602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185900,3461633635,3030,3030,3030,3030,20474
|
|
20250123,185800,3461633635,3030,3030,3030,3030,0
|
|
20250123,185700,3461633635,3030,3030,3030,3030,0
|
|
20250123,185600,3461633635,3030,3030,3030,3030,0
|
|
20250123,185500,3461633635,3030,3030,3030,3030,0
|
|
20250123,185400,3461633635,3030,3030,3030,3030,0
|
|
20250123,185300,3461633635,3030,3030,3030,3030,0
|
|
20250123,185200,3461633635,3030,3030,3030,3030,0
|
|
20250123,185100,3461633635,3030,3030,3030,3030,0
|
|
20250123,185000,3461633635,3030,3030,3030,3030,0
|
|
20250123,184900,3461633635,3030,3030,3030,3030,0
|
|
20250123,184800,3461633635,3030,3030,3030,3030,0
|
|
20250123,184700,3461633635,3030,3030,3030,3030,0
|
|
20250123,184600,3461633635,3030,3030,3030,3030,0
|
|
20250123,184500,3461633635,3030,3030,3030,3030,0
|
|
20250123,184400,3461633635,3030,3030,3030,3030,0
|
|
20250123,184300,3461633635,3030,3030,3030,3030,0
|
|
20250123,184200,3461633635,3030,3030,3030,3030,0
|
|
20250123,184100,3461633635,3030,3030,3030,3030,0
|
|
20250123,184000,3461633635,3030,3030,3030,3030,0
|
|
20250123,183900,3461633635,3030,3030,3030,3030,0
|
|
20250123,183800,3461633635,3030,3030,3030,3030,0
|
|
20250123,183700,3461633635,3030,3030,3030,3030,0
|
|
20250123,183600,3461633635,3030,3030,3030,3030,0
|
|
20250123,183500,3461633635,3030,3030,3030,3030,0
|
|
20250123,183400,3461633635,3030,3030,3030,3030,0
|
|
20250123,183300,3461633635,3030,3030,3030,3030,0
|
|
20250123,183200,3461633635,3030,3030,3030,3030,0
|
|
20250123,183100,3461633635,3030,3030,3030,3030,0
|
|
20250123,183000,3461633635,3030,3030,3030,3030,0
|
|
20250123,182900,3461633635,3030,3030,3030,3030,20474
|
|
20250123,182800,3461633635,3030,3030,3030,3030,0
|
|
20250123,182700,3461633635,3030,3030,3030,3030,0
|
|
20250123,182600,3461633635,3030,3030,3030,3030,0
|
|
20250123,182500,3461633635,3030,3030,3030,3030,0
|
|
20250123,182400,3461633635,3030,3030,3030,3030,0
|
|
20250123,182300,3461633635,3030,3030,3030,3030,0
|
|
20250123,182200,3461633635,3030,3030,3030,3030,0
|
|
20250123,182100,3461633635,3030,3030,3030,3030,0
|
|
20250123,182000,3461633635,3030,3030,3030,3030,0
|
|
20250123,181900,3461633635,3030,3030,3030,3030,0
|
|
20250123,181800,3461633635,3030,3030,3030,3030,0
|
|
20250123,181700,3461633635,3030,3030,3030,3030,0
|
|
20250123,181600,3461633635,3030,3030,3030,3030,0
|
|
20250123,181500,3461633635,3030,3030,3030,3030,0
|
|
20250123,181400,3461633635,3030,3030,3030,3030,0
|
|
20250123,181300,3461633635,3030,3030,3030,3030,0
|
|
20250123,181200,3461633635,3030,3030,3030,3030,0
|
|
20250123,181100,3461633635,3030,3030,3030,3030,0
|
|
20250123,181000,3461633635,3030,3030,3030,3030,0
|
|
20250123,180900,3461633635,3030,3030,3030,3030,0
|
|
20250123,180800,3461633635,3030,3030,3030,3030,0
|
|
20250123,180700,3461633635,3030,3030,3030,3030,0
|
|
20250123,180600,3461633635,3030,3030,3030,3030,0
|
|
20250123,180500,3461633635,3030,3030,3030,3030,0
|
|
20250123,180400,3461633635,3030,3030,3030,3030,0
|
|
20250123,180300,3461633635,3030,3030,3030,3030,0
|
|
20250123,180200,3461633635,3030,3030,3030,3030,0
|
|
20250123,180100,3461633635,3030,3030,3030,3030,0
|
|
20250123,180000,3461633635,3030,3030,3030,3030,0
|
|
20250123,175900,3461633635,3030,3030,3030,3030,20474
|
|
20250123,175800,3461633635,3030,3030,3030,3030,0
|
|
20250123,175700,3461633635,3030,3030,3030,3030,0
|
|
20250123,175600,3461633635,3030,3030,3030,3030,0
|
|
20250123,175500,3461633635,3030,3030,3030,3030,0
|
|
20250123,175400,3461633635,3030,3030,3030,3030,0
|
|
20250123,175300,3461633635,3030,3030,3030,3030,0
|
|
20250123,175200,3461633635,3030,3030,3030,3030,0
|
|
20250123,175100,3461633635,3030,3030,3030,3030,0
|
|
20250123,175000,3461633635,3030,3030,3030,3030,0
|
|
20250123,174900,3461633635,3030,3030,3030,3030,0
|
|
20250123,174800,3461633635,3030,3030,3030,3030,0
|
|
20250123,174700,3461633635,3030,3030,3030,3030,0
|
|
20250123,174600,3461633635,3030,3030,3030,3030,0
|
|
20250123,174500,3461633635,3030,3030,3030,3030,0
|
|
20250123,174400,3461633635,3030,3030,3030,3030,0
|
|
