577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183400,13738537125,3840,3840,3840,3840,72000
|
|
20250123,183300,13738537125,3840,3840,3840,3840,0
|
|
20250123,183200,13738537125,3840,3840,3840,3840,0
|
|
20250123,183100,13738537125,3840,3840,3840,3840,0
|
|
20250123,183000,13738537125,3840,3840,3840,3840,0
|
|
20250123,182900,13738537125,3840,3840,3840,3840,0
|
|
20250123,182800,13738537125,3840,3840,3840,3840,0
|
|
20250123,182700,13738537125,3840,3840,3840,3840,0
|
|
20250123,182600,13738537125,3840,3840,3840,3840,0
|
|
20250123,182500,13738537125,3840,3840,3840,3840,0
|
|
20250123,182400,13738537125,3840,3840,3840,3840,0
|
|
20250123,182300,13738537125,3840,3840,3840,3840,0
|
|
20250123,182200,13738537125,3840,3840,3840,3840,0
|
|
20250123,182100,13738537125,3840,3840,3840,3840,0
|
|
20250123,182000,13738537125,3840,3840,3840,3840,0
|
|
20250123,181900,13738537125,3840,3840,3840,3840,0
|
|
20250123,181800,13738537125,3840,3840,3840,3840,0
|
|
20250123,181700,13738537125,3840,3840,3840,3840,0
|
|
20250123,181600,13738537125,3840,3840,3840,3840,0
|
|
20250123,181500,13738537125,3840,3840,3840,3840,0
|
|
20250123,181400,13738537125,3840,3840,3840,3840,0
|
|
20250123,181300,13738537125,3840,3840,3840,3840,0
|
|
20250123,181200,13738537125,3840,3840,3840,3840,0
|
|
20250123,181100,13738537125,3840,3840,3840,3840,0
|
|
20250123,181000,13738537125,3840,3840,3840,3840,0
|
|
20250123,180900,13738537125,3840,3840,3840,3840,0
|
|
20250123,180800,13738537125,3840,3840,3840,3840,0
|
|
20250123,180700,13738537125,3840,3840,3840,3840,0
|
|
20250123,180600,13738537125,3840,3840,3840,3840,0
|
|
20250123,180500,13738537125,3840,3840,3840,3840,0
|
|
20250123,180400,13738537125,3840,3840,3840,3840,72000
|
|
20250123,180300,13738537125,3840,3840,3840,3840,0
|
|
20250123,180200,13738537125,3840,3840,3840,3840,0
|
|
20250123,180100,13738537125,3840,3840,3840,3840,0
|
|
20250123,180000,13738537125,3840,3840,3840,3840,0
|
|
20250123,175900,13738537125,3840,3840,3840,3840,0
|
|
20250123,175800,13738537125,3840,3840,3840,3840,0
|
|
20250123,175700,13738537125,3840,3840,3840,3840,0
|
|
20250123,175600,13738537125,3840,3840,3840,3840,0
|
|
20250123,175500,13738537125,3840,3840,3840,3840,0
|
|
20250123,175400,13738537125,3840,3840,3840,3840,0
|
|
20250123,175300,13738537125,3840,3840,3840,3840,0
|
|
20250123,175200,13738537125,3840,3840,3840,3840,0
|
|
20250123,175100,13738537125,3840,3840,3840,3840,0
|
|
20250123,175000,13738537125,3840,3840,3840,3840,0
|
|
20250123,174900,13738537125,3840,3840,3840,3840,0
|
|
20250123,174800,13738537125,3840,3840,3840,3840,0
|
|
20250123,174700,13738537125,3840,3840,3840,3840,0
|
|
20250123,174600,13738537125,3840,3840,3840,3840,0
|
|
20250123,174500,13738537125,3840,3840,3840,3840,0
|
|
20250123,174400,13738537125,3840,3840,3840,3840,0
|
|
20250123,174300,13738537125,3840,3840,3840,3840,0
|
|
20250123,174200,13738537125,3840,3840,3840,3840,0
|
|
20250123,174100,13738537125,3840,3840,3840,3840,0
|
|
20250123,174000,13738537125,3840,3840,3840,3840,0
|
|
20250123,173900,13738537125,3840,3840,3840,3840,0
|
|
20250123,173800,13738537125,3840,3840,3840,3840,0
|
|
20250123,173700,13738537125,3840,3840,3840,3840,0
|
|
20250123,173600,13738537125,3840,3840,3840,3840,0
|
|
20250123,173500,13738537125,3840,3840,3840,3840,0
|
|
20250123,173400,13738537125,3840,3840,3840,3840,72000
|
|
20250123,173300,13738537125,3840,3840,3840,3840,0
|
|
20250123,173200,13738537125,3840,3840,3840,3840,0
|
|
20250123,173100,13738537125,3840,3840,3840,3840,0
|
|
20250123,173000,13738537125,3840,3840,3840,3840,0
|
|
20250123,172900,13738537125,3840,3840,3840,3840,0
|
|
20250123,172800,13738537125,3840,3840,3840,3840,0
|
|
20250123,172700,13738537125,3840,3840,3840,3840,0
|
|
20250123,172600,13738537125,3840,3840,3840,3840,0
|
|
20250123,172500,13738537125,3840,3840,3840,3840,0
|
|
20250123,172400,13738537125,3840,3840,3840,3840,0
|
|
20250123,172300,13738537125,3840,3840,3840,3840,0
|
|
20250123,172200,13738537125,3840,3840,3840,3840,0
|
|
