574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183100,284050410,3805,3805,3805,3805,1251
|
|
20250123,183000,284050410,3805,3805,3805,3805,0
|
|
20250123,182900,284050410,3805,3805,3805,3805,0
|
|
20250123,182800,284050410,3805,3805,3805,3805,0
|
|
20250123,182700,284050410,3805,3805,3805,3805,0
|
|
20250123,182600,284050410,3805,3805,3805,3805,0
|
|
20250123,182500,284050410,3805,3805,3805,3805,0
|
|
20250123,182400,284050410,3805,3805,3805,3805,0
|
|
20250123,182300,284050410,3805,3805,3805,3805,0
|
|
20250123,182200,284050410,3805,3805,3805,3805,0
|
|
20250123,182100,284050410,3805,3805,3805,3805,0
|
|
20250123,182000,284050410,3805,3805,3805,3805,0
|
|
20250123,181900,284050410,3805,3805,3805,3805,0
|
|
20250123,181800,284050410,3805,3805,3805,3805,0
|
|
20250123,181700,284050410,3805,3805,3805,3805,0
|
|
20250123,181600,284050410,3805,3805,3805,3805,0
|
|
20250123,181500,284050410,3805,3805,3805,3805,0
|
|
20250123,181400,284050410,3805,3805,3805,3805,0
|
|
20250123,181300,284050410,3805,3805,3805,3805,0
|
|
20250123,181200,284050410,3805,3805,3805,3805,0
|
|
20250123,181100,284050410,3805,3805,3805,3805,0
|
|
20250123,181000,284050410,3805,3805,3805,3805,0
|
|
20250123,180900,284050410,3805,3805,3805,3805,0
|
|
20250123,180800,284050410,3805,3805,3805,3805,0
|
|
20250123,180700,284050410,3805,3805,3805,3805,0
|
|
20250123,180600,284050410,3805,3805,3805,3805,0
|
|
20250123,180500,284050410,3805,3805,3805,3805,0
|
|
20250123,180400,284050410,3805,3805,3805,3805,0
|
|
20250123,180300,284050410,3805,3805,3805,3805,0
|
|
20250123,180200,284050410,3805,3805,3805,3805,0
|
|
20250123,180100,284050410,3805,3805,3805,3805,1251
|
|
20250123,180000,284050410,3805,3805,3805,3805,0
|
|
20250123,175900,284050410,3805,3805,3805,3805,0
|
|
20250123,175800,284050410,3805,3805,3805,3805,0
|
|
20250123,175700,284050410,3805,3805,3805,3805,0
|
|
20250123,175600,284050410,3805,3805,3805,3805,0
|
|
20250123,175500,284050410,3805,3805,3805,3805,0
|
|
20250123,175400,284050410,3805,3805,3805,3805,0
|
|
20250123,175300,284050410,3805,3805,3805,3805,0
|
|
20250123,175200,284050410,3805,3805,3805,3805,0
|
|
20250123,175100,284050410,3805,3805,3805,3805,0
|
|
20250123,175000,284050410,3805,3805,3805,3805,0
|
|
20250123,174900,284050410,3805,3805,3805,3805,0
|
|
20250123,174800,284050410,3805,3805,3805,3805,0
|
|
20250123,174700,284050410,3805,3805,3805,3805,0
|
|
20250123,174600,284050410,3805,3805,3805,3805,0
|
|
20250123,174500,284050410,3805,3805,3805,3805,0
|
|
20250123,174400,284050410,3805,3805,3805,3805,0
|
|
20250123,174300,284050410,3805,3805,3805,3805,0
|
|
20250123,174200,284050410,3805,3805,3805,3805,0
|
|
20250123,174100,284050410,3805,3805,3805,3805,0
|
|
20250123,174000,284050410,3805,3805,3805,3805,0
|
|
20250123,173900,284050410,3805,3805,3805,3805,0
|
|
20250123,173800,284050410,3805,3805,3805,3805,0
|
|
20250123,173700,284050410,3805,3805,3805,3805,0
|
|
20250123,173600,284050410,3805,3805,3805,3805,0
|
|
20250123,173500,284050410,3805,3805,3805,3805,0
|
|
20250123,173400,284050410,3805,3805,3805,3805,0
|
|
20250123,173300,284050410,3805,3805,3805,3805,0
|
|
20250123,173200,284050410,3805,3805,3805,3805,0
|
|
20250123,173100,284050410,3805,3805,3805,3805,1251
|
|
20250123,173000,284050410,3805,3805,3805,3805,0
|
|
20250123,172900,284050410,3805,3805,3805,3805,0
|
|
20250123,172800,284050410,3805,3805,3805,3805,0
|
|
20250123,172700,284050410,3805,3805,3805,3805,0
|
|
20250123,172600,284050410,3805,3805,3805,3805,0
|
|
20250123,172500,284050410,3805,3805,3805,3805,0
|
|
20250123,172400,284050410,3805,3805,3805,3805,0
|
|
20250123,172300,284050410,3805,3805,3805,3805,0
|
|
20250123,172200,284050410,3805,3805,3805,3805,0
|
|
20250123,172100,284050410,3805,3805,3805,3805,0
