666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,200200,256326280045,3990,3990,3990,3990,0
|
|
20250123,200100,256326280045,3990,3990,3990,3990,0
|
|
20250123,200000,256326280045,3990,3990,3990,3990,0
|
|
20250123,195900,256326280045,3990,3990,3990,3990,0
|
|
20250123,195800,256326280045,3990,3990,3990,3990,0
|
|
20250123,195700,256326280045,3990,3990,3990,3990,0
|
|
20250123,195600,256326280045,3990,3990,3990,3990,0
|
|
20250123,195500,256326280045,3990,3990,3990,3990,0
|
|
20250123,195400,256326280045,3990,3990,3990,3990,0
|
|
20250123,195300,256326280045,3990,3990,3990,3990,0
|
|
20250123,195200,256326280045,3990,3990,3990,3990,0
|
|
20250123,195100,256326280045,3990,3990,3990,3990,0
|
|
20250123,195000,256326280045,3990,3990,3990,3990,0
|
|
20250123,194900,256326280045,3990,3990,3990,3990,0
|
|
20250123,194800,256326280045,3990,3990,3990,3990,0
|
|
20250123,194700,256326280045,3990,3990,3990,3990,0
|
|
20250123,194600,256326280045,3990,3990,3990,3990,0
|
|
20250123,194500,256326280045,3990,3990,3990,3990,0
|
|
20250123,194400,256326280045,3990,3990,3990,3990,0
|
|
20250123,194300,256326280045,3990,3990,3990,3990,0
|
|
20250123,194200,256326280045,3990,3990,3990,3990,0
|
|
20250123,194100,256326280045,3990,3990,3990,3990,0
|
|
20250123,194000,256326280045,3990,3990,3990,3990,0
|
|
20250123,193900,256326280045,3990,3990,3990,3990,0
|
|
20250123,193800,256326280045,3990,3990,3990,3990,0
|
|
20250123,193700,256326280045,3990,3990,3990,3990,0
|
|
20250123,193600,256326280045,3990,3990,3990,3990,0
|
|
20250123,193500,256326280045,3990,3990,3990,3990,0
|
|
20250123,193400,256326280045,3990,3990,3990,3990,0
|
|
20250123,193300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,193200,256326280045,3990,3990,3990,3990,0
|
|
20250123,193100,256326280045,3990,3990,3990,3990,0
|
|
20250123,193000,256326280045,3990,3990,3990,3990,0
|
|
20250123,192900,256326280045,3990,3990,3990,3990,0
|
|
20250123,192800,256326280045,3990,3990,3990,3990,0
|
|
20250123,192700,256326280045,3990,3990,3990,3990,0
|
|
20250123,192600,256326280045,3990,3990,3990,3990,0
|
|
20250123,192500,256326280045,3990,3990,3990,3990,0
|
|
20250123,192400,256326280045,3990,3990,3990,3990,0
|
|
20250123,192300,256326280045,3990,3990,3990,3990,0
|
|
20250123,192200,256326280045,3990,3990,3990,3990,0
|
|
20250123,192100,256326280045,3990,3990,3990,3990,0
|
|
20250123,192000,256326280045,3990,3990,3990,3990,0
|
|
20250123,191900,256326280045,3990,3990,3990,3990,0
|
|
20250123,191800,256326280045,3990,3990,3990,3990,0
|
|
20250123,191700,256326280045,3990,3990,3990,3990,0
|
|
20250123,191600,256326280045,3990,3990,3990,3990,0
|
|
20250123,191500,256326280045,3990,3990,3990,3990,0
|
|
20250123,191400,256326280045,3990,3990,3990,3990,0
|
|
20250123,191300,256326280045,3990,3990,3990,3990,0
|
|
20250123,191200,256326280045,3990,3990,3990,3990,0
|
|
20250123,191100,256326280045,3990,3990,3990,3990,0
|
|
20250123,191000,256326280045,3990,3990,3990,3990,0
|
|
20250123,190900,256326280045,3990,3990,3990,3990,0
|
|
20250123,190800,256326280045,3990,3990,3990,3990,0
|
|
20250123,190700,256326280045,3990,3990,3990,3990,0
|
|
20250123,190600,256326280045,3990,3990,3990,3990,0
|
|
20250123,190500,256326280045,3990,3990,3990,3990,0
|
|
20250123,190400,256326280045,3990,3990,3990,3990,0
|
|
20250123,190300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,190200,256326280045,3990,3990,3990,3990,0
|
|
20250123,190100,256326280045,3990,3990,3990,3990,0
|
|
20250123,190000,256326280045,3990,3990,3990,3990,0
|
|
20250123,185900,256326280045,3990,3990,3990,3990,0
|
|
20250123,185800,256326280045,3990,3990,3990,3990,0
|
|
20250123,185700,256326280045,3990,3990,3990,3990,0
|
|
20250123,185600,256326280045,3990,3990,3990,3990,0
|
|
20250123,185500,256326280045,3990,3990,3990,3990,0
|
|
20250123,185400,256326280045,3990,3990,3990,3990,0
|
|
20250123,185300,256326280045,3990,3990,3990,3990,0
|
|
20250123,185200,256326280045,3990,3990,3990,3990,0
|
|
20250123,185100,256326280045,3990,3990,3990,3990,0
|
|
20250123,185000,256326280045,3990,3990,3990,3990,0
|
|
20250123,184900,256326280045,3990,3990,3990,3990,0
|
|