20250123,172100,13738537125,3840,3840,3840,3840,0
|
|
20250123,172000,13738537125,3840,3840,3840,3840,0
|
|
20250123,171900,13738537125,3840,3840,3840,3840,0
|
|
20250123,171800,13738537125,3840,3840,3840,3840,0
|
|
20250123,171700,13738537125,3840,3840,3840,3840,0
|
|
20250123,171600,13738537125,3840,3840,3840,3840,0
|
|
20250123,171500,13738537125,3840,3840,3840,3840,0
|
|
20250123,171400,13738537125,3840,3840,3840,3840,0
|
|
20250123,171300,13738537125,3840,3840,3840,3840,0
|
|
20250123,171200,13738537125,3840,3840,3840,3840,0
|
|
20250123,171100,13738537125,3840,3840,3840,3840,0
|
|
20250123,171000,13738537125,3840,3840,3840,3840,0
|
|
20250123,170900,13738537125,3840,3840,3840,3840,0
|
|
20250123,170800,13738537125,3840,3840,3840,3840,0
|
|
20250123,170700,13738537125,3840,3840,3840,3840,0
|
|
20250123,170600,13738537125,3840,3840,3840,3840,0
|
|
20250123,170500,13738537125,3840,3840,3840,3840,0
|
|
20250123,170400,13738537125,3840,3840,3840,3840,72000
|
|
20250123,170300,13738537125,3840,3840,3840,3840,0
|
|
20250123,170200,13738537125,3840,3840,3840,3840,0
|
|
20250123,170100,13738537125,3840,3840,3840,3840,0
|
|
20250123,170000,13738537125,3840,3840,3840,3840,0
|
|
20250123,165900,13738537125,3840,3840,3840,3840,0
|
|
20250123,165800,13738537125,3840,3840,3840,3840,0
|
|
20250123,165700,13738537125,3840,3840,3840,3840,0
|
|
20250123,165600,13738537125,3840,3840,3840,3840,0
|
|
20250123,165500,13738537125,3840,3840,3840,3840,0
|
|
20250123,165400,13738537125,3840,3840,3840,3840,0
|
|
20250123,165300,13738537125,3840,3840,3840,3840,0
|
|
20250123,165200,13738537125,3840,3840,3840,3840,0
|
|
20250123,165100,13738537125,3840,3840,3840,3840,0
|
|
20250123,165000,13738537125,3840,3840,3840,3840,0
|
|
20250123,164900,13738537125,3840,3840,3840,3840,0
|
|
20250123,164800,13738537125,3840,3840,3840,3840,0
|
|
20250123,164700,13738537125,3840,3840,3840,3840,0
|
|
20250123,164600,13738537125,3840,3840,3840,3840,0
|
|
20250123,164500,13738537125,3840,3840,3840,3840,0
|
|
20250123,164400,13738537125,3840,3840,3840,3840,0
|
|
20250123,164300,13738537125,3840,3840,3840,3840,0
|
|
20250123,164200,13738537125,3840,3840,3840,3840,0
|
|
20250123,164100,13738537125,3840,3840,3840,3840,0
|
|
20250123,164000,13738537125,3840,3840,3840,3840,0
|
|
20250123,163900,13738537125,3840,3840,3840,3840,0
|
|
20250123,163800,13738537125,3840,3840,3840,3840,0
|
|
20250123,163700,13738537125,3840,3840,3840,3840,0
|
|
20250123,163600,13738537125,3840,3840,3840,3840,0
|
|
20250123,163500,13738537125,3840,3840,3840,3840,0
|
|
20250123,163400,13738537125,3840,3840,3840,3840,72000
|
|
20250123,163300,13738537125,3840,3840,3840,3840,0
|
|
20250123,163200,13738537125,3840,3840,3840,3840,0
|
|
20250123,163100,13738537125,3840,3840,3840,3840,0
|
|
20250123,163000,13738537125,3840,3840,3840,3840,0
|
|
20250123,162900,13738537125,3840,3840,3840,3840,0
|
|
20250123,162800,13738537125,3840,3840,3840,3840,0
|
|
20250123,162700,13738537125,3840,3840,3840,3840,0
|
|
20250123,162600,13738537125,3840,3840,3840,3840,0
|
|
20250123,162500,13738537125,3840,3840,3840,3840,0
|
|
20250123,162400,13738537125,3840,3840,3840,3840,0
|
|
20250123,162300,13738537125,3840,3840,3840,3840,0
|
|
20250123,162200,13738537125,3840,3840,3840,3840,0
|
|
20250123,162100,13738537125,3840,3840,3840,3840,0
|
|
20250123,162000,13738537125,3840,3840,3840,3840,0
|
|
20250123,161900,13738537125,3840,3840,3840,3840,0
|
|
20250123,161800,13738537125,3840,3840,3840,3840,0
|
|
20250123,161700,13738537125,3840,3840,3840,3840,0
|
|
20250123,161600,13738537125,3840,3840,3840,3840,0
|
|
20250123,161500,13738537125,3840,3840,3840,3840,0
|
|
20250123,161400,13738537125,3840,3840,3840,3840,0
|
|
20250123,161300,13738537125,3840,3840,3840,3840,0
|
|
20250123,161200,13738537125,3840,3840,3840,3840,0
|
|
20250123,161100,13738537125,3840,3840,3840,3840,0
|
|
20250123,161000,13738537125,3840,3840,3840,3840,0
|
|
20250123,160900,13738537125,3840,3840,3840,3840,0
|
|
20250123,160800,13738537125,3840,3840,3840,3840,0
|
|
