637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,193400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,193300,16626820825,3600,3600,3600,3600,0
|
|
20250123,193200,16626820825,3600,3600,3600,3600,0
|
|
20250123,193100,16626820825,3600,3600,3600,3600,0
|
|
20250123,193000,16626820825,3600,3600,3600,3600,0
|
|
20250123,192900,16626820825,3600,3600,3600,3600,0
|
|
20250123,192800,16626820825,3600,3600,3600,3600,0
|
|
20250123,192700,16626820825,3600,3600,3600,3600,0
|
|
20250123,192600,16626820825,3600,3600,3600,3600,0
|
|
20250123,192500,16626820825,3600,3600,3600,3600,0
|
|
20250123,192400,16626820825,3600,3600,3600,3600,0
|
|
20250123,192300,16626820825,3600,3600,3600,3600,0
|
|
20250123,192200,16626820825,3600,3600,3600,3600,0
|
|
20250123,192100,16626820825,3600,3600,3600,3600,0
|
|
20250123,192000,16626820825,3600,3600,3600,3600,0
|
|
20250123,191900,16626820825,3600,3600,3600,3600,0
|
|
20250123,191800,16626820825,3600,3600,3600,3600,0
|
|
20250123,191700,16626820825,3600,3600,3600,3600,0
|
|
20250123,191600,16626820825,3600,3600,3600,3600,0
|
|
20250123,191500,16626820825,3600,3600,3600,3600,0
|
|
20250123,191400,16626820825,3600,3600,3600,3600,0
|
|
20250123,191300,16626820825,3600,3600,3600,3600,0
|
|
20250123,191200,16626820825,3600,3600,3600,3600,0
|
|
20250123,191100,16626820825,3600,3600,3600,3600,0
|
|
20250123,191000,16626820825,3600,3600,3600,3600,0
|
|
20250123,190900,16626820825,3600,3600,3600,3600,0
|
|
20250123,190800,16626820825,3600,3600,3600,3600,0
|
|
20250123,190700,16626820825,3600,3600,3600,3600,0
|
|
20250123,190600,16626820825,3600,3600,3600,3600,0
|
|
20250123,190500,16626820825,3600,3600,3600,3600,0
|
|
20250123,190400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,190300,16626820825,3600,3600,3600,3600,0
|
|
20250123,190200,16626820825,3600,3600,3600,3600,0
|
|
20250123,190100,16626820825,3600,3600,3600,3600,0
|
|
20250123,190000,16626820825,3600,3600,3600,3600,0
|
|
20250123,185900,16626820825,3600,3600,3600,3600,0
|
|
20250123,185800,16626820825,3600,3600,3600,3600,0
|
|
20250123,185700,16626820825,3600,3600,3600,3600,0
|
|
20250123,185600,16626820825,3600,3600,3600,3600,0
|
|
20250123,185500,16626820825,3600,3600,3600,3600,0
|
|
20250123,185400,16626820825,3600,3600,3600,3600,0
|
|
20250123,185300,16626820825,3600,3600,3600,3600,0
|
|
20250123,185200,16626820825,3600,3600,3600,3600,0
|
|
20250123,185100,16626820825,3600,3600,3600,3600,0
|
|
20250123,185000,16626820825,3600,3600,3600,3600,0
|
|
20250123,184900,16626820825,3600,3600,3600,3600,0
|
|
20250123,184800,16626820825,3600,3600,3600,3600,0
|
|
20250123,184700,16626820825,3600,3600,3600,3600,0
|
|
20250123,184600,16626820825,3600,3600,3600,3600,0
|
|
20250123,184500,16626820825,3600,3600,3600,3600,0
|
|
20250123,184400,16626820825,3600,3600,3600,3600,0
|
|
20250123,184300,16626820825,3600,3600,3600,3600,0
|
|
20250123,184200,16626820825,3600,3600,3600,3600,0
|
|
20250123,184100,16626820825,3600,3600,3600,3600,0
|
|
20250123,184000,16626820825,3600,3600,3600,3600,0
|
|
20250123,183900,16626820825,3600,3600,3600,3600,0
|
|
20250123,183800,16626820825,3600,3600,3600,3600,0
|
|
20250123,183700,16626820825,3600,3600,3600,3600,0
|
|
20250123,183600,16626820825,3600,3600,3600,3600,0
|
|
20250123,183500,16626820825,3600,3600,3600,3600,0
|
|
20250123,183400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,183300,16626820825,3600,3600,3600,3600,0
|
|
20250123,183200,16626820825,3600,3600,3600,3600,0
|
|
20250123,183100,16626820825,3600,3600,3600,3600,0
|
|
20250123,183000,16626820825,3600,3600,3600,3600,0
|
|
20250123,182900,16626820825,3600,3600,3600,3600,0
|
|
20250123,182800,16626820825,3600,3600,3600,3600,0
|
|
20250123,182700,16626820825,3600,3600,3600,3600,0
|
|
20250123,182600,16626820825,3600,3600,3600,3600,0
|
|
20250123,182500,16626820825,3600,3600,3600,3600,0
|
|
20250123,182400,16626820825,3600,3600,3600,3600,0
|
|
20250123,182300,16626820825,3600,3600,3600,3600,0
|
|
20250123,182200,16626820825,3600,3600,3600,3600,0
|
|
20250123,182100,16626820825,3600,3600,3600,3600,0
|
|
20250123,182000,16626820825,3600,3600,3600,3600,0
|
|
20250123,181900,16626820825,3600,3600,3600,3600,0
|
|
20250123,181800,16626820825,3600,3600,3600,3600,0
|
|
20250123,181700,16626820825,3600,3600,3600,3600,0
|
|
20250123,181600,16626820825,3600,3600,3600,3600,0
|
|
20250123,181500,16626820825,3600,3600,3600,3600,0
|
|
20250123,181400,16626820825,3600,3600,3600,3600,0