20250123,184800,256326280045,3990,3990,3990,3990,0
|
|
20250123,184700,256326280045,3990,3990,3990,3990,0
|
|
20250123,184600,256326280045,3990,3990,3990,3990,0
|
|
20250123,184500,256326280045,3990,3990,3990,3990,0
|
|
20250123,184400,256326280045,3990,3990,3990,3990,0
|
|
20250123,184300,256326280045,3990,3990,3990,3990,0
|
|
20250123,184200,256326280045,3990,3990,3990,3990,0
|
|
20250123,184100,256326280045,3990,3990,3990,3990,0
|
|
20250123,184000,256326280045,3990,3990,3990,3990,0
|
|
20250123,183900,256326280045,3990,3990,3990,3990,0
|
|
20250123,183800,256326280045,3990,3990,3990,3990,0
|
|
20250123,183700,256326280045,3990,3990,3990,3990,0
|
|
20250123,183600,256326280045,3990,3990,3990,3990,0
|
|
20250123,183500,256326280045,3990,3990,3990,3990,0
|
|
20250123,183400,256326280045,3990,3990,3990,3990,0
|
|
20250123,183300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,183200,256326280045,3990,3990,3990,3990,0
|
|
20250123,183100,256326280045,3990,3990,3990,3990,0
|
|
20250123,183000,256326280045,3990,3990,3990,3990,0
|
|
20250123,182900,256326280045,3990,3990,3990,3990,0
|
|
20250123,182800,256326280045,3990,3990,3990,3990,0
|
|
20250123,182700,256326280045,3990,3990,3990,3990,0
|
|
20250123,182600,256326280045,3990,3990,3990,3990,0
|
|
20250123,182500,256326280045,3990,3990,3990,3990,0
|
|
20250123,182400,256326280045,3990,3990,3990,3990,0
|
|
20250123,182300,256326280045,3990,3990,3990,3990,0
|
|
20250123,182200,256326280045,3990,3990,3990,3990,0
|
|
20250123,182100,256326280045,3990,3990,3990,3990,0
|
|
20250123,182000,256326280045,3990,3990,3990,3990,0
|
|
20250123,181900,256326280045,3990,3990,3990,3990,0
|
|
20250123,181800,256326280045,3990,3990,3990,3990,0
|
|
20250123,181700,256326280045,3990,3990,3990,3990,0
|
|
20250123,181600,256326280045,3990,3990,3990,3990,0
|
|
20250123,181500,256326280045,3990,3990,3990,3990,0
|
|
20250123,181400,256326280045,3990,3990,3990,3990,0
|
|
20250123,181300,256326280045,3990,3990,3990,3990,0
|
|
20250123,181200,256326280045,3990,3990,3990,3990,0
|
|
20250123,181100,256326280045,3990,3990,3990,3990,0
|
|
20250123,181000,256326280045,3990,3990,3990,3990,0
|
|
20250123,180900,256326280045,3990,3990,3990,3990,0
|
|
20250123,180800,256326280045,3990,3990,3990,3990,0
|
|
20250123,180700,256326280045,3990,3990,3990,3990,0
|
|
20250123,180600,256326280045,3990,3990,3990,3990,0
|
|
20250123,180500,256326280045,3990,3990,3990,3990,0
|
|
20250123,180400,256326280045,3990,3990,3990,3990,0
|
|
20250123,180300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,180200,256326280045,3990,3990,3990,3990,0
|
|
20250123,180100,256326280045,3990,3990,3990,3990,0
|
|
20250123,180000,256326280045,3990,3990,3990,3990,0
|
|
20250123,175900,256326280045,3990,3990,3990,3990,0
|
|
20250123,175800,256326280045,3990,3990,3990,3990,0
|
|
20250123,175700,256326280045,3990,3990,3990,3990,0
|
|
20250123,175600,256326280045,3990,3990,3990,3990,0
|
|
20250123,175500,256326280045,3990,3990,3990,3990,0
|
|
20250123,175400,256326280045,3990,3990,3990,3990,0
|
|
20250123,175300,256326280045,3990,3990,3990,3990,0
|
|
20250123,175200,256326280045,3990,3990,3990,3990,0
|
|
20250123,175100,256326280045,3990,3990,3990,3990,0
|
|
20250123,175000,256326280045,3990,3990,3990,3990,0
|
|
20250123,174900,256326280045,3990,3990,3990,3990,0
|
|
20250123,174800,256326280045,3990,3990,3990,3990,0
|
|
20250123,174700,256326280045,3990,3990,3990,3990,0
|
|
20250123,174600,256326280045,3990,3990,3990,3990,0
|
|
20250123,174500,256326280045,3990,3990,3990,3990,0
|
|
20250123,174400,256326280045,3990,3990,3990,3990,0
|
|
20250123,174300,256326280045,3990,3990,3990,3990,0
|
|
20250123,174200,256326280045,3990,3990,3990,3990,0
|
|
20250123,174100,256326280045,3990,3990,3990,3990,0
|
|
20250123,174000,256326280045,3990,3990,3990,3990,0
|
|
20250123,173900,256326280045,3990,3990,3990,3990,0
|
|
20250123,173800,256326280045,3990,3990,3990,3990,0
|
|
20250123,173700,256326280045,3990,3990,3990,3990,0
|
|
20250123,173600,256326280045,3990,3990,3990,3990,0
|
|
20250123,173500,256326280045,3990,3990,3990,3990,0
|
|
20250123,173400,256326280045,3990,3990,3990,3990,0
|
|