20250123,160700,13738537125,3840,3840,3840,3840,0
|
|
20250123,160600,13738537125,3840,3840,3840,3840,0
|
|
20250123,160500,13738537125,3840,3840,3840,3840,0
|
|
20250123,160400,13738537125,3840,3840,3840,3840,72000
|
|
20250123,160300,13738537125,3840,3840,3840,3840,0
|
|
20250123,160200,13738537125,3840,3840,3840,3840,0
|
|
20250123,160100,13738537125,3840,3840,3840,3840,0
|
|
20250123,160000,13738537125,3840,3840,3840,3840,0
|
|
20250123,155900,13738537125,3840,3840,3840,3840,0
|
|
20250123,155800,13738537125,3840,3840,3840,3840,0
|
|
20250123,155700,13738537125,3840,3840,3840,3840,0
|
|
20250123,155600,13738537125,3840,3840,3840,3840,0
|
|
20250123,155500,13738537125,3840,3840,3840,3840,0
|
|
20250123,155400,13738537125,3840,3840,3840,3840,0
|
|
20250123,155300,13738537125,3840,3840,3840,3840,0
|
|
20250123,155200,13738537125,3840,3840,3840,3840,0
|
|
20250123,155100,13738537125,3840,3840,3840,3840,0
|
|
20250123,155000,13738537125,3840,3840,3840,3840,0
|
|
20250123,154900,13738537125,3840,3840,3840,3840,0
|
|
20250123,154800,13738537125,3840,3840,3840,3840,0
|
|
20250123,154700,13738537125,3840,3840,3840,3840,0
|
|
20250123,154600,13738537125,3840,3840,3840,3840,0
|
|
20250123,154500,13738537125,3840,3840,3840,3840,0
|
|
20250123,154400,13738537125,3840,3840,3840,3840,0
|
|
20250123,154300,13738537125,3840,3840,3840,3840,0
|
|
20250123,154200,13738537125,3840,3840,3840,3840,0
|
|
20250123,154100,13738537125,3840,3840,3840,3840,0
|
|
20250123,154000,13738537125,3840,3840,3840,3840,0
|
|
20250123,153900,13738537125,3840,3840,3840,3840,0
|
|
20250123,153800,13738537125,3840,3840,3840,3840,0
|
|
20250123,153700,13738537125,3840,3840,3840,3840,0
|
|
20250123,153600,13738537125,3840,3840,3840,3840,0
|
|
20250123,153500,13738537125,3840,3840,3840,3840,0
|
|
20250123,153400,13738537125,3840,3840,3840,3840,72000
|
|
20250123,153300,13738537125,3840,3840,3840,3840,0
|
|
20250123,153200,13738537125,3840,3840,3840,3840,0
|
|
20250123,153100,13738537125,3840,3840,3840,3840,0
|
|
20250123,153000,13738537125,3840,3840,3840,3840,72000
|
|
20250123,152900,13462057125,3825,3825,3825,3825,0
|
|
20250123,152800,13462057125,3825,3825,3825,3825,0
|
|
20250123,152700,13462057125,3825,3825,3825,3825,0
|
|
20250123,152600,13462057125,3825,3825,3825,3825,0
|
|
20250123,152500,13462057125,3825,3825,3825,3825,0
|
|
20250123,152400,13462057125,3825,3825,3825,3825,0
|
|
20250123,152300,13462057125,3825,3825,3825,3825,0
|
|
20250123,152200,13462057125,3825,3825,3825,3825,0
|
|
20250123,152100,13462057125,3825,3825,3825,3825,0
|
|
20250123,152000,13462057125,3825,3825,3825,3825,0
|
|
20250123,151900,13462057125,3825,3820,3830,3810,6530
|
|
20250123,151800,13437125220,3820,3820,3830,3820,1259
|
|
20250123,151700,13432311915,3830,3825,3830,3820,11144
|
|
20250123,151600,13389693485,3825,3820,3825,3805,28520
|
|
20250123,151500,13281132905,3815,3825,3825,3815,1652
|
|
20250123,151400,13274828765,3820,3825,3825,3810,4021
|
|
20250123,151300,13259457800,3825,3815,3825,3805,13355
|
|
20250123,151200,13208543320,3815,3825,3825,3815,4424
|
|
20250123,151100,13191653155,3820,3825,3825,3820,2545
|
|
20250123,151000,13181927715,3825,3815,3825,3815,9424
|
|
20250123,150900,13145955490,3820,3830,3830,3820,3914
|
|
20250123,150800,13130986440,3830,3825,3835,3820,9647
|
|
20250123,150700,13094119180,3825,3830,3835,3825,5774
|
|
20250123,150600,13072017110,3830,3830,3835,3830,4627
|
|
20250123,150500,13054295570,3835,3845,3850,3835,3544
|
|
20250123,150400,13040691215,3845,3840,3845,3835,9998
|
|
20250123,150300,13002300880,3840,3840,3840,3835,1609
|
|
20250123,150200,12996122325,3835,3835,3840,3830,480
|
|
20250123,150100,12994281605,3830,3835,3835,3830,2864
|
|
20250123,150000,12983302090,3835,3825,3835,3820,5837
|
|
20250123,145900,12960968840,3830,3835,3835,3825,5565
|
|
20250123,145800,12939645325,3840,3845,3850,3840,4256
|
|
20250123,145700,12923293545,3845,3830,3845,3830,2135
|
|
20250123,145600,12915098135,3825,3830,3830,3825,9530
|
|
20250123,145500,12878643080,3830,3835,3835,3815,23369