|
|
20250123,172000,284050410,3805,3805,3805,3805,0
|
|
20250123,171900,284050410,3805,3805,3805,3805,0
|
|
20250123,171800,284050410,3805,3805,3805,3805,0
|
|
20250123,171700,284050410,3805,3805,3805,3805,0
|
|
20250123,171600,284050410,3805,3805,3805,3805,0
|
|
20250123,171500,284050410,3805,3805,3805,3805,0
|
|
20250123,171400,284050410,3805,3805,3805,3805,0
|
|
20250123,171300,284050410,3805,3805,3805,3805,0
|
|
20250123,171200,284050410,3805,3805,3805,3805,0
|
|
20250123,171100,284050410,3805,3805,3805,3805,0
|
|
20250123,171000,284050410,3805,3805,3805,3805,0
|
|
20250123,170900,284050410,3805,3805,3805,3805,0
|
|
20250123,170800,284050410,3805,3805,3805,3805,0
|
|
20250123,170700,284050410,3805,3805,3805,3805,0
|
|
20250123,170600,284050410,3805,3805,3805,3805,0
|
|
20250123,170500,284050410,3805,3805,3805,3805,0
|
|
20250123,170400,284050410,3805,3805,3805,3805,0
|
|
20250123,170300,284050410,3805,3805,3805,3805,0
|
|
20250123,170200,284050410,3805,3805,3805,3805,0
|
|
20250123,170100,284050410,3805,3805,3805,3805,1251
|
|
20250123,170000,284050410,3805,3805,3805,3805,0
|
|
20250123,165900,284050410,3805,3805,3805,3805,0
|
|
20250123,165800,284050410,3805,3805,3805,3805,0
|
|
20250123,165700,284050410,3805,3805,3805,3805,0
|
|
20250123,165600,284050410,3805,3805,3805,3805,0
|
|
20250123,165500,284050410,3805,3805,3805,3805,0
|
|
20250123,165400,284050410,3805,3805,3805,3805,0
|
|
20250123,165300,284050410,3805,3805,3805,3805,0
|
|
20250123,165200,284050410,3805,3805,3805,3805,0
|
|
20250123,165100,284050410,3805,3805,3805,3805,0
|
|
20250123,165000,284050410,3805,3805,3805,3805,0
|
|
20250123,164900,284050410,3805,3805,3805,3805,0
|
|
20250123,164800,284050410,3805,3805,3805,3805,0
|
|
20250123,164700,284050410,3805,3805,3805,3805,0
|
|
20250123,164600,284050410,3805,3805,3805,3805,0
|
|
20250123,164500,284050410,3805,3805,3805,3805,0
|
|
20250123,164400,284050410,3805,3805,3805,3805,0
|
|
20250123,164300,284050410,3805,3805,3805,3805,0
|
|
20250123,164200,284050410,3805,3805,3805,3805,0
|
|
20250123,164100,284050410,3805,3805,3805,3805,0
|
|
20250123,164000,284050410,3805,3805,3805,3805,0
|
|
20250123,163900,284050410,3805,3805,3805,3805,0
|
|
20250123,163800,284050410,3805,3805,3805,3805,0
|
|
20250123,163700,284050410,3805,3805,3805,3805,0
|
|
20250123,163600,284050410,3805,3805,3805,3805,0
|
|
20250123,163500,284050410,3805,3805,3805,3805,0
|
|
20250123,163400,284050410,3805,3805,3805,3805,0
|
|
20250123,163300,284050410,3805,3805,3805,3805,0
|
|
20250123,163200,284050410,3805,3805,3805,3805,0
|
|
20250123,163100,284050410,3805,3805,3805,3805,1251
|
|
20250123,163000,284050410,3805,3805,3805,3805,0
|
|
20250123,162900,284050410,3805,3805,3805,3805,0
|
|
20250123,162800,284050410,3805,3805,3805,3805,0
|
|
20250123,162700,284050410,3805,3805,3805,3805,0
|
|
20250123,162600,284050410,3805,3805,3805,3805,0
|
|
20250123,162500,284050410,3805,3805,3805,3805,0
|
|
20250123,162400,284050410,3805,3805,3805,3805,0
|
|
20250123,162300,284050410,3805,3805,3805,3805,0
|
|
20250123,162200,284050410,3805,3805,3805,3805,0
|
|
20250123,162100,284050410,3805,3805,3805,3805,0
|
|
20250123,162000,284050410,3805,3805,3805,3805,0
|
|
20250123,161900,284050410,3805,3805,3805,3805,0
|
|
20250123,161800,284050410,3805,3805,3805,3805,0
|
|
20250123,161700,284050410,3805,3805,3805,3805,0
|
|
20250123,161600,284050410,3805,3805,3805,3805,0
|
|
20250123,161500,284050410,3805,3805,3805,3805,0
|
|
20250123,161400,284050410,3805,3805,3805,3805,0
|
|
20250123,161300,284050410,3805,3805,3805,3805,0
|
|
20250123,161200,284050410,3805,3805,3805,3805,0
|
|
20250123,161100,284050410,3805,3805,3805,3805,0
|
|
20250123,161000,284050410,3805,3805,3805,3805,0
|
|
