,102900,128114445,4335,4335,4335,4335,0
|
|
20250124,102800,128114445,4335,4335,4335,4335,78
|
|
20250124,102700,127776315,4335,4335,4335,4335,0
|
|
20250124,102600,127776315,4335,4335,4335,4335,0
|
|
20250124,102500,127776315,4335,4335,4335,4335,0
|
|
20250124,102400,127776315,4335,4335,4335,4335,0
|
|
20250124,102300,127776315,4335,4335,4335,4335,20
|
|
20250124,102200,127689615,4280,4285,4285,4280,124
|
|
20250124,102100,127158285,4340,4340,4340,4340,0
|
|
20250124,102000,127158285,4340,4340,4340,4340,0
|
|
20250124,101900,127158285,4340,4340,4340,4340,0
|
|
20250124,101800,127158285,4340,4340,4340,4340,1
|
|
20250124,101700,127153945,4340,4340,4340,4340,0
|
|
20250124,101600,127153945,4340,4340,4340,4340,0
|
|
20250124,101500,127153945,4340,4340,4340,4340,0
|
|
20250124,101400,127153945,4340,4330,4340,4330,2286
|
|
20250124,101300,117241075,4330,4330,4330,4330,0
|
|
20250124,101200,117241075,4330,4330,4330,4330,0
|
|
20250124,101100,117241075,4330,4330,4330,4330,141
|
|
20250124,101000,116630545,4330,4330,4330,4330,0
|
|
20250124,100900,116630545,4330,4330,4330,4330,0
|
|
20250124,100800,116630545,4330,4330,4330,4330,115
|
|
20250124,100700,116132595,4330,4330,4330,4330,115
|
|
20250124,100600,115634645,4330,4300,4330,4300,100
|
|
20250124,100500,115204165,4300,4300,4300,4300,10
|
|
20250124,100400,115161165,4270,4270,4270,4270,0
|
|
20250124,100300,115161165,4270,4275,4275,4270,496
|
|
20250124,100200,113042660,4330,4330,4330,4330,97
|
|
20250124,100100,112622650,4330,4330,4330,4330,0
|
|
20250124,100000,112622650,4330,4275,4330,4275,71
|
|
20250124,095900,112315905,4325,4325,4325,4325,30
|
|
20250124,095800,112186155,4330,4330,4330,4330,0
|
|
20250124,095700,112186155,4330,4330,4330,4330,0
|
|
20250124,095600,112186155,4330,4330,4330,4330,0
|
|
20250124,095500,112186155,4330,4330,4330,4330,0
|
|
20250124,095400,112186155,4330,4330,4330,4330,91
|
|
20250124,095300,111792125,4330,4330,4330,4330,20
|
|
20250124,095200,111705525,4315,4315,4315,4315,0
|
|
20250124,095100,111705525,4315,4315,4315,4315,0
|
|
20250124,095000,111705525,4315,4315,4315,4315,1
|
|
20250124,094900,111701210,4315,4315,4315,4315,82
|
|
20250124,094800,111347380,4305,4305,4305,4305,0
|
|
20250124,094700,111347380,4305,4305,4305,4305,0
|
|
20250124,094600,111347380,4305,4305,4305,4305,0
|
|
20250124,094500,111347380,4305,4315,4315,4305,28
|
|
20250124,094400,111226590,4315,4315,4315,4315,0
|
|
20250124,094300,111226590,4315,4310,4315,4310,1345
|
|
20250124,094200,105429375,4250,4250,4250,4250,1
|
|
20250124,094100,105425125,4310,4310,4310,4310,62
|
|
20250124,094000,105157905,4315,4315,4315,4315,0
|
|
20250124,093900,105157905,4315,4315,4315,4315,1
|
|
20250124,093800,105153590,4315,4315,4315,4315,1
|
|
20250124,093700,105149275,4315,4300,4315,4170,4335
|
|
20250124,093600,86644970,4310,4310,4310,4305,3114
|
|
20250124,093500,73235630,4340,4340,4340,4340,0
|
|
20250124,093400,73235630,4340,4340,4340,4340,0
|
|
20250124,093300,73235630,4340,4335,4340,4335,100
|
|
20250124,093200,72802125,4305,4305,4305,4305,370
|
|
20250124,093100,71209275,4345,4345,4345,4345,0
|
|
20250124,093000,71209275,4345,4345,4345,4345,50
|
|
20250124,092900,70992025,4315,4315,4315,4315,117
|
|
20250124,092800,70487170,4315,4350,4350,4315,587
|
|
20250124,092700,67945620,4350,4350,4350,4350,2
|
|
20250124,092600,67936920,4350,4350,4350,4350,0
|
|
20250124,092500,67936920,4350,4350,4350,4350,0
|
|
20250124,092400,67936920,4350,4350,4350,4350,0
|
|
20250124,092300,67936920,4350,4350,4350,4350,2229
|
|
20250124,092200,58240770,4310,4310,4310,4310,0
|
|
20250124,092100,58240770,4310,4330,4330,4310,225
|
|
20250124,092000,57268520,4330,4310,4330,4305,423
|
|
20250124,091900,55446510,4360,4360,4360,4360,300
|
|
20250124,091800,54138510,4365,4310,4365,4310,11
|
|
20250124,091700,54090550,4360,4360,4360,4360,1028
|
|
20250124,091600,49608470,4360,4355,4375,4355,3581
|
|
20250124,091500,33999030,4340,4340,4340,4340,0
|
|
20250124,091400,33999030,4340,4340,4340,4340,1000
|
|
20250124,091300,29659030,4360,4360,4360,4360,0
|
|
20250124,091200,29659030,4360,4325,4360,4325,1700
|
|
20250124,091100,22302390,4285,4320,4320,4285,434
|
|
20250124,091000,20428665,4320,4320,4320,4320,659
|
|
20250124,090900,17581785,4320,4285,4320,4285,252
|
|
20250124,090800,16493480,4300,4300,4300,4300,0
|
|
20250124,090700,16493480,4300,4300,4300,4300,0
|
|
20250124,090600,16493480,4300,4300,4300,4300,0
|
|
20250124,090500,16493480,4300,4310,4310,4285,1497
|
|
20250124,090400,10057495,4310,4335,4335,4310,453
|
|
20250124,090300,8103740,4300,4370,4370,4300,978
|
|
20250124,090200,3881700,4375,4385,4385,4305,499
|
|
20250124,090100,1705545,4385,4300,4385,4300,50
|
|
20250124,090000,1486895,4285,4285,4285,4285,347
|