|
|
20250123,145400,12789345885,3840,3850,3850,3840,3008
|
|
20250123,145300,12777790115,3850,3850,3850,3840,6652
|
|
20250123,145200,12752243445,3845,3850,3850,3845,370
|
|
20250123,145100,12750819695,3855,3845,3855,3840,1195
|
|
20250123,145000,12746220890,3845,3835,3845,3835,1348
|
|
20250123,144900,12741038330,3835,3850,3850,3830,31197
|
|
20250123,144800,12621300270,3850,3850,3850,3850,510
|
|
20250123,144700,12619336770,3850,3860,3870,3850,6791
|
|
20250123,144600,12593188645,3855,3860,3870,3855,639
|
|
20250123,144500,12590723790,3860,3875,3875,3860,2935
|
|
20250123,144400,12579387450,3875,3865,3875,3865,1426
|
|
20250123,144300,12573870820,3865,3865,3865,3865,1877
|
|
20250123,144200,12566616215,3865,3860,3865,3860,2623
|
|
20250123,144100,12556483770,3860,3855,3860,3850,1394
|
|
20250123,144000,12551105160,3850,3850,3850,3850,267
|
|
20250123,143900,12550077210,3850,3860,3860,3850,1001
|
|
20250123,143800,12546222155,3860,3855,3860,3855,2533
|
|
20250123,143700,12536455440,3860,3860,3865,3860,8608
|
|
20250123,143600,12503226860,3860,3855,3860,3855,2446
|
|
20250123,143500,12493786885,3860,3855,3860,3855,34
|
|
20250123,143400,12493655810,3855,3850,3855,3850,635
|
|
20250123,143300,12491208205,3855,3850,3855,3850,4032
|
|
20250123,143200,12475684995,3850,3845,3850,3845,17
|
|
20250123,143100,12475619550,3850,3860,3860,3850,2744
|
|
20250123,143000,12465052905,3860,3860,3860,3860,500
|
|
20250123,142900,12463122905,3845,3855,3860,3845,2642
|
|
20250123,142800,12452954955,3860,3855,3860,3850,2809
|
|
20250123,142700,12442127685,3855,3855,3855,3855,1103
|
|
20250123,142600,12437875620,3850,3850,3850,3845,4347
|
|
20250123,142500,12421139675,3845,3850,3850,3845,684
|
|
20250123,142400,12418508925,3850,3850,3850,3840,391
|
|
20250123,142300,12417006930,3840,3850,3850,3840,1889
|
|
20250123,142200,12409741660,3840,3860,3860,3840,24387
|
|
20250123,142100,12315920230,3860,3860,3860,3855,4013
|
|
20250123,142000,12300441140,3865,3865,3865,3860,899
|
|
20250123,141900,12296970435,3865,3865,3865,3865,282
|
|
20250123,141800,12295880505,3865,3855,3865,3855,995
|
|
20250123,141700,12292039960,3855,3865,3870,3855,1544
|
|
20250123,141600,12286077620,3870,3870,3870,3870,609
|
|
20250123,141500,12283720790,3865,3870,3870,3865,4458
|
|
20250123,141400,12266485010,3870,3865,3870,3865,1419
|
|
20250123,141300,12260994110,3865,3870,3870,3865,2224
|
|
20250123,141200,12252387600,3855,3850,3855,3850,5656
|
|
20250123,141100,12230608925,3855,3860,3860,3850,16254
|
|
20250123,141000,12167923415,3865,3860,3865,3860,4278
|
|
20250123,140900,12151410040,3865,3870,3870,3865,2197
|
|
20250123,140800,12142918235,3870,3870,3875,3870,2123
|
|
20250123,140700,12134702220,3870,3875,3875,3860,13661
|
|
20250123,140600,12081898925,3875,3870,3880,3870,5251
|
|
20250123,140500,12061569885,3870,3890,3905,3870,18548
|
|
20250123,140400,11989636445,3910,3890,3910,3885,768
|
|
20250123,140300,11986648825,3890,3900,3900,3880,47153
|
|
20250123,140200,11803480325,3900,3900,3900,3895,1524
|
|
20250123,140100,11797537700,3900,3905,3915,3895,9247
|
|
20250123,140000,11761460865,3905,3915,3920,3905,4656
|
|
20250123,135900,11743262240,3915,3920,3920,3915,5016
|
|
20250123,135800,11723613575,3920,3925,3925,3920,3085
|
|
20250123,135700,11711519125,3920,3920,3930,3920,513
|
|
20250123,135600,11709508155,3925,3930,3930,3925,8934
|
|
20250123,135500,11674418840,3930,3930,3930,3930,2268
|
|
20250123,135400,11665505600,3930,3930,3930,3930,632
|
|
20250123,135300,11663021840,3930,3930,3930,3925,2690
|
|
20250123,135200,11652450800,3930,3930,3930,3930,520
|
|
20250123,135100,11650407200,3925,3925,3930,3925,3996
|
|
20250123,135000,11634722890,3930,3930,3930,3930,1374
|
|
20250123,134900,11629323070,3930,3935,3940,3930,5154
|
|
20250123,134800,11609054825,3935,3935,3935,3935,3490
|
|
20250123,134700,11595321675,3935,3930,3935,3930,615
|
|
20250123,134600,11592901695,3930,3935,3935,3925,155
|
|
20250123,134500,11592292545,3930,3930,3930,3925,1139
|
|
20250123,134400,11587816330,3930,3925,3930,3925,29