20250123,160900,284050410,3805,3805,3805,3805,0
|
|
20250123,160800,284050410,3805,3805,3805,3805,0
|
|
20250123,160700,284050410,3805,3805,3805,3805,0
|
|
20250123,160600,284050410,3805,3805,3805,3805,0
|
|
20250123,160500,284050410,3805,3805,3805,3805,0
|
|
20250123,160400,284050410,3805,3805,3805,3805,0
|
|
20250123,160300,284050410,3805,3805,3805,3805,0
|
|
20250123,160200,284050410,3805,3805,3805,3805,0
|
|
20250123,160100,284050410,3805,3805,3805,3805,1251
|
|
20250123,160000,284050410,3805,3805,3805,3805,0
|
|
20250123,155900,284050410,3805,3805,3805,3805,0
|
|
20250123,155800,284050410,3805,3805,3805,3805,0
|
|
20250123,155700,284050410,3805,3805,3805,3805,0
|
|
20250123,155600,284050410,3805,3805,3805,3805,0
|
|
20250123,155500,284050410,3805,3805,3805,3805,0
|
|
20250123,155400,284050410,3805,3805,3805,3805,0
|
|
20250123,155300,284050410,3805,3805,3805,3805,0
|
|
20250123,155200,284050410,3805,3805,3805,3805,0
|
|
20250123,155100,284050410,3805,3805,3805,3805,0
|
|
20250123,155000,284050410,3805,3805,3805,3805,0
|
|
20250123,154900,284050410,3805,3805,3805,3805,0
|
|
20250123,154800,284050410,3805,3805,3805,3805,0
|
|
20250123,154700,284050410,3805,3805,3805,3805,0
|
|
20250123,154600,284050410,3805,3805,3805,3805,0
|
|
20250123,154500,284050410,3805,3805,3805,3805,0
|
|
20250123,154400,284050410,3805,3805,3805,3805,0
|
|
20250123,154300,284050410,3805,3805,3805,3805,0
|
|
20250123,154200,284050410,3805,3805,3805,3805,0
|
|
20250123,154100,284050410,3805,3805,3805,3805,0
|
|
20250123,154000,284050410,3805,3805,3805,3805,0
|
|
20250123,153900,284050410,3805,3805,3805,3805,0
|
|
20250123,153800,284050410,3805,3805,3805,3805,0
|
|
20250123,153700,284050410,3805,3805,3805,3805,0
|
|
20250123,153600,284050410,3805,3805,3805,3805,0
|
|
20250123,153500,284050410,3805,3805,3805,3805,0
|
|
20250123,153400,284050410,3805,3805,3805,3805,0
|
|
20250123,153300,284050410,3805,3805,3805,3805,0
|
|
20250123,153200,284050410,3805,3805,3805,3805,0
|
|
20250123,153100,284050410,3805,3805,3805,3805,1251
|
|
20250123,153000,284050410,3805,3805,3805,3805,1251
|
|
20250123,152900,279290355,3805,3805,3805,3805,0
|
|
20250123,152800,279290355,3805,3805,3805,3805,0
|
|
20250123,152700,279290355,3805,3805,3805,3805,0
|
|
20250123,152600,279290355,3805,3805,3805,3805,0
|
|
20250123,152500,279290355,3805,3805,3805,3805,0
|
|
20250123,152400,279290355,3805,3805,3805,3805,0
|
|
20250123,152300,279290355,3805,3805,3805,3805,0
|
|
20250123,152200,279290355,3805,3805,3805,3805,0
|
|
20250123,152100,279290355,3805,3805,3805,3805,0
|
|
20250123,152000,279290355,3805,3805,3805,3805,0
|
|
20250123,151900,279290355,3805,3805,3805,3805,1
|
|
20250123,151800,279286550,3805,3825,3825,3805,1004
|
|
20250123,151700,275446290,3805,3805,3825,3805,3
|
|
20250123,151600,275434855,3820,3820,3820,3820,2
|
|
20250123,151500,275427215,3825,3825,3825,3825,1
|
|
20250123,151400,275423390,3800,3825,3825,3800,2
|
|
20250123,151300,275415765,3800,3805,3810,3800,4588
|
|
20250123,151200,257958380,3825,3810,3825,3805,2321
|
|
20250123,151100,249121905,3825,3825,3825,3825,0
|
|
20250123,151000,249121905,3825,3825,3825,3825,0
|
|
20250123,150900,249121905,3825,3825,3825,3825,700
|
|
20250123,150800,246444405,3825,3825,3825,3825,1601
|
|
20250123,150700,240320580,3805,3805,3805,3805,0
|
|
20250123,150600,240320580,3805,3805,3805,3805,10
|
|
20250123,150500,240282530,3820,3820,3820,3820,2610
|
|
20250123,150400,230312330,3805,3805,3805,3805,3600
|
|
20250123,150300,216614330,3805,3820,3820,3805,6702
|
|
20250123,150200,191064845,3820,3820,3820,3820,52
|
|
20250123,150100,190866205,3820,3820,3820,3820,0
|
|
20250123,150000,190866205,3820,3820,3820,3820,2
|
|
20250123,145900,190858565,3830,3830,3830,3830,0
|
|