|
|
20250123,181300,16626820825,3600,3600,3600,3600,0
|
|
20250123,181200,16626820825,3600,3600,3600,3600,0
|
|
20250123,181100,16626820825,3600,3600,3600,3600,0
|
|
20250123,181000,16626820825,3600,3600,3600,3600,0
|
|
20250123,180900,16626820825,3600,3600,3600,3600,0
|
|
20250123,180800,16626820825,3600,3600,3600,3600,0
|
|
20250123,180700,16626820825,3600,3600,3600,3600,0
|
|
20250123,180600,16626820825,3600,3600,3600,3600,0
|
|
20250123,180500,16626820825,3600,3600,3600,3600,0
|
|
20250123,180400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,180300,16626820825,3600,3600,3600,3600,0
|
|
20250123,180200,16626820825,3600,3600,3600,3600,0
|
|
20250123,180100,16626820825,3600,3600,3600,3600,0
|
|
20250123,180000,16626820825,3600,3600,3600,3600,0
|
|
20250123,175900,16626820825,3600,3600,3600,3600,0
|
|
20250123,175800,16626820825,3600,3600,3600,3600,0
|
|
20250123,175700,16626820825,3600,3600,3600,3600,0
|
|
20250123,175600,16626820825,3600,3600,3600,3600,0
|
|
20250123,175500,16626820825,3600,3600,3600,3600,0
|
|
20250123,175400,16626820825,3600,3600,3600,3600,0
|
|
20250123,175300,16626820825,3600,3600,3600,3600,0
|
|
20250123,175200,16626820825,3600,3600,3600,3600,0
|
|
20250123,175100,16626820825,3600,3600,3600,3600,0
|
|
20250123,175000,16626820825,3600,3600,3600,3600,0
|
|
20250123,174900,16626820825,3600,3600,3600,3600,0
|
|
20250123,174800,16626820825,3600,3600,3600,3600,0
|
|
20250123,174700,16626820825,3600,3600,3600,3600,0
|
|
20250123,174600,16626820825,3600,3600,3600,3600,0
|
|
20250123,174500,16626820825,3600,3600,3600,3600,0
|
|
20250123,174400,16626820825,3600,3600,3600,3600,0
|
|
20250123,174300,16626820825,3600,3600,3600,3600,0
|
|
20250123,174200,16626820825,3600,3600,3600,3600,0
|
|
20250123,174100,16626820825,3600,3600,3600,3600,0
|
|
20250123,174000,16626820825,3600,3600,3600,3600,0
|
|
20250123,173900,16626820825,3600,3600,3600,3600,0
|
|
20250123,173800,16626820825,3600,3600,3600,3600,0
|
|
20250123,173700,16626820825,3600,3600,3600,3600,0
|
|
20250123,173600,16626820825,3600,3600,3600,3600,0
|
|
20250123,173500,16626820825,3600,3600,3600,3600,0
|
|
20250123,173400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,173300,16626820825,3600,3600,3600,3600,0
|
|
20250123,173200,16626820825,3600,3600,3600,3600,0
|
|
20250123,173100,16626820825,3600,3600,3600,3600,0
|
|
20250123,173000,16626820825,3600,3600,3600,3600,0
|
|
20250123,172900,16626820825,3600,3600,3600,3600,0
|
|
20250123,172800,16626820825,3600,3600,3600,3600,0
|
|
20250123,172700,16626820825,3600,3600,3600,3600,0
|
|
20250123,172600,16626820825,3600,3600,3600,3600,0
|
|
20250123,172500,16626820825,3600,3600,3600,3600,0
|
|
20250123,172400,16626820825,3600,3600,3600,3600,0
|
|
20250123,172300,16626820825,3600,3600,3600,3600,0
|
|
20250123,172200,16626820825,3600,3600,3600,3600,0
|
|
20250123,172100,16626820825,3600,3600,3600,3600,0
|
|
20250123,172000,16626820825,3600,3600,3600,3600,0
|
|
20250123,171900,16626820825,3600,3600,3600,3600,0
|
|
20250123,171800,16626820825,3600,3600,3600,3600,0
|
|
20250123,171700,16626820825,3600,3600,3600,3600,0
|
|
20250123,171600,16626820825,3600,3600,3600,3600,0
|
|
20250123,171500,16626820825,3600,3600,3600,3600,0
|
|
20250123,171400,16626820825,3600,3600,3600,3600,0
|
|
20250123,171300,16626820825,3600,3600,3600,3600,0
|
|
20250123,171200,16626820825,3600,3600,3600,3600,0
|
|
20250123,171100,16626820825,3600,3600,3600,3600,0
|
|
20250123,171000,16626820825,3600,3600,3600,3600,0
|
|
20250123,170900,16626820825,3600,3600,3600,3600,0
|
|
20250123,170800,16626820825,3600,3600,3600,3600,0
|
|
20250123,170700,16626820825,3600,3600,3600,3600,0
|
|
20250123,170600,16626820825,3600,3600,3600,3600,0
|
|
20250123,170500,16626820825,3600,3600,3600,3600,0
|
|
20250123,170400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,170300,16626820825,3600,3600,3600,3600,0
|
|
20250123,170200,16626820825,3600,3600,3600,3600,0
|
|
20250123,170100,16626820825,3600,3600,3600,3600,0
|
|
20250123,170000,16626820825,3600,3600,3600,3600,0
|
|
20250123,165900,16626820825,3600,3600,3600,3600,0
|
|
20250123,165800,16626820825,3600,3600,3600,3600,0
|
|
20250123,165700,16626820825,3600,3600,3600,3600,0
|
|
20250123,165600,16626820825,3600,3600,3600,3600,0
|
|
20250123,165500,16626820825,3600,3600,3600,3600,0
|
|
20250123,165400,16626820825,3600,3600,3600,3600,0
|
|
20250123,165300,16626820825,3600,3600,3600,3600,0