20250123,174300,3461633635,3030,3030,3030,3030,0
|
|
20250123,174200,3461633635,3030,3030,3030,3030,0
|
|
20250123,174100,3461633635,3030,3030,3030,3030,0
|
|
20250123,174000,3461633635,3030,3030,3030,3030,0
|
|
20250123,173900,3461633635,3030,3030,3030,3030,0
|
|
20250123,173800,3461633635,3030,3030,3030,3030,0
|
|
20250123,173700,3461633635,3030,3030,3030,3030,0
|
|
20250123,173600,3461633635,3030,3030,3030,3030,0
|
|
20250123,173500,3461633635,3030,3030,3030,3030,0
|
|
20250123,173400,3461633635,3030,3030,3030,3030,0
|
|
20250123,173300,3461633635,3030,3030,3030,3030,0
|
|
20250123,173200,3461633635,3030,3030,3030,3030,0
|
|
20250123,173100,3461633635,3030,3030,3030,3030,0
|
|
20250123,173000,3461633635,3030,3030,3030,3030,0
|
|
20250123,172900,3461633635,3030,3030,3030,3030,20474
|
|
20250123,172800,3461633635,3030,3030,3030,3030,0
|
|
20250123,172700,3461633635,3030,3030,3030,3030,0
|
|
20250123,172600,3461633635,3030,3030,3030,3030,0
|
|
20250123,172500,3461633635,3030,3030,3030,3030,0
|
|
20250123,172400,3461633635,3030,3030,3030,3030,0
|
|
20250123,172300,3461633635,3030,3030,3030,3030,0
|
|
20250123,172200,3461633635,3030,3030,3030,3030,0
|
|
20250123,172100,3461633635,3030,3030,3030,3030,0
|
|
20250123,172000,3461633635,3030,3030,3030,3030,0
|
|
20250123,171900,3461633635,3030,3030,3030,3030,0
|
|
20250123,171800,3461633635,3030,3030,3030,3030,0
|
|
20250123,171700,3461633635,3030,3030,3030,3030,0
|
|
20250123,171600,3461633635,3030,3030,3030,3030,0
|
|
20250123,171500,3461633635,3030,3030,3030,3030,0
|
|
20250123,171400,3461633635,3030,3030,3030,3030,0
|
|
20250123,171300,3461633635,3030,3030,3030,3030,0
|
|
20250123,171200,3461633635,3030,3030,3030,3030,0
|
|
20250123,171100,3461633635,3030,3030,3030,3030,0
|
|
20250123,171000,3461633635,3030,3030,3030,3030,0
|
|
20250123,170900,3461633635,3030,3030,3030,3030,0
|
|
20250123,170800,3461633635,3030,3030,3030,3030,0
|
|
20250123,170700,3461633635,3030,3030,3030,3030,0
|
|
20250123,170600,3461633635,3030,3030,3030,3030,0
|
|
20250123,170500,3461633635,3030,3030,3030,3030,0
|
|
20250123,170400,3461633635,3030,3030,3030,3030,0
|
|
20250123,170300,3461633635,3030,3030,3030,3030,0
|
|
20250123,170200,3461633635,3030,3030,3030,3030,0
|
|
20250123,170100,3461633635,3030,3030,3030,3030,0
|
|
20250123,170000,3461633635,3030,3030,3030,3030,0
|
|
20250123,165900,3461633635,3030,3030,3030,3030,20474
|
|
20250123,165800,3461633635,3030,3030,3030,3030,0
|
|
20250123,165700,3461633635,3030,3030,3030,3030,0
|
|
20250123,165600,3461633635,3030,3030,3030,3030,0
|
|
20250123,165500,3461633635,3030,3030,3030,3030,0
|
|
20250123,165400,3461633635,3030,3030,3030,3030,0
|
|
20250123,165300,3461633635,3030,3030,3030,3030,0
|
|
20250123,165200,3461633635,3030,3030,3030,3030,0
|
|
20250123,165100,3461633635,3030,3030,3030,3030,0
|
|
20250123,165000,3461633635,3030,3030,3030,3030,0
|
|
20250123,164900,3461633635,3030,3030,3030,3030,0
|
|
20250123,164800,3461633635,3030,3030,3030,3030,0
|
|
20250123,164700,3461633635,3030,3030,3030,3030,0
|
|
20250123,164600,3461633635,3030,3030,3030,3030,0
|
|
20250123,164500,3461633635,3030,3030,3030,3030,0
|
|
20250123,164400,3461633635,3030,3030,3030,3030,0
|
|
20250123,164300,3461633635,3030,3030,3030,3030,0
|
|
20250123,164200,3461633635,3030,3030,3030,3030,0
|
|
20250123,164100,3461633635,3030,3030,3030,3030,0
|
|
20250123,164000,3461633635,3030,3030,3030,3030,0
|
|
20250123,163900,3461633635,3030,3030,3030,3030,0
|
|
20250123,163800,3461633635,3030,3030,3030,3030,0
|
|
20250123,163700,3461633635,3030,3030,3030,3030,0
|
|
20250123,163600,3461633635,3030,3030,3030,3030,0
|
|
20250123,163500,3461633635,3030,3030,3030,3030,0
|
|
20250123,163400,3461633635,3030,3030,3030,3030,0
|
|
20250123,163300,3461633635,3030,3030,3030,3030,0
|
|
20250123,163200,3461633635,3030,3030,3030,3030,0
|
|
20250123,163100,3461633635,3030,3030,3030,3030,0
|
|
20250123,163000,3461633635,3030,3030,3030,3030,0
|
|
20250123,162900,3461633635,3030,3030,3030,3030,20474
|
|
20250123,162800,3461633635,3030,3030,3030,3030,0
|
|
20250123,162700,3461633635,3030,3030,3030,3030,0
|
|