20250123,145800,190858565,3830,3830,3830,3830,179
|
|
20250123,145700,190172995,3830,3830,3830,3830,2000
|
|
20250123,145600,182512995,3830,3830,3830,3830,821
|
|
20250123,145500,179368565,3830,3820,3830,3815,534
|
|
20250123,145400,177328825,3820,3820,3820,3820,0
|
|
20250123,145300,177328825,3820,3820,3820,3820,18
|
|
20250123,145200,177260065,3815,3815,3815,3815,0
|
|
20250123,145100,177260065,3815,3815,3815,3815,0
|
|
20250123,145000,177260065,3815,3815,3815,3815,0
|
|
20250123,144900,177260065,3815,3815,3815,3815,0
|
|
20250123,144800,177260065,3815,3815,3815,3815,0
|
|
20250123,144700,177260065,3815,3815,3815,3815,200
|
|
20250123,144600,176497065,3820,3820,3820,3820,18
|
|
20250123,144500,176428305,3840,3840,3840,3840,0
|
|
20250123,144400,176428305,3840,3840,3840,3840,0
|
|
20250123,144300,176428305,3840,3840,3840,3840,0
|
|
20250123,144200,176428305,3840,3840,3840,3840,0
|
|
20250123,144100,176428305,3840,3840,3840,3840,0
|
|
20250123,144000,176428305,3840,3840,3840,3840,0
|
|
20250123,143900,176428305,3840,3840,3840,3840,0
|
|
20250123,143800,176428305,3840,3840,3840,3840,0
|
|
20250123,143700,176428305,3840,3840,3840,3840,1
|
|
20250123,143600,176424465,3835,3835,3835,3835,20
|
|
20250123,143500,176347765,3835,3835,3835,3835,0
|
|
20250123,143400,176347765,3835,3835,3835,3835,10
|
|
20250123,143300,176309415,3840,3840,3840,3840,1
|
|
20250123,143200,176305575,3820,3845,3845,3820,3
|
|
20250123,143100,176294090,3820,3820,3820,3820,5
|
|
20250123,143000,176274990,3845,3820,3845,3820,51
|
|
20250123,142900,176080145,3845,3815,3845,3815,51
|
|
20250123,142800,175885550,3845,3815,3845,3815,98
|
|
20250123,142700,175510240,3815,3815,3815,3815,50
|
|
20250123,142600,175319490,3815,3815,3815,3815,50
|
|
20250123,142500,175128740,3820,3820,3820,3820,50
|
|
20250123,142400,174937740,3820,3820,3820,3820,100
|
|
20250123,142300,174555740,3845,3820,3845,3820,51
|
|
20250123,142200,174360895,3820,3820,3820,3820,50
|
|
20250123,142100,174169895,3830,3820,3830,3820,51
|
|
20250123,142000,173975065,3820,3830,3830,3820,51
|
|
20250123,141900,173780235,3825,3820,3825,3820,51
|
|
20250123,141800,173585410,3820,3815,3825,3815,502
|
|
20250123,141700,171666010,3815,3815,3815,3815,50
|
|
20250123,141600,171475260,3815,3815,3815,3815,50
|
|
20250123,141500,171284510,3815,3825,3825,3815,51
|
|
20250123,141400,171089935,3815,3815,3815,3815,50
|
|
20250123,141300,170899185,3815,3815,3815,3815,100
|
|
20250123,141200,170517685,3825,3815,3825,3815,51
|
|
20250123,141100,170323110,3820,3820,3820,3820,333
|
|
20250123,141000,169051050,3825,3820,3825,3820,51
|
|
20250123,140900,168856225,3820,3820,3820,3820,50
|
|
20250123,140800,168665225,3820,3820,3820,3820,50
|
|
20250123,140700,168474225,3820,3820,3820,3820,100
|
|
20250123,140600,168092225,3820,3820,3825,3820,651
|
|
20250123,140500,165605400,3820,3820,3820,3820,947
|
|
20250123,140400,161987860,3820,3820,3820,3820,50
|
|
20250123,140300,161796860,3820,3825,3825,3820,60
|
|
20250123,140200,161567650,3820,3825,3825,3820,51
|
|
20250123,140100,161372825,3820,3820,3820,3820,100
|
|
20250123,140000,160990825,3825,3825,3825,3820,52
|
|
20250123,135900,160792175,3820,3820,3820,3820,176
|
|
20250123,135800,160119855,3820,3820,3820,3820,647
|
|
20250123,135700,157648315,3815,3815,3815,3815,59
|
|
20250123,135600,157423230,3815,3815,3815,3815,142
|
|
20250123,135500,156881500,3815,3815,3815,3815,50
|
|
20250123,135400,156690750,3820,3815,3820,3815,149
|
|
20250123,135300,156121820,3815,3815,3815,3815,59
|
|
20250123,135200,155896735,3815,3835,3835,3815,60
|
|
20250123,135100,155667815,3815,3815,3815,3815,59
|
|
20250123,135000,155442730,3815,3815,3820,3815,799
|
|
20250123,134900,152394045,3820,3820,3820,3820,387
|
|