|
|
20250123,165200,16626820825,3600,3600,3600,3600,0
|
|
20250123,165100,16626820825,3600,3600,3600,3600,0
|
|
20250123,165000,16626820825,3600,3600,3600,3600,0
|
|
20250123,164900,16626820825,3600,3600,3600,3600,0
|
|
20250123,164800,16626820825,3600,3600,3600,3600,0
|
|
20250123,164700,16626820825,3600,3600,3600,3600,0
|
|
20250123,164600,16626820825,3600,3600,3600,3600,0
|
|
20250123,164500,16626820825,3600,3600,3600,3600,0
|
|
20250123,164400,16626820825,3600,3600,3600,3600,0
|
|
20250123,164300,16626820825,3600,3600,3600,3600,0
|
|
20250123,164200,16626820825,3600,3600,3600,3600,0
|
|
20250123,164100,16626820825,3600,3600,3600,3600,0
|
|
20250123,164000,16626820825,3600,3600,3600,3600,0
|
|
20250123,163900,16626820825,3600,3600,3600,3600,0
|
|
20250123,163800,16626820825,3600,3600,3600,3600,0
|
|
20250123,163700,16626820825,3600,3600,3600,3600,0
|
|
20250123,163600,16626820825,3600,3600,3600,3600,0
|
|
20250123,163500,16626820825,3600,3600,3600,3600,0
|
|
20250123,163400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,163300,16626820825,3600,3600,3600,3600,0
|
|
20250123,163200,16626820825,3600,3600,3600,3600,0
|
|
20250123,163100,16626820825,3600,3600,3600,3600,0
|
|
20250123,163000,16626820825,3600,3600,3600,3600,0
|
|
20250123,162900,16626820825,3600,3600,3600,3600,0
|
|
20250123,162800,16626820825,3600,3600,3600,3600,0
|
|
20250123,162700,16626820825,3600,3600,3600,3600,0
|
|
20250123,162600,16626820825,3600,3600,3600,3600,0
|
|
20250123,162500,16626820825,3600,3600,3600,3600,0
|
|
20250123,162400,16626820825,3600,3600,3600,3600,0
|
|
20250123,162300,16626820825,3600,3600,3600,3600,0
|
|
20250123,162200,16626820825,3600,3600,3600,3600,0
|
|
20250123,162100,16626820825,3600,3600,3600,3600,0
|
|
20250123,162000,16626820825,3600,3600,3600,3600,0
|
|
20250123,161900,16626820825,3600,3600,3600,3600,0
|
|
20250123,161800,16626820825,3600,3600,3600,3600,0
|
|
20250123,161700,16626820825,3600,3600,3600,3600,0
|
|
20250123,161600,16626820825,3600,3600,3600,3600,0
|
|
20250123,161500,16626820825,3600,3600,3600,3600,0
|
|
20250123,161400,16626820825,3600,3600,3600,3600,0
|
|
20250123,161300,16626820825,3600,3600,3600,3600,0
|
|
20250123,161200,16626820825,3600,3600,3600,3600,0
|
|
20250123,161100,16626820825,3600,3600,3600,3600,0
|
|
20250123,161000,16626820825,3600,3600,3600,3600,0
|
|
20250123,160900,16626820825,3600,3600,3600,3600,0
|
|
20250123,160800,16626820825,3600,3600,3600,3600,0
|
|
20250123,160700,16626820825,3600,3600,3600,3600,0
|
|
20250123,160600,16626820825,3600,3600,3600,3600,0
|
|
20250123,160500,16626820825,3600,3600,3600,3600,0
|
|
20250123,160400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,160300,16626820825,3600,3600,3600,3600,0
|
|
20250123,160200,16626820825,3600,3600,3600,3600,0
|
|
20250123,160100,16626820825,3600,3600,3600,3600,0
|
|
20250123,160000,16626820825,3600,3600,3600,3600,0
|
|
20250123,155900,16626820825,3600,3600,3600,3600,0
|
|
20250123,155800,16626820825,3600,3600,3600,3600,0
|
|
20250123,155700,16626820825,3600,3600,3600,3600,0
|
|
20250123,155600,16626820825,3600,3600,3600,3600,0
|
|
20250123,155500,16626820825,3600,3600,3600,3600,0
|
|
20250123,155400,16626820825,3600,3600,3600,3600,0
|
|
20250123,155300,16626820825,3600,3600,3600,3600,0
|
|
20250123,155200,16626820825,3600,3600,3600,3600,0
|
|
20250123,155100,16626820825,3600,3600,3600,3600,0
|
|
20250123,155000,16626820825,3600,3600,3600,3600,0
|
|
20250123,154900,16626820825,3600,3600,3600,3600,0
|
|
20250123,154800,16626820825,3600,3600,3600,3600,0
|
|
20250123,154700,16626820825,3600,3600,3600,3600,0
|
|
20250123,154600,16626820825,3600,3600,3600,3600,0
|
|
20250123,154500,16626820825,3600,3600,3600,3600,0
|
|
20250123,154400,16626820825,3600,3600,3600,3600,0
|
|
20250123,154300,16626820825,3600,3600,3600,3600,0
|
|
20250123,154200,16626820825,3600,3600,3600,3600,0
|
|
20250123,154100,16626820825,3600,3600,3600,3600,0
|
|
20250123,154000,16626820825,3600,3600,3600,3600,0
|
|
20250123,153900,16626820825,3600,3600,3600,3600,0
|
|
20250123,153800,16626820825,3600,3600,3600,3600,0
|
|
20250123,153700,16626820825,3600,3600,3600,3600,0
|
|
20250123,153600,16626820825,3600,3600,3600,3600,0
|
|
20250123,153500,16626820825,3600,3600,3600,3600,0
|
|
20250123,153400,16626820825,3600,3600,3600,3600,42434
|
|
20250123,153300,16626820825,3600,3600,3600,3600,0
|
|
20250123,153200,16626820825,3600,3600,3600,3600,0
|
|