20250123,173300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,173200,256326280045,3990,3990,3990,3990,0
|
|
20250123,173100,256326280045,3990,3990,3990,3990,0
|
|
20250123,173000,256326280045,3990,3990,3990,3990,0
|
|
20250123,172900,256326280045,3990,3990,3990,3990,0
|
|
20250123,172800,256326280045,3990,3990,3990,3990,0
|
|
20250123,172700,256326280045,3990,3990,3990,3990,0
|
|
20250123,172600,256326280045,3990,3990,3990,3990,0
|
|
20250123,172500,256326280045,3990,3990,3990,3990,0
|
|
20250123,172400,256326280045,3990,3990,3990,3990,0
|
|
20250123,172300,256326280045,3990,3990,3990,3990,0
|
|
20250123,172200,256326280045,3990,3990,3990,3990,0
|
|
20250123,172100,256326280045,3990,3990,3990,3990,0
|
|
20250123,172000,256326280045,3990,3990,3990,3990,0
|
|
20250123,171900,256326280045,3990,3990,3990,3990,0
|
|
20250123,171800,256326280045,3990,3990,3990,3990,0
|
|
20250123,171700,256326280045,3990,3990,3990,3990,0
|
|
20250123,171600,256326280045,3990,3990,3990,3990,0
|
|
20250123,171500,256326280045,3990,3990,3990,3990,0
|
|
20250123,171400,256326280045,3990,3990,3990,3990,0
|
|
20250123,171300,256326280045,3990,3990,3990,3990,0
|
|
20250123,171200,256326280045,3990,3990,3990,3990,0
|
|
20250123,171100,256326280045,3990,3990,3990,3990,0
|
|
20250123,171000,256326280045,3990,3990,3990,3990,0
|
|
20250123,170900,256326280045,3990,3990,3990,3990,0
|
|
20250123,170800,256326280045,3990,3990,3990,3990,0
|
|
20250123,170700,256326280045,3990,3990,3990,3990,0
|
|
20250123,170600,256326280045,3990,3990,3990,3990,0
|
|
20250123,170500,256326280045,3990,3990,3990,3990,0
|
|
20250123,170400,256326280045,3990,3990,3990,3990,0
|
|
20250123,170300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,170200,256326280045,3990,3990,3990,3990,0
|
|
20250123,170100,256326280045,3990,3990,3990,3990,0
|
|
20250123,170000,256326280045,3990,3990,3990,3990,0
|
|
20250123,165900,256326280045,3990,3990,3990,3990,0
|
|
20250123,165800,256326280045,3990,3990,3990,3990,0
|
|
20250123,165700,256326280045,3990,3990,3990,3990,0
|
|
20250123,165600,256326280045,3990,3990,3990,3990,0
|
|
20250123,165500,256326280045,3990,3990,3990,3990,0
|
|
20250123,165400,256326280045,3990,3990,3990,3990,0
|
|
20250123,165300,256326280045,3990,3990,3990,3990,0
|
|
20250123,165200,256326280045,3990,3990,3990,3990,0
|
|
20250123,165100,256326280045,3990,3990,3990,3990,0
|
|
20250123,165000,256326280045,3990,3990,3990,3990,0
|
|
20250123,164900,256326280045,3990,3990,3990,3990,0
|
|
20250123,164800,256326280045,3990,3990,3990,3990,0
|
|
20250123,164700,256326280045,3990,3990,3990,3990,0
|
|
20250123,164600,256326280045,3990,3990,3990,3990,0
|
|
20250123,164500,256326280045,3990,3990,3990,3990,0
|
|
20250123,164400,256326280045,3990,3990,3990,3990,0
|
|
20250123,164300,256326280045,3990,3990,3990,3990,0
|
|
20250123,164200,256326280045,3990,3990,3990,3990,0
|
|
20250123,164100,256326280045,3990,3990,3990,3990,0
|
|
20250123,164000,256326280045,3990,3990,3990,3990,0
|
|
20250123,163900,256326280045,3990,3990,3990,3990,0
|
|
20250123,163800,256326280045,3990,3990,3990,3990,0
|
|
20250123,163700,256326280045,3990,3990,3990,3990,0
|
|
20250123,163600,256326280045,3990,3990,3990,3990,0
|
|
20250123,163500,256326280045,3990,3990,3990,3990,0
|
|
20250123,163400,256326280045,3990,3990,3990,3990,0
|
|
20250123,163300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,163200,256326280045,3990,3990,3990,3990,0
|
|
20250123,163100,256326280045,3990,3990,3990,3990,0
|
|
20250123,163000,256326280045,3990,3990,3990,3990,0
|
|
20250123,162900,256326280045,3990,3990,3990,3990,0
|
|
20250123,162800,256326280045,3990,3990,3990,3990,0
|
|
20250123,162700,256326280045,3990,3990,3990,3990,0
|
|
20250123,162600,256326280045,3990,3990,3990,3990,0
|
|
20250123,162500,256326280045,3990,3990,3990,3990,0
|
|
20250123,162400,256326280045,3990,3990,3990,3990,0
|
|
20250123,162300,256326280045,3990,3990,3990,3990,0
|
|
20250123,162200,256326280045,3990,3990,3990,3990,0
|
|
20250123,162100,256326280045,3990,3990,3990,3990,0
|
|
20250123,162000,256326280045,3990,3990,3990,3990,0
|
|
20250123,161900,256326280045,3990,3990,3990,3990,0
|
|