20250123,162600,3461633635,3030,3030,3030,3030,0
|
|
20250123,162500,3461633635,3030,3030,3030,3030,0
|
|
20250123,162400,3461633635,3030,3030,3030,3030,0
|
|
20250123,162300,3461633635,3030,3030,3030,3030,0
|
|
20250123,162200,3461633635,3030,3030,3030,3030,0
|
|
20250123,162100,3461633635,3030,3030,3030,3030,0
|
|
20250123,162000,3461633635,3030,3030,3030,3030,0
|
|
20250123,161900,3461633635,3030,3030,3030,3030,0
|
|
20250123,161800,3461633635,3030,3030,3030,3030,0
|
|
20250123,161700,3461633635,3030,3030,3030,3030,0
|
|
20250123,161600,3461633635,3030,3030,3030,3030,0
|
|
20250123,161500,3461633635,3030,3030,3030,3030,0
|
|
20250123,161400,3461633635,3030,3030,3030,3030,0
|
|
20250123,161300,3461633635,3030,3030,3030,3030,0
|
|
20250123,161200,3461633635,3030,3030,3030,3030,0
|
|
20250123,161100,3461633635,3030,3030,3030,3030,0
|
|
20250123,161000,3461633635,3030,3030,3030,3030,0
|
|
20250123,160900,3461633635,3030,3030,3030,3030,0
|
|
20250123,160800,3461633635,3030,3030,3030,3030,0
|
|
20250123,160700,3461633635,3030,3030,3030,3030,0
|
|
20250123,160600,3461633635,3030,3030,3030,3030,0
|
|
20250123,160500,3461633635,3030,3030,3030,3030,0
|
|
20250123,160400,3461633635,3030,3030,3030,3030,0
|
|
20250123,160300,3461633635,3030,3030,3030,3030,0
|
|
20250123,160200,3461633635,3030,3030,3030,3030,0
|
|
20250123,160100,3461633635,3030,3030,3030,3030,0
|
|
20250123,160000,3461633635,3030,3030,3030,3030,0
|
|
20250123,155900,3461633635,3030,3030,3030,3030,20474
|
|
20250123,155800,3461633635,3030,3030,3030,3030,0
|
|
20250123,155700,3461633635,3030,3030,3030,3030,0
|
|
20250123,155600,3461633635,3030,3030,3030,3030,0
|
|
20250123,155500,3461633635,3030,3030,3030,3030,0
|
|
20250123,155400,3461633635,3030,3030,3030,3030,0
|
|
20250123,155300,3461633635,3030,3030,3030,3030,0
|
|
20250123,155200,3461633635,3030,3030,3030,3030,0
|
|
20250123,155100,3461633635,3030,3030,3030,3030,0
|
|
20250123,155000,3461633635,3030,3030,3030,3030,0
|
|
20250123,154900,3461633635,3030,3030,3030,3030,0
|
|
20250123,154800,3461633635,3030,3030,3030,3030,0
|
|
20250123,154700,3461633635,3030,3030,3030,3030,0
|
|
20250123,154600,3461633635,3030,3030,3030,3030,0
|
|
20250123,154500,3461633635,3030,3030,3030,3030,0
|
|
20250123,154400,3461633635,3030,3030,3030,3030,0
|
|
20250123,154300,3461633635,3030,3030,3030,3030,0
|
|
20250123,154200,3461633635,3030,3030,3030,3030,0
|
|
20250123,154100,3461633635,3030,3030,3030,3030,0
|
|
20250123,154000,3461633635,3030,3030,3030,3030,0
|
|
20250123,153900,3461633635,3030,3030,3030,3030,0
|
|
20250123,153800,3461633635,3030,3030,3030,3030,0
|
|
20250123,153700,3461633635,3030,3030,3030,3030,0
|
|
20250123,153600,3461633635,3030,3030,3030,3030,0
|
|
20250123,153500,3461633635,3030,3030,3030,3030,0
|
|
20250123,153400,3461633635,3030,3030,3030,3030,0
|
|
20250123,153300,3461633635,3030,3030,3030,3030,0
|
|
20250123,153200,3461633635,3030,3030,3030,3030,0
|
|
20250123,153100,3461633635,3030,3030,3030,3030,0
|
|
20250123,153000,3461633635,3030,3030,3030,3030,20474
|
|
20250123,152900,3399597415,3050,3050,3050,3050,0
|
|
20250123,152800,3399597415,3050,3050,3050,3050,0
|
|
20250123,152700,3399597415,3050,3050,3050,3050,0
|
|
20250123,152600,3399597415,3050,3050,3050,3050,0
|
|
20250123,152500,3399597415,3050,3050,3050,3050,0
|
|
20250123,152400,3399597415,3050,3050,3050,3050,0
|
|
20250123,152300,3399597415,3050,3050,3050,3050,0
|
|
20250123,152200,3399597415,3050,3050,3050,3050,0
|
|
20250123,152100,3399597415,3050,3050,3050,3050,0
|
|
20250123,152000,3399597415,3050,3050,3050,3050,0
|
|
20250123,151900,3399597415,3050,3045,3060,3045,4413
|
|
20250123,151800,3386135265,3050,3050,3050,3045,1200
|
|
20250123,151700,3382478230,3055,3050,3055,3045,1458
|
|
20250123,151600,3378027275,3055,3050,3055,3040,1121
|
|
20250123,151500,3374607870,3050,3040,3050,3040,1007
|
|
20250123,151400,3371542020,3040,3035,3040,3030,2632
|
|
20250123,151300,3363553895,3040,3035,3040,3035,951
|
|
20250123,151200,3360666755,3040,3040,3045,3035,10188
|
|
20250123,151100,3329714635,3040,3035,3040,3035,716
|
|
20250123,151000,3327541325,3035,3035,3040,3035,2498