20250123,153100,16626820825,3600,3600,3600,3600,0
|
|
20250123,153000,16626820825,3600,3600,3600,3600,42434
|
|
20250123,152900,16474058425,3630,3630,3630,3630,0
|
|
20250123,152800,16474058425,3630,3630,3630,3630,0
|
|
20250123,152700,16474058425,3630,3630,3630,3630,0
|
|
20250123,152600,16474058425,3630,3630,3630,3630,0
|
|
20250123,152500,16474058425,3630,3630,3630,3630,0
|
|
20250123,152400,16474058425,3630,3630,3630,3630,0
|
|
20250123,152300,16474058425,3630,3630,3630,3630,0
|
|
20250123,152200,16474058425,3630,3630,3630,3630,0
|
|
20250123,152100,16474058425,3630,3630,3630,3630,0
|
|
20250123,152000,16474058425,3630,3630,3630,3630,0
|
|
20250123,151900,16474058425,3630,3630,3630,3605,20792
|
|
20250123,151800,16398892005,3630,3615,3630,3605,10572
|
|
20250123,151700,16360653285,3610,3625,3625,3610,4984
|
|
20250123,151600,16342620145,3615,3620,3635,3610,8732
|
|
20250123,151500,16311031840,3620,3625,3630,3615,1550
|
|
20250123,151400,16305426045,3615,3645,3645,3615,46035
|
|
20250123,151300,16138629680,3650,3650,3650,3645,1403
|
|
20250123,151200,16133511295,3650,3655,3655,3650,1069
|
|
20250123,151100,16129608445,3650,3650,3650,3645,2011
|
|
20250123,151000,16122269795,3645,3640,3650,3635,10517
|
|
20250123,150900,16083954500,3645,3645,3645,3640,3508
|
|
20250123,150800,16071184590,3645,3645,3655,3645,5724
|
|
20250123,150700,16050317505,3645,3650,3650,3645,11120
|
|
20250123,150600,16009735610,3650,3660,3660,3650,126
|
|
20250123,150500,16009274810,3660,3650,3660,3645,3892
|
|
20250123,150400,15995070660,3650,3660,3660,3645,3772
|
|
20250123,150300,15981294350,3650,3655,3660,3650,5205
|
|
20250123,150200,15962271820,3660,3660,3660,3650,2800
|
|
20250123,150100,15952043110,3655,3655,3655,3650,3580
|
|
20250123,150000,15938958470,3655,3655,3665,3655,180
|
|
20250123,145900,15938300560,3655,3660,3660,3655,484
|
|
20250123,145800,15936530455,3665,3670,3670,3665,2143
|
|
20250123,145700,15928674990,3675,3655,3675,3655,2698
|
|
20250123,145600,15918780390,3650,3640,3665,3640,5117
|
|
20250123,145500,15900074730,3640,3650,3660,3640,2658
|
|
20250123,145400,15890379025,3645,3650,3660,3640,6308
|
|
20250123,145300,15867408810,3650,3650,3660,3640,4138
|
|
20250123,145200,15852340295,3655,3650,3660,3645,4299
|
|
20250123,145100,15836653895,3650,3655,3655,3645,24837
|
|
20250123,145000,15746020900,3650,3650,3655,3650,7096
|
|
20250123,144900,15720120290,3655,3650,3655,3650,4971
|
|
20250123,144800,15701975425,3650,3655,3655,3650,5119
|
|
20250123,144700,15683283885,3655,3665,3665,3650,15791
|
|
20250123,144600,15625519955,3665,3665,3670,3665,1110
|
|
20250123,144500,15621451760,3665,3670,3670,3665,1256
|
|
20250123,144400,15616842930,3670,3675,3675,3670,200
|
|
20250123,144300,15616108740,3675,3675,3675,3675,1146
|
|
20250123,144200,15611897190,3670,3670,3670,3670,258
|
|
20250123,144100,15610950330,3670,3670,3670,3670,576
|
|
20250123,144000,15608836410,3670,3665,3670,3665,2021
|
|
20250123,143900,15601420595,3665,3670,3670,3660,6985
|
|
20250123,143800,15575809075,3670,3670,3675,3670,758
|
|
20250123,143700,15573025075,3675,3670,3680,3670,1510
|
|
20250123,143600,15567483305,3670,3670,3670,3670,713
|
|
20250123,143500,15564866595,3665,3665,3670,3665,1961
|
|
20250123,143400,15557673865,3665,3670,3680,3665,3268
|
|
20250123,143300,15545672490,3665,3665,3665,3665,1209
|
|
20250123,143200,15541241505,3670,3675,3675,3665,5593
|
|
20250123,143100,15520702095,3675,3675,3680,3675,370
|
|
20250123,143000,15519340765,3675,3680,3680,3670,2619
|
|
20250123,142900,15509718125,3680,3680,3685,3680,2751
|
|
20250123,142800,15499590450,3680,3680,3680,3675,1425
|
|
20250123,142700,15494348955,3680,3675,3680,3675,357
|
|
20250123,142600,15493035795,3675,3675,3680,3670,759
|
|
20250123,142500,15490246705,3670,3670,3680,3670,412
|
|
20250123,142400,15488733430,3670,3665,3670,3665,31
|
|
20250123,142300,15488619665,3670,3665,3670,3660,5100
|
|
20250123,142200,15469947365,3660,3655,3665,3655,7646
|
|
20250123,142100,15441975120,3665,3665,3665,3655,3319
|
|
20250123,142000,15429831245,3665,3670,3670,3665,9116
|
|
20250123,141900,15396420890,3670,3660,3670,3655,2623
|
|
20250123,141800,15386818580,3660,3670,3670,3655,12322
|
|
20250123,141700,15341712035,3670,3685,3685,3670,3909
|
|
20250123,141600,15327355980,3685,3670,3685,3670,11806
|
|
20250123,141500,15284014705,3670,3680,3680,3670,6291
|
|
20250123,141400,15260922615,3670,3680,3690,3670,15064
|
|