20250123,161800,256326280045,3990,3990,3990,3990,0
|
|
20250123,161700,256326280045,3990,3990,3990,3990,0
|
|
20250123,161600,256326280045,3990,3990,3990,3990,0
|
|
20250123,161500,256326280045,3990,3990,3990,3990,0
|
|
20250123,161400,256326280045,3990,3990,3990,3990,0
|
|
20250123,161300,256326280045,3990,3990,3990,3990,0
|
|
20250123,161200,256326280045,3990,3990,3990,3990,0
|
|
20250123,161100,256326280045,3990,3990,3990,3990,0
|
|
20250123,161000,256326280045,3990,3990,3990,3990,0
|
|
20250123,160900,256326280045,3990,3990,3990,3990,0
|
|
20250123,160800,256326280045,3990,3990,3990,3990,0
|
|
20250123,160700,256326280045,3990,3990,3990,3990,0
|
|
20250123,160600,256326280045,3990,3990,3990,3990,0
|
|
20250123,160500,256326280045,3990,3990,3990,3990,0
|
|
20250123,160400,256326280045,3990,3990,3990,3990,0
|
|
20250123,160300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,160200,256326280045,3990,3990,3990,3990,0
|
|
20250123,160100,256326280045,3990,3990,3990,3990,0
|
|
20250123,160000,256326280045,3990,3990,3990,3990,0
|
|
20250123,155900,256326280045,3990,3990,3990,3990,0
|
|
20250123,155800,256326280045,3990,3990,3990,3990,0
|
|
20250123,155700,256326280045,3990,3990,3990,3990,0
|
|
20250123,155600,256326280045,3990,3990,3990,3990,0
|
|
20250123,155500,256326280045,3990,3990,3990,3990,0
|
|
20250123,155400,256326280045,3990,3990,3990,3990,0
|
|
20250123,155300,256326280045,3990,3990,3990,3990,0
|
|
20250123,155200,256326280045,3990,3990,3990,3990,0
|
|
20250123,155100,256326280045,3990,3990,3990,3990,0
|
|
20250123,155000,256326280045,3990,3990,3990,3990,0
|
|
20250123,154900,256326280045,3990,3990,3990,3990,0
|
|
20250123,154800,256326280045,3990,3990,3990,3990,0
|
|
20250123,154700,256326280045,3990,3990,3990,3990,0
|
|
20250123,154600,256326280045,3990,3990,3990,3990,0
|
|
20250123,154500,256326280045,3990,3990,3990,3990,0
|
|
20250123,154400,256326280045,3990,3990,3990,3990,0
|
|
20250123,154300,256326280045,3990,3990,3990,3990,0
|
|
20250123,154200,256326280045,3990,3990,3990,3990,0
|
|
20250123,154100,256326280045,3990,3990,3990,3990,0
|
|
20250123,154000,256326280045,3990,3990,3990,3990,0
|
|
20250123,153900,256326280045,3990,3990,3990,3990,0
|
|
20250123,153800,256326280045,3990,3990,3990,3990,0
|
|
20250123,153700,256326280045,3990,3990,3990,3990,0
|
|
20250123,153600,256326280045,3990,3990,3990,3990,0
|
|
20250123,153500,256326280045,3990,3990,3990,3990,0
|
|
20250123,153400,256326280045,3990,3990,3990,3990,0
|
|
20250123,153300,256326280045,3990,3990,3990,3990,837007
|
|
20250123,153200,256326280045,3990,3990,3990,3990,0
|
|
20250123,153100,256326280045,3990,3990,3990,3990,0
|
|
20250123,153000,256326280045,3990,3990,3990,3990,837007
|
|
20250123,152900,252986622115,3960,3960,3960,3960,0
|
|
20250123,152800,252986622115,3960,3960,3960,3960,0
|
|
20250123,152700,252986622115,3960,3960,3960,3960,0
|
|
20250123,152600,252986622115,3960,3960,3960,3960,0
|
|
20250123,152500,252986622115,3960,3960,3960,3960,0
|
|
20250123,152400,252986622115,3960,3960,3960,3960,0
|
|
20250123,152300,252986622115,3960,3960,3960,3960,0
|
|
20250123,152200,252986622115,3960,3960,3960,3960,0
|
|
20250123,152100,252986622115,3960,3960,3960,3960,0
|
|
20250123,152000,252986622115,3960,3960,3960,3960,0
|
|
20250123,151900,252986622115,3960,3955,3965,3945,273401
|
|
20250123,151800,251905557390,3955,3950,3965,3945,413724
|
|
20250123,151700,250270016205,3945,3940,3950,3935,323960
|
|
20250123,151600,248992184695,3935,3915,3940,3910,257114
|
|
20250123,151500,247982535195,3915,3905,3920,3900,121087
|
|
20250123,151400,247509226235,3905,3915,3920,3905,33559
|
|
20250123,151300,247377998800,3905,3920,3930,3905,150135
|
|
20250123,151200,246789468450,3920,3900,3920,3895,181752
|
|
20250123,151100,246079877320,3905,3915,3915,3890,137122
|
|
20250123,151000,245544823370,3915,3900,3925,3900,137692
|
|
20250123,150900,245006043515,3900,3895,3905,3890,68174
|
|
20250123,150800,244740375940,3895,3885,3895,3880,59629
|
|
20250123,150700,244508612330,3880,3920,3920,3875,234607
|
|
20250123,150600,243595797305,3920,3920,3935,3915,231117
|
|
20250123,150500,242688427860,3915,3905,3920,3895,138838