|
|
20250123,134300,11587702495,3925,3925,3930,3925,724
|
|
20250123,134200,11584860790,3925,3925,3930,3925,1077
|
|
20250123,134100,11580633130,3925,3930,3930,3925,993
|
|
20250123,134000,11576735345,3940,3920,3940,3920,14653
|
|
20250123,133900,11519144720,3915,3915,3915,3915,300
|
|
20250123,133800,11517970220,3915,3920,3920,3915,6959
|
|
20250123,133700,11490723950,3920,3920,3925,3920,719
|
|
20250123,133600,11487905340,3920,3910,3920,3910,10921
|
|
20250123,133500,11445106845,3910,3915,3915,3910,3201
|
|
20250123,133400,11432584930,3910,3910,3915,3910,3568
|
|
20250123,133300,11418631210,3910,3910,3910,3910,49
|
|
20250123,133200,11418439620,3920,3915,3920,3915,1239
|
|
20250123,133100,11413588740,3915,3900,3915,3900,10677
|
|
20250123,133000,11371825175,3900,3900,3900,3900,431
|
|
20250123,132900,11370144275,3895,3900,3905,3895,1224
|
|
20250123,132800,11365371195,3895,3895,3895,3895,838
|
|
20250123,132700,11362107185,3900,3905,3910,3900,3979
|
|
20250123,132600,11346587755,3905,3905,3910,3905,171
|
|
20250123,132500,11345919900,3905,3900,3905,3900,275
|
|
20250123,132400,11344846410,3900,3910,3910,3900,1970
|
|
20250123,132300,11337156495,3910,3910,3910,3905,1273
|
|
20250123,132200,11332181115,3910,3910,3910,3905,401
|
|
20250123,132100,11330613810,3915,3900,3915,3895,17921
|
|
20250123,132000,11260625185,3900,3900,3900,3900,1076
|
|
20250123,131900,11256428785,3900,3905,3905,3895,2433
|
|
20250123,131800,11246946165,3895,3895,3905,3895,1422
|
|
20250123,131700,11241403905,3905,3905,3910,3900,4858
|
|
20250123,131600,11222455410,3905,3900,3910,3900,664
|
|
20250123,131500,11219863010,3900,3905,3905,3900,969
|
|
20250123,131400,11216081075,3910,3910,3910,3910,308
|
|
20250123,131300,11214876795,3910,3915,3915,3910,6844
|
|
20250123,131200,11188116320,3910,3915,3920,3910,3471
|
|
20250123,131100,11174530430,3915,3910,3915,3910,10146
|
|
20250123,131000,11134825075,3910,3915,3915,3905,4322
|
|
20250123,130900,11117914535,3910,3905,3915,3905,42559
|
|
20250123,130800,10951306445,3905,3910,3915,3905,5239
|
|
20250123,130700,10930821265,3905,3905,3905,3905,1785
|
|
20250123,130600,10923850840,3910,3910,3910,3910,4452
|
|
20250123,130500,10906443520,3915,3910,3915,3910,6515
|
|
20250123,130400,10880969790,3910,3905,3910,3905,1616
|
|
20250123,130300,10874659205,3905,3900,3905,3900,419
|
|
20250123,130200,10873023610,3900,3910,3910,3900,402
|
|
20250123,130100,10871452120,3895,3890,3910,3890,8021
|
|
20250123,130000,10840175080,3885,3885,3885,3885,2020
|
|
20250123,125900,10832327380,3885,3900,3900,3885,755
|
|
20250123,125800,10829393300,3900,3900,3900,3880,1102
|
|
20250123,125700,10825112090,3900,3890,3900,3880,763
|
|
20250123,125600,10822148465,3890,3890,3895,3890,91
|
|
20250123,125500,10821794470,3895,3890,3895,3880,2282
|
|
20250123,125400,10812930325,3895,3885,3895,3885,851
|
|
20250123,125300,10809624180,3885,3880,3900,3880,3748
|
|
20250123,125200,10795065135,3880,3895,3895,3880,25
|
|
20250123,125100,10794968120,3885,3870,3885,3870,6490
|
|
20250123,125000,10769829845,3885,3870,3885,3870,526
|
|
20250123,124900,10767794050,3875,3875,3880,3870,4242
|
|
20250123,124800,10751370790,3880,3875,3880,3875,23
|
|
20250123,124700,10751281660,3875,3870,3875,3870,2061
|
|
20250123,124600,10743300860,3865,3870,3870,3865,2410
|
|
20250123,124500,10733976210,3875,3880,3885,3875,2727
|
|
20250123,124400,10723406035,3880,3880,3880,3880,50
|
|
20250123,124300,10723212035,3880,3890,3890,3880,4802
|
|
20250123,124200,10704566430,3890,3885,3890,3885,3213
|
|
20250123,124100,10692083800,3885,3890,3890,3885,5986
|
|
20250123,124000,10668819270,3890,3890,3890,3885,2217
|
|
20250123,123900,10660197640,3885,3880,3885,3880,3823
|
|
20250123,123800,10645356900,3880,3875,3880,3875,1007
|
|
20250123,123700,10641452275,3875,3875,3875,3875,3336
|
|
20250123,123600,10628525275,3875,3875,3875,3875,1
|
|
20250123,123500,10628521400,3870,3875,3875,3870,1508
|
|
20250123,123400,10622680865,3875,3875,3875,3875,153
|
|