20250123,141300,15205546955,3680,3680,3690,3680,1817
|
|
20250123,141200,15198860205,3680,3690,3690,3680,343
|
|
20250123,141100,15197597865,3680,3695,3695,3680,825
|
|
20250123,141000,15194560175,3695,3705,3705,3675,4624
|
|
20250123,140900,15177534445,3705,3680,3705,3675,13623
|
|
20250123,140800,15127394885,3680,3695,3695,3680,8924
|
|
20250123,140700,15094525500,3685,3690,3690,3685,7155
|
|
20250123,140600,15068133885,3690,3695,3695,3690,2597
|
|
20250123,140500,15058546125,3690,3690,3690,3685,1315
|
|
20250123,140400,15053695195,3690,3705,3705,3690,1346
|
|
20250123,140300,15048722765,3700,3700,3705,3695,547
|
|
20250123,140200,15046697510,3700,3690,3700,3685,3886
|
|
20250123,140100,15032359935,3690,3695,3695,3690,2265
|
|
20250123,140000,15024001050,3695,3690,3695,3680,11124
|
|
20250123,135900,14982979120,3695,3700,3700,3690,381
|
|
20250123,135800,14981570175,3700,3695,3700,3690,2159
|
|
20250123,135700,14973600655,3700,3700,3700,3695,1641
|
|
20250123,135600,14967536430,3690,3690,3700,3690,2417
|
|
20250123,135500,14958617590,3695,3700,3700,3690,10813
|
|
20250123,135400,14918710115,3700,3695,3705,3695,867
|
|
20250123,135300,14915506530,3695,3700,3700,3695,5027
|
|
20250123,135200,14896921475,3705,3705,3705,3695,3820
|
|
20250123,135100,14882791930,3705,3715,3715,3700,8753
|
|
20250123,135000,14850380070,3705,3715,3720,3705,2152
|
|
20250123,134900,14842391035,3710,3705,3715,3695,18126
|
|
20250123,134800,14775321445,3710,3715,3725,3695,11089
|
|
20250123,134700,14734215115,3705,3710,3725,3705,5921
|
|
20250123,134600,14712216160,3710,3700,3710,3700,2477
|
|
20250123,134500,14703041160,3700,3695,3705,3695,4410
|
|
20250123,134400,14686725870,3700,3715,3715,3700,19188
|
|
20250123,134300,14615602845,3720,3715,3720,3710,2927
|
|
20250123,134200,14604718275,3710,3710,3710,3710,683
|
|
20250123,134100,14602184345,3705,3705,3715,3705,3020
|
|
20250123,134000,14590995225,3715,3700,3715,3700,135
|
|
20250123,133900,14590495200,3700,3705,3705,3700,116
|
|
20250123,133800,14590065990,3705,3705,3715,3705,2301
|
|
20250123,133700,14581535815,3705,3715,3715,3705,2668
|
|
20250123,133600,14571648115,3715,3715,3720,3715,1359
|
|
20250123,133500,14566596145,3715,3725,3725,3705,10763
|
|
20250123,133400,14526623240,3720,3720,3725,3720,1649
|
|
20250123,133300,14520485605,3725,3720,3730,3720,3108
|
|
20250123,133200,14508906820,3725,3715,3730,3715,607
|
|
20250123,133100,14506648740,3730,3705,3730,3705,6465
|
|
20250123,133000,14482581980,3700,3695,3700,3690,3798
|
|
20250123,132900,14468551195,3700,3700,3700,3690,7511
|
|
20250123,132800,14440813705,3700,3695,3700,3695,4040
|
|
20250123,132700,14425885820,3690,3705,3710,3690,11571
|
|
20250123,132600,14383136395,3710,3705,3710,3705,664
|
|
20250123,132500,14380675270,3705,3710,3715,3700,1814
|
|
20250123,132400,14373960995,3710,3720,3720,3700,8272
|
|
20250123,132300,14343285450,3720,3710,3720,3710,2878
|
|
20250123,132200,14332593505,3710,3715,3715,3710,1749
|
|
20250123,132100,14326096935,3715,3705,3715,3705,1996
|
|
20250123,132000,14318687375,3700,3700,3710,3695,2815
|
|
20250123,131900,14308277350,3710,3695,3710,3695,7804
|
|
20250123,131800,14279419305,3690,3705,3705,3690,5523
|
|
20250123,131700,14259005100,3710,3705,3710,3700,1555
|
|
20250123,131600,14253243185,3705,3700,3705,3700,1341
|
|
20250123,131500,14248274800,3705,3700,3710,3700,1700
|
|
20250123,131400,14241976555,3700,3705,3705,3690,2118
|
|
20250123,131300,14234136785,3705,3690,3705,3680,15503
|
|
20250123,131200,14177011195,3700,3715,3725,3685,16385
|
|
20250123,131100,14116418360,3715,3725,3725,3715,6966
|
|
20250123,131000,14090478560,3720,3710,3720,3710,5023
|
|
20250123,130900,14071807610,3710,3705,3715,3700,2119
|
|
20250123,130800,14063961585,3700,3710,3715,3700,52437
|
|
20250123,130700,13869811930,3710,3715,3725,3710,5456
|
|
20250123,130600,13849538880,3720,3720,3720,3710,5702
|
|
20250123,130500,13828357220,3720,3715,3720,3715,3900
|
|
20250123,130400,13813860660,3715,3710,3720,3710,3186
|
|
20250123,130300,13802037925,3710,3720,3720,3710,10658
|
|
20250123,130200,13762495010,3720,3720,3725,3715,7744
|
|
20250123,130100,13733717910,3725,3715,3725,3710,10314
|
|
20250123,130000,13695410085,3715,3740,3740,3710,32607
|
|
20250123,125900,13574133535,3740,3750,3750,3735,4226
|
|
20250123,125800,13558340400,3745,3740,3750,3735,9059
|
|
20250123,125700,13524417575,3750,3740,3750,3735,13506
|
|
20250123,125600,13473914690,3735,3745,3750,3735,21015