|
|
20250123,150900,3319959220,3035,3040,3040,3035,1248
|
|
20250123,150800,3316168550,3040,3035,3040,3035,2584
|
|
20250123,150700,3308325935,3040,3040,3040,3035,3167
|
|
20250123,150600,3298703510,3040,3040,3040,3040,500
|
|
20250123,150500,3297183510,3040,3040,3040,3040,3000
|
|
20250123,150400,3288063510,3040,3035,3040,3035,1593
|
|
20250123,150300,3283226390,3040,3040,3040,3035,4689
|
|
20250123,150200,3268992750,3035,3035,3045,3035,875
|
|
20250123,150100,3266332580,3045,3040,3045,3035,609
|
|
20250123,150000,3264482870,3040,3045,3045,3040,4513
|
|
20250123,145900,3250759950,3050,3045,3050,3040,59
|
|
20250123,145800,3250580460,3040,3040,3040,3040,933
|
|
20250123,145700,3247744140,3035,3040,3040,3035,849
|
|
20250123,145600,3245166270,3040,3050,3050,3040,5998
|
|
20250123,145500,3226928475,3050,3050,3050,3050,461
|
|
20250123,145400,3225522425,3055,3045,3070,3045,4029
|
|
20250123,145300,3213193525,3045,3050,3050,3045,2121
|
|
20250123,145200,3206725935,3050,3060,3060,3050,13038
|
|
20250123,145100,3166895090,3055,3055,3055,3055,912
|
|
20250123,145000,3164108930,3060,3060,3060,3060,55
|
|
20250123,144900,3163940630,3055,3055,3060,3055,442
|
|
20250123,144800,3162590270,3055,3055,3055,3055,1834
|
|
20250123,144700,3156987400,3055,3060,3060,3055,1081
|
|
20250123,144600,3153682515,3065,3060,3065,3060,302
|
|
20250123,144500,3152758390,3060,3060,3060,3060,300
|
|
20250123,144400,3151840390,3070,3065,3070,3065,301
|
|
20250123,144300,3150917820,3065,3070,3070,3060,520
|
|
20250123,144200,3149326000,3065,3065,3065,3065,333
|
|
20250123,144100,3148305355,3065,3065,3065,3065,248
|
|
20250123,144000,3147545235,3065,3060,3065,3060,4582
|
|
20250123,143900,3133524140,3065,3065,3065,3065,163
|
|
20250123,143800,3133024545,3065,3070,3070,3065,136
|
|
20250123,143700,3132607075,3070,3070,3070,3070,16
|
|
20250123,143600,3132557955,3070,3060,3070,3060,361
|
|
20250123,143500,3131452885,3060,3065,3065,3060,783
|
|
20250123,143400,3129056880,3065,3065,3065,3065,845
|
|
20250123,143300,3126466955,3065,3065,3065,3065,3
|
|
20250123,143200,3126457760,3070,3065,3070,3065,1866
|
|
20250123,143100,3120735865,3065,3060,3070,3060,22
|
|
20250123,143000,3120668500,3065,3065,3065,3065,1654
|
|
20250123,142900,3115598990,3065,3070,3070,3065,417
|
|
20250123,142800,3114320835,3070,3070,3070,3070,987
|
|
20250123,142700,3111290745,3075,3070,3075,3070,327
|
|
20250123,142600,3110285875,3070,3070,3070,3070,1
|
|
20250123,142500,3110282805,3070,3070,3070,3070,46
|
|
20250123,142400,3110141585,3070,3070,3070,3070,683
|
|
20250123,142300,3108044775,3070,3070,3070,3070,0
|
|
20250123,142200,3108044775,3070,3070,3070,3070,30
|
|
20250123,142100,3107952675,3060,3065,3065,3060,322
|
|
20250123,142000,3106967050,3070,3070,3070,3070,160
|
|
20250123,141900,3106475850,3065,3065,3065,3065,1
|
|
20250123,141800,3106472785,3065,3075,3075,3065,2954
|
|
20250123,141700,3097393890,3075,3070,3075,3065,267
|
|
20250123,141600,3096575470,3070,3070,3075,3070,405
|
|
20250123,141500,3095332080,3065,3055,3065,3055,13490
|
|
20250123,141400,3054056545,3055,3055,3055,3055,4597
|
|
20250123,141300,3040012710,3055,3050,3055,3050,406
|
|
20250123,141200,3038774205,3055,3050,3055,3050,421
|
|
20250123,141100,3037490150,3050,3055,3055,3050,655
|
|
20250123,141000,3035492395,3050,3055,3055,3050,778
|
|
20250123,140900,3033116995,3060,3060,3060,3060,50
|
|
20250123,140800,3032963995,3060,3050,3060,3050,65
|
|
20250123,140700,3032765545,3050,3050,3050,3050,2860
|
|
20250123,140600,3024042545,3045,3050,3050,3045,522
|
|
20250123,140500,3022453035,3050,3045,3050,3040,376
|
|
20250123,140400,3021309145,3050,3040,3050,3040,5108
|
|
20250123,140300,3005780055,3045,3050,3050,3040,3441
|
|
20250123,140200,2995312125,3050,3045,3050,3045,250
|
|
20250123,140100,2994550850,3050,3045,3050,3040,5086
|
|
20250123,140000,2979084765,3045,3050,3050,3045,241
|
|
20250123,135900,2978349915,3050,3045,3060,3045,1077
|
|
20250123,135800,2975069365,3045,3050,3050,3045,263
|
|
20250123,135700,2974267720,3050,3050,3050,3050,600
|
|
20250123,135600,2972437720,3050,3055,3055,3050,1523