20250123,123300,10622087990,3870,3875,3875,3865,2857
|
|
20250123,123200,10611025380,3875,3870,3875,3870,522
|
|
20250123,123100,10609003035,3875,3875,3875,3865,424
|
|
20250123,123000,10607360085,3860,3865,3865,3860,2141
|
|
20250123,122900,10599095550,3865,3865,3875,3860,411
|
|
20250123,122800,10597507580,3875,3870,3875,3860,4384
|
|
20250123,122700,10580568015,3880,3885,3885,3870,10735
|
|
20250123,122600,10538952790,3885,3895,3895,3885,2019
|
|
20250123,122500,10531105550,3895,3890,3895,3885,1374
|
|
20250123,122400,10525766530,3890,3900,3900,3890,7136
|
|
20250123,122300,10497969345,3900,3900,3905,3900,5519
|
|
20250123,122200,10476442300,3895,3890,3895,3890,1832
|
|
20250123,122100,10469309990,3880,3880,3880,3880,973
|
|
20250123,122000,10465534750,3895,3875,3900,3875,373
|
|
20250123,121900,10464087705,3875,3890,3890,3870,20374
|
|
20250123,121800,10385080890,3900,3915,3920,3890,15896
|
|
20250123,121700,10322985775,3915,3900,3915,3900,16705
|
|
20250123,121600,10257639135,3900,3900,3905,3900,1064
|
|
20250123,121500,10253488910,3900,3890,3910,3890,7865
|
|
20250123,121400,10222779390,3890,3900,3900,3890,3481
|
|
20250123,121300,10209211760,3890,3890,3890,3890,1182
|
|
20250123,121200,10204613780,3905,3895,3905,3890,1124
|
|
20250123,121100,10200236625,3900,3900,3900,3895,7837
|
|
20250123,121000,10169680100,3895,3890,3895,3875,9861
|
|
20250123,120900,10131314340,3890,3885,3890,3885,5318
|
|
20250123,120800,10110639190,3885,3885,3885,3885,1917
|
|
20250123,120700,10103191645,3885,3880,3885,3875,5073
|
|
20250123,120600,10083508725,3880,3875,3880,3875,884
|
|
20250123,120500,10080079895,3880,3875,3880,3875,243
|
|
20250123,120400,10079137255,3870,3880,3880,3870,381
|
|
20250123,120300,10077661785,3885,3875,3885,3865,4112
|
|
20250123,120200,10061740970,3875,3890,3890,3875,5931
|
|
20250123,120100,10038705335,3890,3880,3900,3880,18747
|
|
20250123,120000,9965709690,3885,3870,3890,3870,11636
|
|
20250123,115900,9920515530,3870,3870,3870,3870,1
|
|
20250123,115800,9920511660,3860,3875,3875,3860,5379
|
|
20250123,115700,9899715140,3875,3875,3875,3875,894
|
|
20250123,115600,9896250890,3875,3865,3875,3865,3385
|
|
20250123,115500,9883148875,3870,3870,3870,3865,409
|
|
20250123,115400,9881566445,3870,3870,3870,3870,3062
|
|
20250123,115300,9869716505,3870,3875,3875,3870,7679
|
|
20250123,115200,9839970525,3875,3875,3880,3875,331
|
|
20250123,115100,9838687895,3880,3880,3880,3880,367
|
|
20250123,115000,9837263935,3880,3880,3885,3880,4891
|
|
20250123,114900,9818274155,3880,3865,3880,3865,764
|
|
20250123,114800,9815317085,3865,3875,3875,3865,89
|
|
20250123,114700,9814973030,3865,3870,3885,3865,2783
|
|
20250123,114600,9804204755,3870,3875,3885,3870,18568
|
|
20250123,114500,9732187980,3875,3875,3880,3870,941
|
|
20250123,114400,9728539345,3880,3880,3880,3870,1177
|
|
20250123,114300,9723973515,3880,3875,3885,3865,7179
|
|
20250123,114200,9696145430,3875,3875,3880,3875,889
|
|
20250123,114100,9692700110,3875,3880,3880,3875,829
|
|
20250123,114000,9689487180,3870,3865,3880,3865,9188
|
|
20250123,113900,9653920895,3865,3860,3870,3860,139
|
|
20250123,113800,9653383800,3865,3865,3870,3860,6261
|
|
20250123,113700,9629203555,3865,3860,3865,3855,450
|
|
20250123,113600,9627466535,3860,3855,3860,3855,1234
|
|
20250123,113500,9622704160,3860,3860,3865,3855,3683
|
|
20250123,113400,9608487290,3860,3865,3865,3860,158
|
|
20250123,113300,9607876795,3865,3860,3865,3855,483
|
|
20250123,113200,9606013410,3860,3855,3860,3845,6958
|
|
20250123,113100,9579188980,3850,3850,3855,3850,3839
|
|
20250123,113000,9564408710,3855,3855,3855,3850,5955
|
|
20250123,112900,9541478415,3855,3850,3860,3850,8035
|
|
20250123,112800,9510532530,3855,3855,3865,3850,7644
|
|
20250123,112700,9481041755,3855,3850,3855,3845,9662
|
|
20250123,112600,9443849140,3850,3845,3850,3845,3236
|
|
20250123,112500,9431398710,3850,3855,3855,3845,2543
|
|
20250123,112400,9421607510,3850,3845,3850,3845,4315
|
|
20250123,112300,9404996755,3845,3845,3850,3845,1711
|
|
20250123,112200,9398416410,3840,3840,3840,3840,793