|
|
20250123,125500,13395352375,3745,3760,3760,3745,8029
|
|
20250123,125400,13365225505,3760,3755,3775,3755,3148
|
|
20250123,125300,13353378830,3770,3765,3770,3755,5559
|
|
20250123,125200,13332456190,3765,3775,3775,3755,3408
|
|
20250123,125100,13319621100,3775,3755,3785,3750,12550
|
|
20250123,125000,13272358770,3755,3750,3755,3740,4606
|
|
20250123,124900,13255093910,3750,3760,3765,3740,12457
|
|
20250123,124800,13208364215,3760,3735,3760,3730,19208
|
|
20250123,124700,13136486455,3735,3765,3770,3735,27191
|
|
20250123,124600,13034595175,3770,3780,3780,3770,7382
|
|
20250123,124500,13006727155,3780,3765,3790,3760,20956
|
|
20250123,124400,12927512900,3760,3775,3775,3750,28690
|
|
20250123,124300,12819641320,3775,3780,3780,3755,33013
|
|
20250123,124200,12695302800,3780,3795,3800,3775,23430
|
|
20250123,124100,12606612840,3795,3795,3800,3785,15666
|
|
20250123,124000,12547162550,3800,3815,3815,3800,21300
|
|
20250123,123900,12466148125,3815,3825,3825,3790,25827
|
|
20250123,123800,12367715050,3815,3800,3825,3780,46394
|
|
20250123,123700,12191493295,3790,3810,3830,3770,98783
|
|
20250123,123600,11816426190,3810,3850,3855,3810,111641
|
|
20250123,123500,11388551025,3845,3860,3860,3810,151265
|
|
20250123,123400,10808066730,3845,3825,3865,3795,179665
|
|
20250123,123300,10120292300,3825,3785,3850,3745,271687
|
|
20250123,123200,9082986130,3770,3705,3825,3700,157614
|
|
20250123,123100,8487354265,3705,3700,3705,3700,918
|
|
20250123,123000,8483957595,3705,3695,3705,3695,311
|
|
20250123,122900,8482806925,3700,3700,3705,3690,772
|
|
20250123,122800,8479950530,3700,3695,3700,3690,777
|
|
20250123,122700,8477079220,3695,3690,3695,3690,1227
|
|
20250123,122600,8472550020,3690,3700,3700,3690,2120
|
|
20250123,122500,8464721170,3700,3700,3700,3700,2
|
|
20250123,122400,8464713770,3700,3700,3700,3690,2578
|
|
20250123,122300,8455186625,3700,3675,3700,3675,9469
|
|
20250123,122200,8420370665,3675,3690,3690,3675,973
|
|
20250123,122100,8416792560,3680,3675,3680,3675,934
|
|
20250123,122000,8413357515,3675,3685,3685,3675,14739
|
|
20250123,121900,8359141825,3685,3690,3690,3680,6092
|
|
20250123,121800,8336692900,3690,3695,3695,3690,5165
|
|
20250123,121700,8317627285,3695,3695,3695,3695,266
|
|
20250123,121600,8316644415,3695,3690,3695,3690,2824
|
|
20250123,121500,8306213490,3690,3695,3695,3690,4076
|
|
20250123,121400,8291159325,3695,3710,3710,3695,4565
|
|
20250123,121300,8274271160,3710,3715,3715,3710,56
|
|
20250123,121200,8274063330,3715,3705,3715,3700,2122
|
|
20250123,121100,8266196370,3705,3705,3710,3705,2620
|
|
20250123,121000,8256481440,3700,3710,3710,3700,7181
|
|
20250123,120900,8229893605,3715,3700,3715,3700,401
|
|
20250123,120800,8228407685,3700,3700,3700,3695,949
|
|
20250123,120700,8224897135,3695,3690,3695,3690,664
|
|
20250123,120600,8222445655,3690,3710,3715,3690,33078
|
|
20250123,120500,8100226705,3710,3710,3710,3710,1990
|
|
20250123,120400,8092843805,3710,3715,3720,3710,511
|
|
20250123,120300,8090946025,3715,3715,3715,3715,4093
|
|
20250123,120200,8075740530,3715,3720,3720,3715,609
|
|
20250123,120100,8073475095,3715,3710,3715,3710,2562
|
|
20250123,120000,8063959115,3700,3700,3700,3700,552
|
|
20250123,115900,8061916715,3700,3710,3715,3700,5199
|
|
20250123,115800,8042664405,3710,3715,3715,3710,361
|
|
20250123,115700,8041325045,3705,3705,3705,3705,0
|
|
20250123,115600,8041325045,3705,3720,3720,3705,66
|
|
20250123,115500,8041080230,3720,3710,3720,3705,1776
|
|
20250123,115400,8034493125,3710,3715,3715,3710,547
|
|
20250123,115300,8032463520,3715,3715,3715,3715,0
|
|
20250123,115200,8032463520,3715,3710,3715,3710,684
|
|
20250123,115100,8029925475,3710,3715,3715,3710,423
|
|
20250123,115000,8028356090,3720,3710,3720,3710,101
|
|
20250123,114900,8027980380,3720,3720,3720,3720,1
|
|
20250123,114800,8027976660,3720,3720,3720,3705,1712
|
|
20250123,114700,8021621785,3720,3710,3720,3710,1145
|
|
20250123,114600,8017365790,3715,3715,3715,3705,224
|
|
20250123,114500,8016535640,3710,3705,3710,3705,1305
|
|
20250123,114400,8011700590,3705,3710,3710,3705,55
|
|
20250123,114300,8011496735,3715,3715,3715,3705,850
|
|
20250123,114200,8008347345,3705,3700,3715,3700,617
|
|
20250123,114100,8006059280,3705,3705,3705,3705,1740
|
|
20250123,114000,7999612580,3720,3700,3720,3695,1265
|
|
20250123,113900,7994937330,3695,3705,3705,3695,597
|
|
20250123,113800,7992730895,3695,3700,3700,3690,16671
|
|