|
|
20250123,150400,242146048980,3900,3895,3910,3890,178150
|
|
20250123,150300,241451097950,3890,3880,3900,3875,99384
|
|
20250123,150200,241064590315,3875,3875,3880,3870,26475
|
|
20250123,150100,240962061785,3870,3875,3875,3870,31195
|
|
20250123,150000,240841324890,3875,3860,3880,3860,47520
|
|
20250123,145900,240657388655,3860,3875,3880,3860,68011
|
|
20250123,145800,240394341985,3880,3885,3885,3875,21075
|
|
20250123,145700,240312554930,3885,3895,3895,3870,63459
|
|
20250123,145600,240066038500,3895,3875,3895,3870,92995
|
|
20250123,145500,239705255265,3880,3880,3880,3870,28099
|
|
20250123,145400,239596319225,3880,3875,3880,3865,44759
|
|
20250123,145300,239422929110,3875,3860,3875,3855,46264
|
|
20250123,145200,239244041310,3860,3880,3890,3860,32095
|
|
20250123,145100,239119690510,3885,3860,3890,3860,68656
|
|
20250123,145000,238853164865,3860,3855,3870,3840,119637
|
|
20250123,144900,238392794295,3865,3855,3865,3855,34046
|
|
20250123,144800,238261481260,3855,3870,3875,3850,60258
|
|
20250123,144700,238028822920,3875,3850,3890,3850,75924
|
|
20250123,144600,237734611585,3855,3865,3870,3850,74063
|
|
20250123,144500,237448698270,3865,3860,3880,3845,222692
|
|
20250123,144400,236590393970,3865,3900,3900,3855,110168
|
|
20250123,144300,236164112245,3900,3910,3935,3890,250585
|
|
20250123,144200,235181204295,3910,3900,3915,3895,65310
|
|
20250123,144100,234926296850,3900,3880,3905,3875,134421
|
|
20250123,144000,234402904265,3880,3860,3880,3840,212629
|
|
20250123,143900,233583375985,3855,3870,3885,3855,90655
|
|
20250123,143800,233232830770,3875,3885,3885,3865,62610
|
|
20250123,143700,232990252680,3885,3870,3890,3870,54323
|
|
20250123,143600,232779481405,3875,3890,3900,3865,163535
|
|
20250123,143500,232145201130,3895,3895,3905,3890,43183
|
|
20250123,143400,231976969860,3900,3885,3910,3880,49691
|
|
20250123,143300,231783446375,3880,3910,3910,3880,162792
|
|
20250123,143200,231149690485,3905,3910,3915,3905,28377
|
|
20250123,143100,231038776815,3905,3935,3935,3905,36471
|
|
20250123,143000,230895847590,3935,3915,3935,3915,66610
|
|
20250123,142900,230634193315,3915,3910,3925,3910,21582
|
|
20250123,142800,230549661110,3910,3930,3930,3905,91143
|
|
20250123,142700,230193006970,3930,3925,3940,3920,69294
|
|
20250123,142600,229920588505,3930,3930,3930,3920,18960
|
|
20250123,142500,229846171570,3925,3920,3930,3915,20128
|
|
20250123,142400,229767200660,3920,3915,3925,3915,34769
|
|
20250123,142300,229630886985,3915,3910,3915,3905,124590
|
|
20250123,142200,229143674860,3910,3915,3920,3910,23893
|
|
20250123,142100,229050174115,3910,3940,3940,3910,30542
|
|
20250123,142000,228930342790,3940,3925,3940,3920,53562
|
|
20250123,141900,228719798740,3925,3935,3940,3920,60962
|
|
20250123,141800,228480091640,3935,3915,3935,3890,134341
|
|
20250123,141700,227955161055,3915,3925,3930,3910,91379
|
|
20250123,141600,227597059570,3925,3910,3935,3910,82619
|
|
20250123,141500,227272678665,3910,3915,3920,3910,49119
|
|
20250123,141400,227080455435,3915,3915,3920,3895,150526
|
|
20250123,141300,226492888690,3915,3935,3940,3895,283273
|
|
20250123,141200,225383157990,3935,3955,3960,3935,118828
|
|
20250123,141100,224914451055,3960,3980,3980,3950,164603
|
|
20250123,141000,224262275375,3980,3960,3980,3960,59154
|
|
20250123,140900,224027194120,3965,3985,3985,3940,228724
|
|
20250123,140800,223121521820,3980,3980,4000,3975,484868
|
|
20250123,140700,221186996035,3980,3980,3980,3965,84989
|
|
20250123,140600,220849280380,3975,3965,3985,3960,231848
|
|
20250123,140500,219926340060,3965,3955,3965,3945,126445
|
|
20250123,140400,219426707850,3955,3955,3975,3955,85016
|
|
20250123,140300,219089550500,3955,3975,3985,3955,121986
|
|
20250123,140200,218604930100,3980,3970,3985,3965,138006
|
|
20250123,140100,218055719865,3970,3965,3985,3965,174290
|
|
20250123,140000,217362300310,3965,3970,3975,3930,368072
|
|
20250123,135900,215906888060,3965,3985,3995,3965,446529
|
|
20250123,135800,214128711010,3980,3965,3985,3955,346515
|
|
20250123,135700,212751592590,3965,3970,3975,3955,331357
|
|
20250123,135600,211437903905,3970,3900,3985,3900,830072
|
|
20250123,135500,208156817965,3900,3890,3905,3885,33132