|
|
20250123,112100,9395371290,3840,3835,3840,3830,392
|
|
20250123,112000,9393868720,3835,3830,3835,3830,1486
|
|
20250123,111900,9388170645,3830,3830,3830,3830,661
|
|
20250123,111800,9385639015,3830,3825,3835,3825,942
|
|
20250123,111700,9382035415,3835,3835,3835,3825,1602
|
|
20250123,111600,9375901410,3835,3830,3835,3825,2961
|
|
20250123,111500,9364564280,3830,3835,3835,3830,268
|
|
20250123,111400,9363536735,3835,3825,3835,3825,2699
|
|
20250123,111300,9353197320,3830,3830,3830,3825,2126
|
|
20250123,111200,9345062240,3830,3825,3830,3825,290
|
|
20250123,111100,9343952835,3830,3820,3830,3820,3524
|
|
20250123,111000,9330485655,3820,3825,3825,3815,1592
|
|
20250123,110900,9324403165,3825,3815,3825,3805,2983
|
|
20250123,110800,9313040820,3825,3840,3840,3810,11229
|
|
20250123,110700,9270068645,3835,3845,3845,3835,1416
|
|
20250123,110600,9264638160,3845,3845,3845,3835,2013
|
|
20250123,110500,9256906465,3845,3845,3855,3845,5320
|
|
20250123,110400,9236448210,3845,3840,3845,3840,835
|
|
20250123,110300,9233241805,3845,3835,3845,3835,4196
|
|
20250123,110200,9217149730,3840,3845,3850,3840,2066
|
|
20250123,110100,9209207765,3850,3840,3850,3840,30
|
|
20250123,110000,9209092305,3850,3855,3855,3850,655
|
|
20250123,105900,9206570060,3855,3845,3855,3840,343
|
|
20250123,105800,9205252565,3855,3850,3855,3845,3391
|
|
20250123,105700,9192189140,3850,3850,3855,3850,4985
|
|
20250123,105600,9172993840,3855,3855,3860,3855,2053
|
|
20250123,105500,9165079165,3860,3870,3880,3855,4381
|
|
20250123,105400,9148124290,3870,3855,3900,3855,37295
|
|
20250123,105300,9003166895,3855,3850,3860,3850,5901
|
|
20250123,105200,8980438185,3860,3805,3865,3805,72351
|
|
20250123,105100,8702118865,3805,3790,3805,3785,2190
|
|
20250123,105000,8693825005,3790,3805,3805,3785,7859
|
|
20250123,104900,8664035240,3805,3800,3810,3795,3150
|
|
20250123,104800,8652068655,3810,3810,3810,3800,7601
|
|
20250123,104700,8623169600,3815,3810,3815,3810,5170
|
|
20250123,104600,8603471640,3820,3820,3820,3810,984
|
|
20250123,104500,8599715785,3820,3815,3820,3815,2290
|
|
20250123,104400,8590976680,3815,3815,3825,3810,16130
|
|
20250123,104300,8529408115,3815,3815,3815,3810,4572
|
|
20250123,104200,8511984705,3815,3815,3820,3815,4357
|
|
20250123,104100,8495362745,3815,3805,3815,3805,5688
|
|
20250123,104000,8473692205,3805,3795,3805,3795,4859
|
|
20250123,103900,8455247475,3795,3795,3800,3790,2629
|
|
20250123,103800,8445269895,3800,3810,3815,3800,8526
|
|
20250123,103700,8412830825,3810,3800,3810,3800,18239
|
|
20250123,103600,8343427295,3805,3790,3805,3790,17273
|
|
20250123,103500,8277843320,3795,3780,3795,3780,7686
|
|
20250123,103400,8248720235,3780,3780,3780,3775,597
|
|
20250123,103300,8246463715,3780,3775,3785,3770,13197
|
|
20250123,103200,8196597415,3780,3775,3780,3770,2571
|
|
20250123,103100,8186893380,3770,3775,3775,3770,8902
|
|
20250123,103000,8153305315,3775,3780,3780,3775,11900
|
|
20250123,102900,8108380185,3775,3760,3780,3750,25891
|
|
20250123,102800,8010755040,3765,3770,3770,3760,1085
|
|
20250123,102700,8006666580,3770,3765,3770,3760,2885
|
|
20250123,102600,7995812565,3750,3765,3770,3750,19792
|
|
20250123,102500,7921394315,3765,3755,3765,3755,9747
|
|
20250123,102400,7884756480,3750,3750,3755,3735,10049
|
|
20250123,102300,7847124175,3750,3745,3750,3735,14581
|
|
20250123,102200,7792508090,3745,3735,3750,3735,20622
|
|
20250123,102100,7715357860,3740,3740,3745,3730,6984
|
|
20250123,102000,7689255400,3740,3725,3740,3720,7005
|
|
20250123,101900,7663154505,3725,3720,3735,3720,3387
|
|
20250123,101800,7650516355,3720,3720,3730,3720,9933
|
|
20250123,101700,7613513590,3720,3720,3740,3720,22864
|
|
20250123,101600,7528353315,3720,3705,3725,3700,20147
|
|
20250123,101500,7453700535,3705,3725,3740,3700,76659
|
|
20250123,101400,7169267160,3725,3740,3740,3720,11289
|
|
20250123,101300,7127181860,3740,3725,3740,3725,14135
|
|
20250123,101200,7074457970,3730,3730,3735,3710,49396
|
|
20250123,101100,6890817960,3735,3755,3755,3730,27557
|
|