20250123,113700,7931141500,3700,3700,3705,3700,2368
|
|
20250123,113600,7922379590,3700,3705,3705,3700,2674
|
|
20250123,113500,7912478920,3705,3710,3715,3705,753
|
|
20250123,113400,7909687930,3710,3715,3715,3700,13378
|
|
20250123,113300,7860130290,3715,3720,3720,3715,2366
|
|
20250123,113200,7851334190,3720,3720,3720,3720,1267
|
|
20250123,113100,7846620950,3720,3720,3725,3720,815
|
|
20250123,113000,7843588150,3720,3720,3725,3720,985
|
|
20250123,112900,7839923175,3715,3725,3725,3715,1280
|
|
20250123,112800,7835165615,3730,3720,3730,3715,1086
|
|
20250123,112700,7831129340,3720,3715,3725,3715,2641
|
|
20250123,112600,7821302320,3715,3725,3725,3715,1323
|
|
20250123,112500,7816380375,3725,3735,3735,3725,3727
|
|
20250123,112400,7802480350,3735,3720,3735,3720,1566
|
|
20250123,112300,7796643055,3720,3720,3730,3715,3442
|
|
20250123,112200,7783839585,3725,3730,3730,3720,5604
|
|
20250123,112100,7762960925,3730,3730,3730,3730,382
|
|
20250123,112000,7761536065,3730,3735,3735,3730,3390
|
|
20250123,111900,7748886775,3740,3735,3745,3730,10771
|
|
20250123,111800,7708655475,3735,3740,3750,3735,22073
|
|
20250123,111700,7626017235,3735,3735,3745,3730,2586
|
|
20250123,111600,7616354810,3730,3735,3735,3725,3595
|
|
20250123,111500,7602934525,3735,3740,3745,3730,5090
|
|
20250123,111400,7583907785,3745,3750,3750,3735,6158
|
|
20250123,111300,7560876440,3735,3765,3765,3735,27147
|
|
20250123,111200,7459216035,3750,3745,3765,3740,23035
|
|
20250123,111100,7372752560,3745,3745,3760,3740,13284
|
|
20250123,111000,7322946005,3745,3735,3755,3735,26919
|
|
20250123,110900,7222132680,3735,3720,3735,3720,10054
|
|
20250123,110800,7184665925,3720,3720,3720,3720,2490
|
|
20250123,110700,7175403125,3725,3720,3725,3720,412
|
|
20250123,110600,7173869295,3720,3720,3720,3715,1302
|
|
20250123,110500,7169031310,3720,3710,3720,3705,4132
|
|
20250123,110400,7153681780,3710,3705,3710,3705,485
|
|
20250123,110300,7151884005,3710,3705,3710,3705,262
|
|
20250123,110200,7150913290,3715,3715,3715,3715,135
|
|
20250123,110100,7150411765,3715,3710,3715,3710,2212
|
|
20250123,110000,7142194870,3715,3705,3715,3705,650
|
|
20250123,105900,7139783440,3715,3710,3715,3710,313
|
|
20250123,105800,7138621895,3710,3710,3710,3710,65
|
|
20250123,105700,7138380745,3710,3705,3710,3700,1258
|
|
20250123,105600,7133719465,3705,3710,3710,3705,3160
|
|
20250123,105500,7122007150,3710,3715,3715,3705,982
|
|
20250123,105400,7118365145,3710,3710,3715,3710,927
|
|
20250123,105300,7114925780,3710,3715,3720,3710,1310
|
|
20250123,105200,7110060915,3720,3715,3720,3715,1320
|
|
20250123,105100,7105154020,3715,3705,3720,3705,3994
|
|
20250123,105000,7090323530,3705,3705,3710,3705,535
|
|
20250123,104900,7088341220,3700,3705,3705,3700,81
|
|
20250123,104800,7088041140,3700,3695,3700,3695,642
|
|
20250123,104700,7085666250,3705,3690,3710,3690,1858
|
|
20250123,104600,7078795340,3690,3705,3705,3690,2967
|
|
20250123,104500,7067831200,3705,3690,3705,3690,4391
|
|
20250123,104400,7051603355,3690,3710,3710,3690,5883
|
|
20250123,104300,7029871795,3710,3710,3710,3700,4358
|
|
20250123,104200,7013729940,3710,3695,3720,3695,9308
|
|
20250123,104100,6979210085,3695,3685,3695,3680,15202
|
|
20250123,104000,6923188770,3685,3690,3690,3685,15735
|
|
20250123,103900,6865178300,3695,3695,3700,3695,5595
|
|
20250123,103800,6844502720,3700,3705,3705,3695,2833
|
|
20250123,103700,6834022890,3700,3720,3720,3700,10027
|
|
20250123,103600,6796873410,3730,3720,3730,3715,1528
|
|
20250123,103500,6791196670,3715,3725,3725,3710,7460
|
|
20250123,103400,6763477060,3725,3740,3740,3725,1243
|
|
20250123,103300,6758846165,3740,3725,3740,3725,6282
|
|
20250123,103200,6735383505,3725,3720,3725,3715,678
|
|
20250123,103100,6732861380,3720,3730,3730,3715,4710
|
|
20250123,103000,6715346975,3725,3725,3735,3720,5862
|
|
20250123,102900,6693486310,3725,3720,3725,3715,2741
|
|
20250123,102800,6683288065,3720,3710,3720,3710,3824
|
|
20250123,102700,6669094665,3710,3710,3710,3705,873
|
|
20250123,102600,6665860080,3705,3705,3715,3700,9127
|
|
20250123,102500,6632040480,3705,3715,3720,3700,9186
|
|
20250123,102400,6598007240,3720,3720,3720,3705,19695
|
|
20250123,102300,6524900540,3715,3720,3725,3715,6950
|
|
20250123,102200,6499061560,3720,3725,3725,3715,4779
|
|
20250123,102100,6481291455,3720,3710,3725,3710,6446
|
|
20250123,102000,6457344610,3700,3715,3715,3700,10754
|
|
20250123,101900,6417493565,3710,3730,3730,3695,44463
|
|