|
|
20250123,135500,2967785755,3055,3055,3055,3055,131
|
|
20250123,135400,2967385550,3060,3060,3060,3050,269
|
|
20250123,135300,2966564590,3050,3050,3060,3050,456
|
|
20250123,135200,2965173780,3060,3055,3060,3050,1925
|
|
20250123,135100,2959294335,3050,3050,3050,3050,3
|
|
20250123,135000,2959285185,3055,3050,3055,3050,780
|
|
20250123,134900,2956905680,3050,3050,3050,3045,1489
|
|
20250123,134800,2952366170,3050,3050,3050,3050,1662
|
|
20250123,134700,2947297070,3050,3050,3050,3050,1805
|
|
20250123,134600,2941791820,3050,3050,3055,3050,1576
|
|
20250123,134500,2936985000,3055,3055,3055,3050,10786
|
|
20250123,134400,2904084610,3055,3055,3055,3055,8353
|
|
20250123,134300,2878566195,3060,3060,3060,3060,0
|
|
20250123,134200,2878566195,3060,3055,3060,3055,122
|
|
20250123,134100,2878193410,3060,3060,3060,3060,32
|
|
20250123,134000,2878095490,3060,3060,3060,3055,246
|
|
20250123,133900,2877342860,3060,3060,3060,3055,1271
|
|
20250123,133800,2873459890,3060,3065,3065,3060,3995
|
|
20250123,133700,2861235030,3065,3065,3065,3065,10
|
|
20250123,133600,2861204380,3065,3065,3065,3060,46
|
|
20250123,133500,2861063595,3065,3065,3065,3065,810
|
|
20250123,133400,2858580945,3065,3070,3070,3065,2133
|
|
20250123,133300,2852043040,3075,3075,3075,3075,315
|
|
20250123,133200,2851074415,3075,3075,3075,3075,32
|
|
20250123,133100,2850976015,3075,3080,3080,3075,406
|
|
20250123,133000,2849725555,3080,3075,3080,3075,130
|
|
20250123,132900,2849325245,3080,3080,3080,3080,6
|
|
20250123,132800,2849306765,3080,3070,3080,3070,3565
|
|
20250123,132700,2838361395,3075,3090,3090,3075,213
|
|
20250123,132600,2837705310,3095,3090,3095,3090,306
|
|
20250123,132500,2836758740,3095,3075,3095,3075,1316
|
|
20250123,132400,2832702540,3070,3075,3075,3070,40
|
|
20250123,132300,2832579585,3065,3070,3070,3065,593
|
|
20250123,132200,2830761915,3065,3065,3070,3065,10730
|
|
20250123,132100,2797874365,3065,3075,3075,3065,3831
|
|
20250123,132000,2786124385,3090,3090,3090,3090,342
|
|
20250123,131900,2785067605,3095,3095,3095,3095,0
|
|
20250123,131800,2785067605,3095,3080,3095,3070,6032
|
|
20250123,131700,2766517515,3080,3085,3085,3080,2123
|
|
20250123,131600,2759972355,3085,3085,3085,3085,201
|
|
20250123,131500,2759352270,3085,3095,3095,3085,55
|
|
20250123,131400,2759182545,3095,3090,3095,3090,677
|
|
20250123,131300,2757087755,3085,3085,3085,3085,4
|
|
20250123,131200,2757075415,3085,3085,3085,3085,1000
|
|
20250123,131100,2753990415,3085,3090,3090,3085,351
|
|
20250123,131000,2752905850,3090,3090,3090,3090,1455
|
|
20250123,130900,2748409900,3085,3085,3085,3085,760
|
|
20250123,130800,2746065300,3085,3085,3085,3085,110
|
|
20250123,130700,2745725950,3085,3085,3085,3085,0
|
|
20250123,130600,2745725950,3085,3085,3085,3085,262
|
|
20250123,130500,2744917680,3085,3085,3085,3085,2063
|
|
20250123,130400,2738553325,3090,3090,3090,3090,1
|
|
20250123,130300,2738550235,3090,3095,3095,3090,982
|
|
20250123,130200,2735514310,3095,3095,3095,3095,256
|
|
20250123,130100,2734721990,3100,3100,3100,3100,14
|
|
20250123,130000,2734678590,3100,3095,3100,3095,30
|
|
20250123,125900,2734585735,3100,3105,3105,3100,121
|
|
20250123,125800,2734210615,3100,3100,3100,3100,2006
|
|
20250123,125700,2727992015,3100,3095,3100,3095,441
|
|
20250123,125600,2726627115,3095,3095,3095,3095,30
|
|
20250123,125500,2726534265,3085,3095,3095,3085,4778
|
|
20250123,125400,2711782995,3095,3095,3095,3090,93
|
|
20250123,125300,2711495510,3095,3095,3095,3095,1303
|
|
20250123,125200,2707462725,3095,3090,3095,3090,31
|
|
20250123,125100,2707366930,3090,3090,3090,3090,1829
|
|
20250123,125000,2701715320,3095,3095,3095,3095,42
|
|
20250123,124900,2701585330,3095,3095,3095,3095,500
|
|
20250123,124800,2700037830,3095,3095,3095,3095,5
|
|
20250123,124700,2700022355,3100,3100,3100,3100,51
|
|
20250123,124600,2699864255,3085,3090,3090,3085,2110
|
|
20250123,124500,2693346505,3090,3090,3090,3090,497
|
|
20250123,124400,2691810775,3090,3090,3100,3090,814
|
|
20250123,124300,2689295505,3090,3100,3100,3090,2121
|
|
20250123,124200,2682740405,3100,3085,3100,3085,3323
|
|