20250123,101000,6787799455,3745,3760,3770,3745,49277
|
|
20250123,100900,6602988020,3760,3765,3785,3760,19606
|
|
20250123,100800,6529180090,3765,3775,3775,3755,13372
|
|
20250123,100700,6478836750,3775,3765,3785,3765,7880
|
|
20250123,100600,6449110080,3755,3765,3775,3740,40458
|
|
20250123,100500,6297465030,3765,3775,3800,3745,49841
|
|
20250123,100400,6109711820,3785,3765,3790,3760,6165
|
|
20250123,100300,6086432340,3755,3800,3800,3755,71186
|
|
20250123,100200,5817808905,3800,3805,3805,3795,9499
|
|
20250123,100100,5781739485,3800,3810,3810,3800,23416
|
|
20250123,100000,5692699100,3810,3815,3815,3800,23010
|
|
20250123,095900,5605158950,3810,3815,3820,3805,14639
|
|
20250123,095800,5549361900,3820,3810,3820,3805,21533
|
|
20250123,095700,5467208185,3805,3805,3820,3790,24330
|
|
20250123,095600,5374737225,3795,3825,3825,3785,52879
|
|
20250123,095500,5173851750,3825,3825,3845,3795,30807
|
|
20250123,095400,5056217260,3815,3885,3885,3790,243393
|
|
20250123,095300,4124977860,3880,3890,3890,3865,13987
|
|
20250123,095200,4070819165,3875,3890,3890,3875,18804
|
|
20250123,095100,3997877340,3885,3895,3900,3885,2631
|
|
20250123,095000,3987627035,3880,3895,3900,3880,4676
|
|
20250123,094900,3969459045,3895,3890,3910,3885,11519
|
|
20250123,094800,3924567755,3890,3885,3890,3885,1850
|
|
20250123,094700,3917373295,3880,3900,3900,3880,11774
|
|
20250123,094600,3871542435,3900,3905,3910,3900,7192
|
|
20250123,094500,3843477325,3905,3900,3905,3900,286
|
|
20250123,094400,3842361620,3905,3905,3905,3900,5014
|
|
20250123,094300,3822796955,3900,3895,3910,3895,15766
|
|
20250123,094200,3761247030,3895,3880,3895,3880,10723
|
|
20250123,094100,3719579685,3880,3870,3880,3870,5018
|
|
20250123,094000,3700129720,3880,3865,3880,3865,6966
|
|
20250123,093900,3673106990,3865,3870,3880,3865,7571
|
|
20250123,093800,3643819350,3870,3875,3875,3865,14885
|
|
20250123,093700,3586213480,3865,3870,3880,3865,4289
|
|
20250123,093600,3569609575,3870,3875,3880,3860,20166
|
|
20250123,093500,3491626990,3875,3870,3880,3870,4614
|
|
20250123,093400,3473744150,3870,3870,3880,3865,20443
|
|
20250123,093300,3394645640,3870,3880,3885,3870,13892
|
|
20250123,093200,3340835525,3885,3870,3885,3870,18436
|
|
20250123,093100,3269410790,3870,3895,3895,3870,25185
|
|
20250123,093000,3171661390,3895,3885,3905,3885,7495
|
|
20250123,092900,3142493920,3885,3910,3910,3885,18243
|
|
20250123,092800,3071415780,3910,3910,3910,3905,3182
|
|
20250123,092700,3058984385,3910,3895,3910,3895,20150
|
|
20250123,092600,2980366025,3895,3900,3900,3875,26837
|
|
20250123,092500,2876061645,3900,3915,3915,3895,17469
|
|
20250123,092400,2807881555,3915,3900,3920,3900,7860
|
|
20250123,092300,2777161385,3905,3910,3930,3895,17206
|
|
20250123,092200,2709858930,3900,3935,3935,3885,126000
|
|
20250123,092100,2217000805,3940,3945,3945,3930,45068
|
|
20250123,092000,2039612170,3940,3945,3950,3940,11546
|
|
20250123,091900,1994068070,3945,3945,3950,3940,7258
|
|
20250123,091800,1965435750,3950,3955,3960,3950,6523
|
|
20250123,091700,1939664390,3950,3970,3970,3950,11657
|
|
20250123,091600,1893521270,3970,3965,3975,3955,4516
|
|
20250123,091500,1875611830,3965,3965,3965,3955,466
|
|
20250123,091400,1873766350,3965,3970,3970,3950,949
|
|
20250123,091300,1870011175,3965,3950,3965,3945,6260
|
|
20250123,091200,1845296515,3955,3950,3955,3945,8486
|
|
20250123,091100,1811766040,3955,3945,3955,3940,13362
|
|
20250123,091000,1759103365,3945,3955,3965,3945,25340
|
|
20250123,090900,1659044065,3955,3960,3975,3955,21851
|
|
20250123,090800,1572521535,3960,3960,3960,3955,7465
|
|
20250123,090700,1542967760,3960,3960,3975,3955,23871
|
|
20250123,090600,1448458205,3955,3965,3970,3955,19291
|
|
20250123,090500,1372066660,3965,3960,3995,3950,20944
|
|
20250123,090400,1289047430,3965,3960,3975,3955,18778
|
|
20250123,090300,1214586190,3960,3945,3965,3940,19619
|
|
20250123,090200,1137103630,3940,3925,3955,3920,40167
|
|
20250123,090100,978740790,3950,3965,3980,3925,78152
|
|
20250123,090000,669771130,3980,4015,4020,3945,167248
|