20250123,101800,6252522005,3735,3735,3735,3725,4102
|
|
20250123,101700,6237215550,3730,3735,3735,3725,1016
|
|
20250123,101600,6233426135,3735,3730,3745,3730,6300
|
|
20250123,101500,6209911175,3730,3730,3730,3725,5515
|
|
20250123,101400,6189363180,3730,3735,3740,3720,14920
|
|
20250123,101300,6133747870,3735,3745,3745,3725,36903
|
|
20250123,101200,5995984530,3755,3755,3765,3745,17639
|
|
20250123,101100,5929760380,3760,3775,3780,3750,21493
|
|
20250123,101000,5848849120,3775,3780,3795,3765,29652
|
|
20250123,100900,5736778145,3785,3760,3795,3750,18481
|
|
20250123,100800,5667027605,3750,3755,3755,3745,5581
|
|
20250123,100700,5646099250,3750,3745,3765,3740,7273
|
|
20250123,100600,5618865360,3745,3760,3760,3740,36806
|
|
20250123,100500,5480843150,3770,3765,3780,3755,27104
|
|
20250123,100400,5378945505,3760,3780,3790,3760,21212
|
|
20250123,100300,5299036275,3790,3790,3790,3780,2661
|
|
20250123,100200,5288955655,3790,3785,3795,3780,5898
|
|
20250123,100100,5266619505,3780,3785,3790,3780,4249
|
|
20250123,100000,5250533055,3780,3780,3795,3765,28782
|
|
20250123,095900,5142038215,3780,3795,3800,3780,19000
|
|
20250123,095800,5069983785,3800,3790,3805,3790,10910
|
|
20250123,095700,5028604535,3790,3770,3790,3765,10649
|
|
20250123,095600,4988341995,3770,3770,3775,3770,4938
|
|
20250123,095500,4969719840,3775,3785,3785,3770,13818
|
|
20250123,095400,4917490090,3785,3805,3805,3785,18971
|
|
20250123,095300,4845664165,3790,3815,3820,3790,29964
|
|
20250123,095200,4731575950,3815,3800,3815,3785,13166
|
|
20250123,095100,4681490995,3800,3805,3820,3785,23186
|
|
20250123,095000,4593272615,3805,3790,3810,3785,16013
|
|
20250123,094900,4532403960,3795,3780,3815,3780,72864
|
|
20250123,094800,4255745025,3785,3755,3790,3755,16803
|
|
20250123,094700,4192208040,3765,3760,3765,3755,13293
|
|
20250123,094600,4142266935,3760,3775,3780,3760,25866
|
|
20250123,094500,4044762195,3775,3795,3795,3775,8372
|
|
20250123,094400,4013113935,3775,3775,3800,3770,31440
|
|
20250123,094300,3894020495,3775,3785,3785,3770,7964
|
|
20250123,094200,3863963910,3785,3800,3810,3775,37723
|
|
20250123,094100,3721088020,3800,3775,3805,3765,17909
|
|
20250123,094000,3653208060,3765,3780,3800,3760,28100
|
|
20250123,093900,3546940040,3780,3815,3820,3775,79933
|
|
20250123,093800,3243766565,3815,3770,3845,3745,103150
|
|
20250123,093700,2851162915,3770,3755,3785,3750,54134
|
|
20250123,093600,2647144920,3760,3715,3770,3715,51853
|
|
20250123,093500,2452671155,3710,3720,3725,3695,16537
|
|
20250123,093400,2391353460,3725,3730,3740,3720,27001
|
|
20250123,093300,2290617665,3730,3730,3735,3695,67839
|
|
20250123,093200,2039020670,3730,3730,3760,3730,49553
|
|
20250123,093100,1853734500,3730,3770,3785,3700,88287
|
|
20250123,093000,1523573545,3770,3650,3815,3650,184034
|
|
20250123,092900,830902110,3650,3655,3660,3645,2332
|
|
20250123,092800,822376720,3655,3640,3660,3640,2061
|
|
20250123,092700,814860890,3640,3645,3645,3640,1351
|
|
20250123,092600,809943235,3645,3650,3655,3645,893
|
|
20250123,092500,806684150,3645,3645,3645,3645,444
|
|
20250123,092400,805065770,3635,3635,3645,3630,4828
|
|
20250123,092300,787521765,3635,3645,3650,3635,5790
|
|
20250123,092200,766444400,3640,3655,3655,3640,6866
|
|
20250123,092100,741425260,3655,3655,3655,3650,460
|
|
20250123,092000,739746220,3655,3665,3665,3650,19793
|
|
20250123,091900,667463985,3665,3660,3665,3655,4536
|
|
20250123,091800,650865775,3655,3670,3675,3655,7089
|
|
20250123,091700,624864550,3670,3660,3670,3655,22608
|
|
20250123,091600,542194605,3670,3675,3675,3665,14726
|
|
20250123,091500,488082710,3675,3670,3675,3655,7599
|
|
20250123,091400,460221950,3660,3665,3675,3655,5287
|
|
20250123,091300,440843465,3670,3675,3675,3660,5733
|
|
20250123,091200,419825615,3665,3655,3680,3650,10722
|
|
20250123,091100,380540970,3650,3650,3655,3635,5805
|
|
20250123,091000,359370340,3650,3625,3650,3625,6283
|
|
20250123,090900,336514780,3625,3620,3625,3620,2723
|
|
20250123,090800,326653880,3620,3620,3620,3615,1241
|
|
20250123,090700,322161490,3625,3625,3625,3620,3288
|
|
20250123,090600,310257055,3620,3615,3625,3615,2541
|
|
20250123,090500,301058175,3615,3625,3625,3615,5354
|
|
20250123,090400,281691475,3615,3620,3635,3615,4593
|
|
20250123,090300,265068595,3640,3615,3640,3605,3969
|
|
20250123,090200,250701665,3615,3610,3630,3600,28719
|
|
20250123,090100,147213490,3610,3665,3665,3610,23603
|
|
20250123,090000,61490400,3640,3635,3665,3635,16403
|