20250123,124100,2672479285,3090,3090,3090,3085,369
|
|
20250123,124000,2671339085,3090,3090,3090,3085,1927
|
|
20250123,123900,2665386435,3090,3095,3095,3090,1211
|
|
20250123,123800,2661644335,3095,3105,3105,3095,1638
|
|
20250123,123700,2656568960,3110,3110,3110,3110,9
|
|
20250123,123600,2656540970,3100,3105,3110,3100,1289
|
|
20250123,123500,2652544995,3100,3100,3110,3100,1358
|
|
20250123,123400,2648334905,3100,3100,3110,3100,1310
|
|
20250123,123300,2644269450,3105,3110,3110,3105,2775
|
|
20250123,123200,2635649230,3120,3120,3120,3120,5
|
|
20250123,123100,2635633630,3110,3110,3110,3105,7931
|
|
20250123,123000,2610992930,3110,3115,3115,3110,7233
|
|
20250123,122900,2588490125,3120,3120,3120,3115,1232
|
|
20250123,122800,2584650035,3115,3120,3120,3115,1091
|
|
20250123,122700,2581250635,3125,3125,3125,3125,295
|
|
20250123,122600,2580328760,3125,3140,3140,3125,879
|
|
20250123,122500,2577578855,3140,3130,3140,3130,4
|
|
20250123,122400,2577566305,3130,3140,3140,3130,681
|
|
20250123,122300,2575429775,3140,3140,3140,3140,20
|
|
20250123,122200,2575366975,3120,3130,3150,3120,2061
|
|
20250123,122100,2568911230,3115,3120,3130,3115,2010
|
|
20250123,122000,2562636515,3120,3120,3120,3115,516
|
|
20250123,121900,2561029135,3120,3120,3120,3115,90
|
|
20250123,121800,2560748435,3115,3120,3120,3115,3098
|
|
20250123,121700,2551089305,3125,3125,3125,3125,0
|
|
20250123,121600,2551089305,3125,3125,3125,3125,1287
|
|
20250123,121500,2547067430,3125,3125,3125,3120,1438
|
|
20250123,121400,2542575980,3125,3130,3130,3125,66
|
|
20250123,121300,2542369690,3125,3125,3125,3125,538
|
|
20250123,121200,2540688440,3125,3140,3140,3125,33
|
|
20250123,121100,2540585195,3125,3125,3125,3125,651
|
|
20250123,121000,2538550820,3125,3125,3125,3125,1
|
|
20250123,120900,2538547695,3130,3125,3130,3125,216
|
|
20250123,120800,2537871695,3125,3135,3135,3125,6924
|
|
20250123,120700,2516222240,3140,3140,3140,3135,1563
|
|
20250123,120600,2511321595,3140,3140,3140,3140,0
|
|
20250123,120500,2511321595,3140,3140,3140,3140,502
|
|
20250123,120400,2509745315,3135,3135,3135,3135,5736
|
|
20250123,120300,2491762955,3135,3135,3135,3135,147
|
|
20250123,120200,2491302110,3130,3130,3130,3125,6678
|
|
20250123,120100,2470400865,3130,3125,3130,3125,106
|
|
20250123,120000,2470069535,3125,3120,3125,3120,1032
|
|
20250123,115900,2466845195,3120,3130,3130,3120,3578
|
|
20250123,115800,2455662360,3130,3135,3135,3130,387
|
|
20250123,115700,2454449295,3135,3135,3135,3135,100
|
|
20250123,115600,2454135795,3135,3130,3135,3130,154
|
|
20250123,115500,2453653725,3130,3130,3130,3130,652
|
|
20250123,115400,2451612965,3130,3135,3135,3130,176
|
|
20250123,115300,2451061585,3135,3135,3135,3135,700
|
|
20250123,115200,2448867085,3135,3140,3140,3125,2678
|
|
20250123,115100,2440487110,3140,3140,3140,3140,122
|
|
20250123,115000,2440104030,3130,3130,3130,3130,40
|
|
20250123,114900,2439978830,3130,3140,3140,3130,347
|
|
20250123,114800,2438892390,3140,3140,3140,3140,0
|
|
20250123,114700,2438892390,3140,3140,3140,3140,50
|
|
20250123,114600,2438735390,3140,3130,3140,3130,31
|
|
20250123,114500,2438638110,3150,3150,3150,3150,343
|
|
20250123,114400,2437557660,3125,3150,3155,3125,3730
|
|
20250123,114300,2425877700,3155,3145,3155,3145,685
|
|
20250123,114200,2423721995,3140,3140,3140,3140,356
|
|
20250123,114100,2422604155,3140,3135,3140,3130,2308
|
|
20250123,114000,2415368425,3135,3135,3135,3130,161
|
|
20250123,113900,2414863695,3130,3135,3135,3130,246
|
|
20250123,113800,2414093375,3130,3130,3130,3130,331
|
|
20250123,113700,2413057345,3130,3130,3130,3130,259
|
|
20250123,113600,2412246675,3130,3130,3130,3130,273
|
|
20250123,113500,2411392185,3135,3135,3135,3135,117
|
|
20250123,113400,2411025390,3135,3130,3135,3130,3364
|
|
20250123,113300,2400494540,3130,3135,3140,3125,5805
|
|
20250123,113200,2382314825,3140,3140,3140,3135,1087
|
|
20250123,113100,2378901795,3140,3150,3155,3140,8138
|
|
20250123,113000,2353284190,3155,3155,3155,3155,255
|
|
20250123,112900,2352479665,3155,3160,3160,3155,570
|
|
20250123,112800,2350680975,3160,3150,3160,3150,1445
|
|
20250123,112700,2346126655,3150,3155,3155,3150,3862