20250123,134800,150915705,3820,3820,3820,3820,50
|
|
20250123,134700,150724705,3840,3840,3840,3820,52
|
|
20250123,134600,150526025,3820,3820,3820,3820,50
|
|
20250123,134500,150335025,3820,3820,3840,3820,101
|
|
20250123,134400,149949185,3830,3820,3830,3820,3312
|
|
20250123,134300,137277345,3820,3820,3820,3820,50
|
|
20250123,134200,137086345,3845,3825,3845,3820,3003
|
|
20250123,134100,125610045,3825,3825,3825,3825,50
|
|
20250123,134000,125418795,3825,3825,3825,3825,50
|
|
20250123,133900,125227545,3825,3825,3845,3825,600
|
|
20250123,133800,122922545,3830,3825,3830,3820,65
|
|
20250123,133700,122674120,3825,3825,3825,3825,564
|
|
20250123,133600,120516820,3825,3825,3825,3825,50
|
|
20250123,133500,120325570,3825,3825,3825,3825,50
|
|
20250123,133400,120134320,3845,3825,3845,3825,52
|
|
20250123,133300,119935400,3825,3825,3845,3825,110
|
|
20250123,133200,119514630,3845,3820,3845,3820,61
|
|
20250123,133100,119281585,3820,3820,3820,3820,59
|
|
20250123,133000,119056205,3845,3845,3845,3820,1004
|
|
20250123,132900,115216625,3825,3825,3825,3825,59
|
|
20250123,132800,114990950,3825,3830,3845,3825,352
|
|
20250123,132700,113643260,3830,3830,3830,3830,1235
|
|
20250123,132600,108913210,3830,3830,3830,3830,943
|
|
20250123,132500,105301520,3850,3830,3850,3830,51
|
|
20250123,132400,105106170,3830,3830,3830,3830,50
|
|
20250123,132300,104914670,3830,3830,3830,3830,50
|
|
20250123,132200,104723170,3830,3830,3830,3830,100
|
|
20250123,132100,104340170,3830,3830,3830,3830,50
|
|
20250123,132000,104148670,3830,3830,3830,3830,2612
|
|
20250123,131900,94144710,3835,3830,3835,3830,120
|
|
20250123,131800,93684760,3830,3850,3850,3830,51
|
|
20250123,131700,93489410,3830,3830,3830,3830,50
|
|
20250123,131600,93297910,3830,3830,3830,3830,130
|
|
20250123,131500,92800010,3850,3840,3850,3835,61
|
|
20250123,131400,92566010,3835,3835,3835,3835,50
|
|
20250123,131300,92374260,3835,3850,3850,3835,51
|
|
20250123,131200,92178660,3830,3850,3850,3830,51
|
|
20250123,131100,91983310,3830,3830,3830,3830,100
|
|
20250123,131000,91600310,3835,3835,3835,3835,50
|
|
20250123,130900,91408560,3850,3835,3850,3835,51
|
|
20250123,130800,91212960,3835,3835,3835,3835,50
|
|
20250123,130700,91021210,3835,3835,3835,3835,56
|
|
20250123,130600,90806450,3835,3835,3835,3835,50
|
|
20250123,130500,90614700,3835,3835,3835,3835,50
|
|
20250123,130400,90422950,3850,3850,3850,3850,5
|
|
20250123,130300,90403700,3850,3850,3850,3850,78
|
|
20250123,130200,90103400,3850,3850,3850,3850,0
|
|
20250123,130100,90103400,3850,3850,3850,3850,100
|
|
20250123,130000,89718400,3850,3850,3850,3850,0
|
|
20250123,125900,89718400,3850,3850,3850,3850,0
|
|
20250123,125800,89718400,3850,3845,3850,3845,19
|
|
20250123,125700,89645295,3845,3845,3845,3845,0
|
|
20250123,125600,89645295,3845,3845,3845,3845,0
|
|
20250123,125500,89645295,3845,3845,3845,3845,0
|
|
20250123,125400,89645295,3845,3845,3845,3845,0
|
|
20250123,125300,89645295,3845,3845,3845,3845,0
|
|
20250123,125200,89645295,3845,3845,3845,3845,3
|
|
20250123,125100,89633760,3845,3845,3845,3845,0
|
|
20250123,125000,89633760,3845,3845,3845,3845,0
|
|
20250123,124900,89633760,3845,3845,3845,3845,0
|
|
20250123,124800,89633760,3845,3845,3845,3845,0
|
|
20250123,124700,89633760,3845,3845,3845,3845,0
|
|
20250123,124600,89633760,3845,3840,3845,3840,831
|
|
20250123,124500,86442715,3845,3845,3845,3845,0
|
|
20250123,124400,86442715,3845,3845,3845,3845,0
|
|
20250123,124300,86442715,3845,3845,3845,3845,0
|
|
20250123,124200,86442715,3845,3845,3845,3845,5
|
|
20250123,124100,86423490,3845,3845,3845,3845,0
|
|
20250123,124000,86423490,3845,3845,3845,3845,2
|
|
20250123,123900,86415800,3845,3845,3845,3845,0
|
|
20250123,123800,86415800,3845,3845,3845,3845,0
|
|