|
|
20250123,135400,208027756065,3895,3905,3910,3885,72853
|
|
20250123,135300,207744158380,3905,3905,3915,3905,42438
|
|
20250123,135200,207578270740,3910,3895,3910,3890,66473
|
|
20250123,135100,207318979025,3900,3900,3905,3895,33592
|
|
20250123,135000,207187943240,3895,3910,3910,3890,53588
|
|
20250123,134900,206978835945,3905,3900,3915,3900,191647
|
|
20250123,134800,206229825890,3910,3885,3910,3880,115259
|
|
20250123,134700,205780531515,3885,3885,3890,3875,33072
|
|
20250123,134600,205652122585,3885,3865,3885,3860,41085
|
|
20250123,134500,205492966095,3865,3845,3865,3845,38588
|
|
20250123,134400,205344251715,3850,3850,3850,3840,37168
|
|
20250123,134300,205201399450,3845,3855,3855,3845,16204
|
|
20250123,134200,205139018070,3850,3860,3860,3850,15003
|
|
20250123,134100,205081218770,3860,3855,3860,3850,16278
|
|
20250123,134000,205018478415,3855,3860,3870,3850,57926
|
|
20250123,133900,204794955200,3860,3865,3865,3855,10579
|
|
20250123,133800,204754130430,3860,3860,3865,3855,17333
|
|
20250123,133700,204687237430,3855,3850,3860,3845,69589
|
|
20250123,133600,204419321675,3850,3865,3865,3850,52155
|
|
20250123,133500,204218248165,3865,3865,3870,3855,20613
|
|
20250123,133400,204138605520,3865,3880,3880,3850,103054
|
|
20250123,133300,203740544180,3880,3890,3890,3870,50535
|
|
20250123,133200,203544589870,3890,3885,3895,3880,54579
|
|
20250123,133100,203332376800,3890,3880,3890,3880,46067
|
|
20250123,133000,203153422460,3885,3905,3905,3885,72362
|
|
20250123,132900,202871732305,3905,3875,3910,3870,229679
|
|
20250123,132800,201976533255,3870,3875,3880,3865,20995
|
|
20250123,132700,201895232670,3875,3885,3890,3875,56385
|
|
20250123,132600,201676252145,3890,3890,3895,3880,80648
|
|
20250123,132500,201362579825,3895,3865,3895,3865,141240
|
|
20250123,132400,200814105520,3870,3850,3875,3845,44597
|
|
20250123,132300,200641870325,3850,3870,3870,3850,48630
|
|
20250123,132200,200454201065,3870,3880,3880,3860,65944
|
|
20250123,132100,200199097555,3875,3870,3880,3865,96542
|
|
20250123,132000,199825107865,3870,3865,3875,3860,107387
|
|
20250123,131900,199409771940,3870,3860,3870,3855,95626
|
|
20250123,131800,199040443170,3860,3830,3860,3830,123204
|
|
20250123,131700,198566588085,3825,3830,3830,3825,4691
|
|
20250123,131600,198548634295,3830,3830,3835,3810,72349
|
|
20250123,131500,198272451000,3830,3830,3830,3820,6369
|
|
20250123,131400,198248088355,3825,3825,3830,3825,8999
|
|
20250123,131300,198213642485,3825,3830,3830,3815,27447
|
|
20250123,131200,198108799415,3830,3815,3830,3815,28423
|
|
20250123,131100,198000129680,3815,3830,3830,3815,23926
|
|
20250123,131000,197908696040,3825,3820,3825,3820,9567
|
|
20250123,130900,197872128470,3820,3835,3835,3820,51425
|
|
20250123,130800,197675406115,3835,3835,3835,3830,5221
|
|
20250123,130700,197655398535,3830,3835,3840,3830,8234
|
|
20250123,130600,197623821570,3835,3835,3840,3830,25878
|
|
20250123,130500,197524561460,3845,3840,3845,3835,16332
|
|
20250123,130400,197461840540,3840,3845,3850,3835,37772
|
|
20250123,130300,197316747385,3845,3825,3845,3825,49876
|
|
20250123,130200,197125218685,3830,3830,3835,3825,19611
|
|
20250123,130100,197050130900,3825,3830,3830,3820,17672
|
|
20250123,130000,196982533480,3825,3820,3830,3820,8516
|
|
20250123,125900,196949963370,3825,3820,3825,3820,8744
|
|
20250123,125800,196916547570,3820,3830,3830,3820,12987
|
|
20250123,125700,196866881475,3830,3830,3835,3825,12357
|
|
20250123,125600,196819555180,3830,3835,3835,3825,35664
|
|
20250123,125500,196682956860,3830,3830,3835,3830,12955
|
|
20250123,125400,196633307075,3835,3820,3835,3820,45060
|
|
20250123,125300,196460854680,3825,3815,3825,3815,10212
|
|
20250123,125200,196421826050,3820,3815,3820,3815,20166
|
|
20250123,125100,196344861415,3820,3825,3830,3815,20241
|
|
20250123,125000,196267541465,3825,3825,3830,3825,6501
|
|
20250123,124900,196242665425,3830,3825,3830,3820,12391
|
|
20250123,124800,196195268275,3825,3830,3835,3825,9999
|
|
20250123,124700,196156999970,3835,3820,3835,3820,9737
|
|
20250123,124600,196119735265,3825,3830,3830,3820,20221
|
|
20250123,124500,196042458900,3830,3820,3830,3815,26482