|
|
20250123,112600,2333960845,3155,3155,3155,3155,400
|
|
20250123,112500,2332698845,3160,3160,3160,3160,1412
|
|
20250123,112400,2328236925,3165,3155,3165,3155,1200
|
|
20250123,112300,2324446470,3155,3155,3155,3150,2123
|
|
20250123,112200,2317755905,3160,3155,3160,3155,612
|
|
20250123,112100,2315824920,3160,3165,3165,3160,513
|
|
20250123,112000,2314203790,3165,3165,3170,3165,330
|
|
20250123,111900,2313159230,3165,3165,3165,3165,299
|
|
20250123,111800,2312212895,3150,3150,3155,3145,3301
|
|
20250123,111700,2301822570,3150,3170,3170,3150,4009
|
|
20250123,111600,2289157420,3170,3175,3175,3170,10771
|
|
20250123,111500,2254966215,3175,3180,3185,3170,2055
|
|
20250123,111400,2248440985,3175,3190,3200,3175,18558
|
|
20250123,111300,2189214165,3190,3170,3190,3170,6987
|
|
20250123,111200,2166994725,3170,3155,3170,3155,2581
|
|
20250123,111100,2158816455,3170,3150,3170,3145,4518
|
|
20250123,111000,2144538650,3150,3180,3180,3150,4220
|
|
20250123,110900,2131168400,3180,3160,3190,3160,14510
|
|
20250123,110800,2085080925,3160,3150,3175,3150,4301
|
|
20250123,110700,2071488065,3150,3135,3160,3135,9959
|
|
20250123,110600,2040201550,3140,3135,3140,3135,1312
|
|
20250123,110500,2036086875,3135,3135,3135,3135,0
|
|
20250123,110400,2036086875,3135,3135,3135,3125,1325
|
|
20250123,110300,2031943980,3135,3125,3135,3125,1202
|
|
20250123,110200,2028187020,3130,3140,3145,3130,1257
|
|
20250123,110100,2024241215,3135,3115,3135,3115,7887
|
|
20250123,110000,1999610430,3115,3120,3120,3115,924
|
|
20250123,105900,1996728950,3115,3110,3115,3110,904
|
|
20250123,105800,1993917320,3110,3090,3110,3090,2777
|
|
20250123,105700,1985317660,3090,3085,3090,3085,3054
|
|
20250123,105600,1975896050,3085,3100,3100,3085,6492
|
|
20250123,105500,1955789190,3100,3110,3110,3100,870
|
|
20250123,105400,1953092180,3100,3110,3110,3100,1862
|
|
20250123,105300,1947319370,3110,3105,3110,3100,1316
|
|
20250123,105200,1943236800,3105,3105,3105,3105,1999
|
|
20250123,105100,1937029905,3105,3105,3105,3105,1704
|
|
20250123,105000,1931738985,3110,3110,3110,3110,0
|
|
20250123,104900,1931738985,3110,3105,3110,3100,1414
|
|
20250123,104800,1927348555,3110,3105,3110,3105,854
|
|
20250123,104700,1924696880,3105,3105,3105,3105,3
|
|
20250123,104600,1924687565,3105,3105,3105,3105,1000
|
|
20250123,104500,1921582565,3110,3105,3110,3105,1407
|
|
20250123,104400,1917212825,3105,3110,3110,3105,1089
|
|
20250123,104300,1913827610,3110,3120,3120,3110,3437
|
|
20250123,104200,1903121125,3120,3120,3125,3120,651
|
|
20250123,104100,1901089905,3120,3120,3120,3120,858
|
|
20250123,104000,1898412945,3120,3115,3120,3115,42
|
|
20250123,103900,1898282105,3115,3110,3115,3105,53
|
|
20250123,103800,1898117485,3115,3105,3115,3105,1053
|
|
20250123,103700,1894843045,3105,3105,3110,3105,1545
|
|
20250123,103600,1890043800,3110,3105,3110,3105,2318
|
|
20250123,103500,1882844820,3105,3110,3110,3105,665
|
|
20250123,103400,1880777005,3115,3110,3115,3110,2213
|
|
20250123,103300,1873891575,3115,3120,3120,3115,238
|
|
20250123,103200,1873150130,3120,3120,3120,3120,87
|
|
20250123,103100,1872878690,3120,3115,3120,3115,251
|
|
20250123,103000,1872095575,3120,3120,3120,3120,7101
|
|
20250123,102900,1849940455,3120,3120,3120,3120,57
|
|
20250123,102800,1849762615,3125,3120,3125,3115,5739
|
|
20250123,102700,1831881585,3125,3125,3130,3125,434
|
|
20250123,102600,1830525280,3125,3125,3125,3125,126
|
|
20250123,102500,1830131530,3125,3130,3130,3120,1023
|
|
20250123,102400,1826939630,3120,3120,3120,3120,282
|
|
20250123,102300,1826059790,3115,3115,3115,3115,661
|
|
20250123,102200,1824000775,3115,3125,3125,3115,2387
|
|
20250123,102100,1816552040,3130,3130,3130,3130,668
|
|
20250123,102000,1814461200,3130,3130,3130,3115,1121
|
|
20250123,101900,1810964425,3135,3135,3135,3120,1223
|
|
20250123,101800,1807145115,3135,3135,3135,3135,100
|
|
20250123,101700,1806831615,3135,3135,3135,3135,301
|
|
20250123,101600,1805887980,3135,3135,3135,3135,189
|
|
20250123,101500,1805295465,3115,3140,3150,3115,10724
|
|
20250123,101400,1771654615,3140,3140,3145,3140,419
|
|