20250123,123700,86415800,3845,3845,3845,3845,5
|
|
20250123,123600,86396575,3845,3845,3845,3845,0
|
|
20250123,123500,86396575,3845,3845,3845,3845,4
|
|
20250123,123400,86381195,3845,3845,3845,3845,7
|
|
20250123,123300,86354280,3845,3845,3845,3845,0
|
|
20250123,123200,86354280,3845,3845,3845,3845,0
|
|
20250123,123100,86354280,3845,3845,3845,3845,0
|
|
20250123,123000,86354280,3845,3845,3845,3845,0
|
|
20250123,122900,86354280,3845,3845,3845,3845,13
|
|
20250123,122800,86304295,3840,3840,3840,3840,0
|
|
20250123,122700,86304295,3840,3845,3845,3840,2
|
|
20250123,122600,86296610,3845,3835,3845,3830,2937
|
|
20250123,122500,75047345,3845,3845,3845,3845,0
|
|
20250123,122400,75047345,3845,3845,3845,3845,0
|
|
20250123,122300,75047345,3845,3845,3845,3845,1
|
|
20250123,122200,75043500,3835,3845,3845,3835,1510
|
|
20250123,122100,69252550,3845,3845,3845,3845,0
|
|
20250123,122000,69252550,3845,3845,3845,3845,30
|
|
20250123,121900,69137200,3845,3845,3845,3845,0
|
|
20250123,121800,69137200,3845,3845,3845,3845,1
|
|
20250123,121700,69133355,3845,3845,3845,3845,0
|
|
20250123,121600,69133355,3845,3845,3845,3845,0
|
|
20250123,121500,69133355,3845,3845,3845,3845,1
|
|
20250123,121400,69129510,3845,3845,3845,3845,0
|
|
20250123,121300,69129510,3845,3845,3845,3845,0
|
|
20250123,121200,69129510,3845,3845,3845,3845,2
|
|
20250123,121100,69121820,3845,3845,3845,3845,54
|
|
20250123,121000,68914190,3835,3835,3835,3835,0
|
|
20250123,120900,68914190,3835,3835,3835,3835,10
|
|
20250123,120800,68875840,3835,3835,3835,3835,300
|
|
20250123,120700,67725340,3850,3850,3850,3850,0
|
|
20250123,120600,67725340,3850,3850,3850,3850,0
|
|
20250123,120500,67725340,3850,3850,3850,3850,0
|
|
20250123,120400,67725340,3850,3850,3850,3850,0
|
|
20250123,120300,67725340,3850,3850,3850,3850,0
|
|
20250123,120200,67725340,3850,3850,3850,3850,1
|
|
20250123,120100,67721490,3850,3850,3850,3850,2
|
|
20250123,120000,67713790,3850,3850,3850,3850,0
|
|
20250123,115900,67713790,3850,3850,3850,3850,0
|
|
20250123,115800,67713790,3850,3850,3850,3850,0
|
|
20250123,115700,67713790,3850,3850,3850,3850,0
|
|
20250123,115600,67713790,3850,3850,3850,3850,0
|
|
20250123,115500,67713790,3850,3850,3850,3850,0
|
|
20250123,115400,67713790,3850,3850,3850,3850,0
|
|
20250123,115300,67713790,3850,3850,3850,3850,0
|
|
20250123,115200,67713790,3850,3850,3850,3850,0
|
|
20250123,115100,67713790,3850,3850,3850,3850,13
|
|
20250123,115000,67663740,3850,3850,3850,3850,0
|
|
20250123,114900,67663740,3850,3850,3850,3850,0
|
|
20250123,114800,67663740,3850,3850,3850,3850,0
|
|
20250123,114700,67663740,3850,3850,3850,3850,0
|
|
20250123,114600,67663740,3850,3850,3850,3850,0
|
|
20250123,114500,67663740,3850,3850,3850,3850,0
|
|
20250123,114400,67663740,3850,3850,3850,3850,0
|
|
20250123,114300,67663740,3850,3850,3850,3850,0
|
|
20250123,114200,67663740,3850,3850,3850,3850,1
|
|
20250123,114100,67659890,3835,3835,3835,3835,14
|
|
20250123,114000,67606200,3835,3835,3835,3835,0
|
|
20250123,113900,67606200,3835,3835,3835,3835,60
|
|
20250123,113800,67376100,3850,3850,3850,3850,0
|
|
20250123,113700,67376100,3850,3850,3850,3850,0
|
|
20250123,113600,67376100,3850,3850,3850,3850,0
|
|
20250123,113500,67376100,3850,3850,3850,3850,0
|
|
20250123,113400,67376100,3850,3850,3850,3850,0
|
|
20250123,113300,67376100,3850,3850,3850,3850,0
|
|
20250123,113200,67376100,3850,3850,3850,3850,0
|
|
20250123,113100,67376100,3850,3850,3850,3850,0
|
|
20250123,113000,67376100,3850,3850,3850,3850,0
|
|
20250123,112900,67376100,3850,3850,3850,3850,0
|
|
20250123,112800,67376100,3850,3850,3850,3850,0
|
|
20250123,112700,67376100,3850,3850,3850,3850,0
|
|
20250123,112600,67376100,3850,3850,3850,3850,1
|
|
20250123,112500,67372250,3835,3835,3835,3835,5
|
|