|
|
20250123,124400,195941254360,3820,3835,3840,3815,109572
|
|
20250123,124300,195522256430,3835,3840,3845,3830,23475
|
|
20250123,124200,195432192860,3845,3840,3845,3840,4720
|
|
20250123,124100,195414052555,3845,3840,3845,3835,7822
|
|
20250123,124000,195384014240,3840,3840,3840,3835,5895
|
|
20250123,123900,195361386270,3840,3845,3845,3830,12334
|
|
20250123,123800,195314036860,3845,3835,3845,3830,17387
|
|
20250123,123700,195247308635,3835,3840,3840,3830,19669
|
|
20250123,123600,195171904915,3840,3845,3850,3830,34901
|
|
20250123,123500,195038019270,3845,3840,3850,3835,68997
|
|
20250123,123400,194772885835,3840,3835,3840,3830,8216
|
|
20250123,123300,194741376490,3835,3840,3845,3835,24555
|
|
20250123,123200,194647134085,3840,3845,3845,3835,21423
|
|
20250123,123100,194564868425,3845,3820,3845,3820,47635
|
|
20250123,123000,194382312090,3820,3830,3830,3820,20699
|
|
20250123,122900,194303196315,3825,3825,3830,3815,85012
|
|
20250123,122800,193978587250,3820,3835,3835,3820,33414
|
|
20250123,122700,193850769665,3830,3835,3835,3830,27431
|
|
20250123,122600,193745692760,3830,3840,3840,3830,19314
|
|
20250123,122500,193671604720,3835,3840,3845,3835,22080
|
|
20250123,122400,193586827360,3835,3840,3845,3835,11414
|
|
20250123,122300,193542999510,3840,3835,3840,3830,10385
|
|
20250123,122200,193503167100,3835,3840,3840,3830,25872
|
|
20250123,122100,193404011200,3840,3835,3840,3830,10645
|
|
20250123,122000,193363189530,3835,3840,3840,3835,18966
|
|
20250123,121900,193290425305,3840,3840,3840,3835,25570
|
|
20250123,121800,193192351610,3835,3830,3840,3830,35919
|
|
20250123,121700,193054725705,3830,3840,3840,3830,22665
|
|
20250123,121600,192967810640,3840,3845,3850,3835,12865
|
|
20250123,121500,192918398355,3850,3855,3860,3840,30605
|
|
20250123,121400,192800735600,3855,3855,3860,3850,15877
|
|
20250123,121300,192739546780,3855,3855,3855,3850,13851
|
|
20250123,121200,192686179470,3855,3850,3855,3845,8210
|
|
20250123,121100,192654553330,3850,3840,3855,3830,39019
|
|
20250123,121000,192504743470,3835,3830,3845,3830,14822
|
|
20250123,120900,192447905225,3830,3845,3845,3830,23302
|
|
20250123,120800,192358515155,3835,3830,3845,3825,47354
|
|
20250123,120700,192177076870,3835,3845,3845,3830,52717
|
|
20250123,120600,191974885295,3845,3835,3850,3835,15557
|
|
20250123,120500,191915139365,3835,3850,3850,3825,164890
|
|
20250123,120400,191282300680,3850,3860,3860,3850,11683
|
|
20250123,120300,191237269515,3855,3860,3860,3855,15653
|
|
20250123,120200,191176868325,3860,3850,3860,3845,14627
|
|
20250123,120100,191120515375,3850,3845,3850,3845,14602
|
|
20250123,120000,191064336730,3845,3840,3850,3840,14623
|
|
20250123,115900,191008137200,3845,3845,3850,3840,21562
|
|
20250123,115800,190925276285,3845,3860,3865,3840,65609
|
|
20250123,115700,190672697445,3865,3875,3875,3860,18694
|
|
20250123,115600,190600377650,3875,3860,3875,3855,31587
|
|
20250123,115500,190478280040,3860,3860,3865,3855,13516
|
|
20250123,115400,190426115110,3860,3860,3860,3855,6178
|
|
20250123,115300,190402292785,3860,3855,3865,3845,42137
|
|
20250123,115200,190239856340,3855,3855,3860,3850,14384
|
|
20250123,115100,190184399265,3860,3855,3860,3855,18822
|
|
20250123,115000,190111784020,3850,3830,3860,3830,53686
|
|
20250123,114900,189905495840,3835,3860,3860,3830,162612
|
|
20250123,114800,189280406530,3855,3860,3865,3850,40300
|
|
20250123,114700,189125058645,3865,3875,3875,3860,36860
|
|
20250123,114600,188982496295,3875,3875,3875,3870,29017
|
|
20250123,114500,188870072510,3875,3865,3875,3860,29704
|
|
20250123,114400,188755155675,3865,3860,3865,3855,34745
|
|
20250123,114300,188621133320,3860,3855,3865,3855,33952
|
|
20250123,114200,188490095780,3860,3855,3860,3850,14499
|
|
20250123,114100,188434192680,3850,3860,3865,3850,50640
|
|
20250123,114000,188238857385,3865,3870,3870,3860,49749
|
|
20250123,113900,188046657505,3870,3875,3880,3865,27353
|
|
20250123,113800,187940784025,3880,3880,3880,3870,12461
|
|
20250123,113700,187892491510,3880,3870,3880,3870,5073
|
|
20250123,113600,187872837420,3870,3880,3880,3870,29336
|
|
20250123,113500,187759255095,3875,3895,3895,3875,52688
|