20250123,101300,1770338895,3140,3145,3145,3135,15283
|
|
20250123,101200,1722315735,3145,3140,3150,3140,4456
|
|
20250123,101100,1708302370,3140,3135,3145,3135,2297
|
|
20250123,101000,1701097190,3135,3140,3145,3135,2414
|
|
20250123,100900,1693513295,3140,3150,3150,3140,2106
|
|
20250123,100800,1686891925,3150,3150,3150,3145,1897
|
|
20250123,100700,1680916575,3150,3140,3155,3140,3390
|
|
20250123,100600,1670241900,3140,3135,3140,3135,7090
|
|
20250123,100500,1647982720,3130,3120,3130,3120,1782
|
|
20250123,100400,1642421915,3120,3130,3130,3105,2778
|
|
20250123,100300,1633767080,3130,3125,3130,3115,2752
|
|
20250123,100200,1625180150,3130,3130,3130,3120,208
|
|
20250123,100100,1624531075,3130,3140,3140,3130,254
|
|
20250123,100000,1623734760,3140,3130,3140,3105,11269
|
|
20250123,095900,1588600110,3130,3140,3150,3125,6928
|
|
20250123,095800,1566895885,3145,3130,3145,3130,3721
|
|
20250123,095700,1555213705,3135,3150,3150,3130,3724
|
|
20250123,095600,1543549810,3150,3150,3160,3130,21621
|
|
20250123,095500,1475562475,3150,3160,3170,3150,10417
|
|
20250123,095400,1442680265,3170,3175,3185,3155,17465
|
|
20250123,095300,1387447310,3175,3205,3215,3175,31897
|
|
20250123,095200,1285765215,3215,3155,3225,3155,51581
|
|
20250123,095100,1120878540,3140,3135,3155,3135,7013
|
|
20250123,095000,1098822840,3135,3125,3140,3120,3129
|
|
20250123,094900,1089023915,3120,3105,3130,3105,13489
|
|
20250123,094800,1046970610,3110,3110,3110,3100,3340
|
|
20250123,094700,1036589010,3110,3105,3115,3105,2629
|
|
20250123,094600,1028415125,3110,3120,3125,3110,11584
|
|
20250123,094500,992303475,3120,3100,3120,3100,3760
|
|
20250123,094400,980632890,3085,3085,3095,3085,5672
|
|
20250123,094300,963084975,3090,3090,3090,3090,651
|
|
20250123,094200,961073385,3090,3090,3090,3090,173
|
|
20250123,094100,960538815,3085,3090,3090,3085,93
|
|
20250123,094000,960251650,3090,3090,3090,3085,1104
|
|
20250123,093900,956840690,3090,3090,3090,3070,666
|
|
20250123,093800,954782785,3090,3075,3090,3070,2834
|
|
20250123,093700,946074245,3075,3075,3075,3070,323
|
|
20250123,093600,945081910,3070,3075,3075,3070,1147
|
|
20250123,093500,941560400,3075,3080,3080,3075,495
|
|
20250123,093400,940038100,3075,3095,3095,3075,10228
|
|
20250123,093300,908519545,3090,3095,3095,3080,2868
|
|
20250123,093200,899661960,3095,3085,3095,3070,2795
|
|
20250123,093100,891033405,3090,3095,3095,3090,433
|
|
20250123,093000,889694235,3090,3080,3095,3070,3331
|
|
20250123,092900,879411465,3065,3060,3070,3060,1941
|
|
20250123,092800,873464410,3060,3055,3060,3055,2977
|
|
20250123,092700,864369100,3055,3065,3065,3055,4374
|
|
20250123,092600,850983165,3065,3065,3065,3065,68
|
|
20250123,092500,850774745,3065,3075,3085,3065,3336
|
|
20250123,092400,840530630,3075,3060,3080,3060,4245
|
|
20250123,092300,827467960,3060,3060,3065,3060,7022
|
|
20250123,092200,805975195,3065,3055,3065,3050,4504
|
|
20250123,092100,792181030,3055,3060,3060,3050,6313
|
|
20250123,092000,772866000,3060,3060,3065,3055,1512
|
|
20250123,091900,768241705,3060,3065,3070,3055,2716
|
|
20250123,091800,759922410,3080,3075,3080,3065,1516
|
|
20250123,091700,755262550,3075,3060,3075,3060,4092
|
|
20250123,091600,742705100,3060,3060,3065,3050,6545
|
|
20250123,091500,722692750,3060,3060,3065,3055,1812
|
|
20250123,091400,717148265,3060,3065,3090,3050,5210
|
|
20250123,091300,701187430,3065,3080,3095,3065,10057
|
|
20250123,091200,670253375,3080,3105,3105,3080,8496
|
|
20250123,091100,644039905,3105,3115,3140,3090,26529
|
|
20250123,091000,561487900,3115,3145,3150,3110,5287
|
|
20250123,090900,544939715,3140,3135,3170,3135,23854
|
|
20250123,090800,469732350,3135,3090,3140,3055,14928
|
|
20250123,090700,423253000,3115,3110,3115,3090,26239
|
|
20250123,090600,341785165,3110,3100,3120,3100,10568
|
|
20250123,090500,308926500,3110,3115,3125,3095,24502
|
|
20250123,090400,232658765,3115,3075,3120,3075,19972
|
|
20250123,090300,170841280,3075,3075,3080,3055,4335
|
|
20250123,090200,157513885,3075,3050,3075,3035,12031
|
|
20250123,090100,120738040,3055,3040,3055,3025,22197
|
|
20250123,090000,53385790,3040,3055,3055,3040,15573
|