20250123,112400,67353075,3850,3850,3850,3850,1
|
|
20250123,112300,67349225,3835,3835,3835,3835,100
|
|
20250123,112200,66965725,3845,3845,3845,3845,222
|
|
20250123,112100,66112135,3850,3850,3850,3850,0
|
|
20250123,112000,66112135,3850,3850,3850,3850,0
|
|
20250123,111900,66112135,3850,3850,3850,3850,0
|
|
20250123,111800,66112135,3850,3850,3850,3850,0
|
|
20250123,111700,66112135,3850,3850,3850,3850,7
|
|
20250123,111600,66085185,3845,3845,3845,3845,228
|
|
20250123,111500,65208525,3840,3840,3840,3840,0
|
|
20250123,111400,65208525,3840,3840,3840,3840,100
|
|
20250123,111300,64824525,3840,3840,3840,3840,0
|
|
20250123,111200,64824525,3840,3840,3840,3840,17
|
|
20250123,111100,64759245,3835,3840,3840,3835,160
|
|
20250123,111000,64145245,3840,3840,3840,3840,0
|
|
20250123,110900,64145245,3840,3840,3840,3840,302
|
|
20250123,110800,62985565,3840,3840,3840,3840,3
|
|
20250123,110700,62974045,3840,3840,3840,3840,0
|
|
20250123,110600,62974045,3840,3840,3840,3840,0
|
|
20250123,110500,62974045,3840,3840,3840,3840,0
|
|
20250123,110400,62974045,3840,3840,3840,3840,0
|
|
20250123,110300,62974045,3840,3840,3840,3840,1
|
|
20250123,110200,62970205,3830,3830,3830,3830,0
|
|
20250123,110100,62970205,3830,3830,3830,3830,0
|
|
20250123,110000,62970205,3830,3830,3830,3830,1
|
|
20250123,105900,62966375,3840,3840,3840,3840,0
|
|
20250123,105800,62966375,3840,3840,3840,3840,2
|
|
20250123,105700,62958695,3840,3840,3840,3840,0
|
|
20250123,105600,62958695,3840,3840,3840,3840,1
|
|
20250123,105500,62954855,3835,3835,3835,3835,5
|
|
20250123,105400,62935680,3840,3830,3840,3830,105
|
|
20250123,105300,62533480,3835,3835,3835,3835,18
|
|
20250123,105200,62464450,3840,3840,3840,3840,6
|
|
20250123,105100,62441410,3845,3845,3845,3845,0
|
|
20250123,105000,62441410,3845,3845,3845,3845,0
|
|
20250123,104900,62441410,3845,3845,3845,3845,1
|
|
20250123,104800,62437565,3835,3835,3835,3835,85
|
|
20250123,104700,62111590,3835,3835,3835,3835,414
|
|
20250123,104600,60523900,3840,3840,3840,3840,0
|
|
20250123,104500,60523900,3840,3840,3840,3840,0
|
|
20250123,104400,60523900,3840,3845,3845,3840,3
|
|
20250123,104300,60512370,3840,3840,3840,3840,0
|
|
20250123,104200,60512370,3840,3840,3840,3840,570
|
|
20250123,104100,58323570,3835,3840,3840,3835,298
|
|
20250123,104000,57180505,3840,3840,3840,3840,0
|
|
20250123,103900,57180505,3840,3840,3840,3840,0
|
|
20250123,103800,57180505,3840,3840,3840,3840,0
|
|
20250123,103700,57180505,3840,3840,3840,3840,158
|
|
20250123,103600,56573785,3835,3835,3835,3835,744
|
|
20250123,103500,53720545,3840,3840,3840,3840,0
|
|
20250123,103400,53720545,3840,3840,3840,3840,2
|
|
20250123,103300,53712865,3845,3845,3845,3845,0
|
|
20250123,103200,53712865,3845,3845,3845,3845,0
|
|
20250123,103100,53712865,3845,3845,3845,3845,0
|
|
20250123,103000,53712865,3845,3845,3845,3845,0
|
|
20250123,102900,53712865,3845,3845,3845,3845,0
|
|
20250123,102800,53712865,3845,3845,3845,3845,0
|
|
20250123,102700,53712865,3845,3845,3845,3845,0
|
|
20250123,102600,53712865,3845,3845,3845,3845,0
|
|
20250123,102500,53712865,3845,3845,3845,3835,3
|
|
20250123,102400,53701340,3840,3840,3840,3840,0
|
|
20250123,102300,53701340,3840,3840,3840,3840,0
|
|
20250123,102200,53701340,3840,3840,3840,3840,1
|
|
20250123,102100,53697500,3835,3845,3845,3835,36
|
|
20250123,102000,53559430,3845,3845,3845,3845,10
|
|
20250123,101900,53520980,3845,3845,3845,3845,61
|
|
20250123,101800,53286435,3845,3845,3845,3835,2257
|
|
20250123,101700,44626650,3855,3855,3855,3855,0
|
|
20250123,101600,44626650,3855,3855,3855,3855,0
|
|
20250123,101500,44626650,3855,3855,3855,3855,0
|
|
20250123,101400,44626650,3855,3855,3855,3855,1
|
|
20250123,101300,44622795,3850,3850,3850,3850,1000
|
|
20250123,101200,40772795,3850,3850,3850,3850,2
|
|
20250123,101100,40765095,3850,3850,3850,3850,0
|
|
20250123,101000,40765095,3850,3850,3850,3850,0
|
|
20250123,100900,40765095,3850,3850,3850,3850,0
|
|
20250123,100800,40765095,3850,3845,3850,3845,255
|
|
20250123,100700,39784595,3845,3845,3845,3845,0
|
|
20250123,100600,39784595,3845,3845,3845,3845,33
|
|
20250123,100500,39657710,3845,3845,3845,3845,699
|
|
20250123,100400,36970055,3845,3845,3845,3845,0
|
|
20250123,100300,36970055,3845,3845,3845,3845,1
|
|
20250123,100200,36966210,3845,3845,3845,3845,5
|
|
20250123,100100,36946985,3845,3845,3845,3845,31
|
|
20250123,100000,36827790,3845,3845,3845,3845,11
|
|
20250123,095900,36785495,3840,3840,3840,3840,686
|
|
20250123,095800,34151255,3845,3845,3845,3845,1
|
|
20250123,095700,34147410,3845,3840,3845,3840,23
|
|
20250123,095600,34058985,3845,3840,3845,3840,129
|
|
20250123,095500,33563620,3845,3845,3845,3845,0
|
|
20250123,095400,33563620,3845,3845,3845,3845,320
|
|
20250123,095300,32333220,3845,3845,3845,3845,10
|
|
20250123,095200,32294770,3845,3845,3845,3845,0
|
|
20250123,095100,32294770,3845,3845,3845,3845,0
|
|
20250123,095000,32294770,3845,3845,3845,3845,0
|
|
20250123,094900,32294770,3845,3845,3845,3845,0
|
|
20250123,094800,32294770,3845,3840,3845,3835,1560
|
|
20250123,094700,26307520,3840,3840,3840,3840,115
|
|
20250123,094600,25865920,3850,3850,3850,3850,1
|
|
20250123,094500,25862070,3845,3840,3845,3840,965
|
|
20250123,094400,22153180,3855,3855,3855,3855,0
|
|
20250123,094300,22153180,3855,3855,3855,3855,0
|
|
20250123,094200,22153180,3855,3855,3855,3855,0
|
|
20250123,094100,22153180,3855,3850,3855,3850,110
|
|
20250123,094000,21729630,3850,3850,3850,3850,12
|
|
20250123,093900,21683430,3850,3845,3850,3840,402
|
|
20250123,093800,20138845,3855,3855,3855,3855,0
|
|
20250123,093700,20138845,3855,3855,3855,3855,0
|
|
20250123,093600,20138845,3855,3855,3855,3855,0
|
|
20250123,093500,20138845,3855,3855,3855,3855,0
|
|
20250123,093400,20138845,3855,3855,3855,3855,1
|
|
20250123,093300,20134990,3855,3855,3855,3855,802
|
|
20250123,093200,17043280,3855,3855,3855,3855,20
|
|
20250123,093100,16966180,3855,3855,3855,3855,0
|
|
20250123,093000,16966180,3855,3845,3855,3845,104
|
|
20250123,092900,16566260,3845,3845,3845,3845,3
|
|
20250123,092800,16554725,3850,3850,3850,3850,1
|
|
20250123,092700,16550875,3860,3845,3860,3845,368
|
|
20250123,092600,15135525,3850,3855,3855,3850,587
|
|
20250123,092500,12875075,3860,3860,3860,3860,1
|
|
20250123,092400,12871215,3850,3855,3855,3850,118
|
|
20250123,092300,12416415,3860,3860,3860,3860,1
|
|
20250123,092200,12412555,3850,3850,3850,3850,129
|
|
20250123,092100,11915905,3850,3850,3850,3850,78
|
|
20250123,092000,11615605,3850,3860,3860,3850,1032
|
|
20250123,091900,7638375,3860,3870,3870,3860,1091
|
|
20250123,091800,3422655,3890,3890,3890,3890,0
|
|
20250123,091700,3422655,3890,3890,3890,3890,5
|
|
20250123,091600,3403205,3890,3890,3890,3890,0
|
|
20250123,091500,3403205,3890,3890,3890,3890,1
|
|
20250123,091400,3399315,3870,3870,3870,3870,7
|
|
20250123,091300,3372225,3890,3890,3890,3890,0
|
|
20250123,091200,3372225,3890,3890,3890,3890,0
|
|
20250123,091100,3372225,3890,3890,3890,3890,0
|
|
20250123,091000,3372225,3890,3890,3890,3890,1
|
|
20250123,090900,3368335,3890,3890,3890,3890,1
|
|
20250123,090800,3364445,3870,3870,3870,3870,0
|
|
20250123,090700,3364445,3870,3870,3870,3870,0
|
|
20250123,090600,3364445,3870,3870,3890,3870,434
|
|
20250123,090500,1678865,3865,3870,3870,3865,3
|
|
20250123,090400,1667265,3870,3870,3870,3870,50
|
|
20250123,090300,1473765,3870,3870,3870,3870,0
|
|
20250123,090200,1473765,3870,3870,3870,3870,169
|
|
20250123,090100,819735,3885,3885,3885,3885,0
|
|
20250123,090000,819735,3885,3885,3885,3885,211
|