|
20250123,113400,187554454205,3895,3880,3895,3875,50023
|
|
20250123,113300,187359996455,3880,3860,3880,3860,36787
|
|
20250123,113200,187217713005,3860,3865,3870,3860,53762
|
|
20250123,113100,187010122965,3865,3870,3875,3860,49783
|
|
20250123,113000,186817628020,3870,3885,3885,3870,90236
|
|
20250123,112900,186467474445,3885,3875,3885,3875,34246
|
|
20250123,112800,186334602780,3880,3875,3880,3875,17885
|
|
20250123,112700,186265225490,3880,3880,3880,3870,70989
|
|
20250123,112600,185990003920,3880,3860,3880,3855,42252
|
|
20250123,112500,185826537075,3855,3855,3865,3850,33968
|
|
20250123,112400,185695519455,3860,3870,3870,3855,17556
|
|
20250123,112300,185627775970,3865,3880,3880,3860,45209
|
|
20250123,112200,185452834845,3875,3840,3875,3840,104712
|
|
20250123,112100,185049037240,3840,3850,3860,3840,88034
|
|
20250123,112000,184710015225,3855,3875,3875,3850,71015
|
|
20250123,111900,184435912635,3870,3875,3880,3865,32089
|
|
20250123,111800,184311623245,3870,3860,3875,3860,30063
|
|
20250123,111700,184195459600,3860,3870,3870,3850,93111
|
|
20250123,111600,183836205635,3870,3865,3885,3860,64259
|
|
20250123,111500,183587469320,3865,3870,3875,3860,59461
|
|
20250123,111400,183357663440,3870,3885,3885,3865,61164
|
|
20250123,111300,183120746165,3885,3870,3885,3865,31354
|
|
20250123,111200,182999259225,3865,3895,3900,3865,102636
|
|
20250123,111100,182600898315,3890,3880,3895,3875,78377
|
|
20250123,111000,182296698620,3885,3915,3915,3880,113875
|
|
20250123,110900,181853333980,3920,3925,3930,3910,39337
|
|
20250123,110800,181699096645,3925,3910,3925,3905,49249
|
|
20250123,110700,181506226340,3905,3905,3910,3895,87568
|
|
20250123,110600,181164627480,3905,3910,3915,3905,65078
|
|
20250123,110500,180910300365,3910,3930,3930,3910,58711
|
|
20250123,110400,180680093430,3930,3925,3940,3925,41096
|
|
20250123,110300,180518518115,3930,3925,3930,3915,41175
|
|
20250123,110200,180357065045,3925,3950,3950,3915,127770
|
|
20250123,110100,179854450145,3945,3935,3950,3935,137419
|
|
20250123,110000,179312307465,3940,3920,3940,3915,170554
|
|
20250123,105900,178642222050,3915,3915,3925,3910,50810
|
|
20250123,105800,178443192700,3915,3910,3930,3910,104384
|
|
20250123,105700,178034056905,3910,3900,3915,3895,58283
|
|
20250123,105600,177806576075,3900,3915,3915,3900,106149
|
|
20250123,105500,177392107400,3915,3920,3935,3915,246833
|
|
20250123,105400,176422361235,3920,3915,3920,3905,168650
|
|
20250123,105300,175762511635,3915,3895,3915,3885,291723
|
|
20250123,105200,174623915690,3895,3890,3895,3880,128356
|
|
20250123,105100,174124914060,3890,3880,3890,3875,160022
|
|
20250123,105000,173503383455,3875,3870,3880,3860,108152
|
|
20250123,104900,173084594740,3875,3865,3875,3860,127757
|
|
20250123,104800,172590612930,3865,3850,3865,3850,96054
|
|
20250123,104700,172219902695,3855,3835,3855,3830,112537
|
|
20250123,104600,171787527930,3835,3830,3840,3820,149432
|
|
20250123,104500,171214807040,3830,3835,3835,3815,208327
|
|
20250123,104400,170417732410,3835,3865,3870,3810,448996
|
|
20250123,104300,168694689740,3865,3865,3865,3850,110762
|
|
20250123,104200,168267343865,3860,3885,3885,3860,171506
|
|
20250123,104100,167603245140,3885,3875,3885,3870,94184
|
|
20250123,104000,167237819050,3875,3860,3880,3850,231569
|
|
20250123,103900,166342009785,3850,3890,3895,3845,356687
|
|
20250123,103800,164964836860,3890,3895,3900,3880,128947
|
|
20250123,103700,164463279915,3900,3870,3905,3870,348892
|
|
20250123,103600,163106894115,3870,3925,3930,3870,399632
|
|
20250123,103500,161547228260,3925,3920,3935,3920,154751
|
|
20250123,103400,160939549355,3925,3935,3945,3920,291264
|
|
20250123,103300,159795716675,3935,3960,3960,3935,145640
|
|
20250123,103200,159221291940,3955,3950,3960,3945,50323
|
|
20250123,103100,159022279400,3950,3955,3960,3940,216025
|
|
20250123,103000,158169373055,3960,3955,3965,3955,82869
|
|
20250123,102900,157841302040,3960,3965,3965,3955,99488
|
|
20250123,102800,157447551770,3965,3975,3975,3960,118920
|
|
20250123,102700,156976166020,3970,3965,3975,3965,55757
|
|
20250123,102600,156754821715,3965,3970,3970,3960,85309
|
|
20250123,102500,156416641865,3965,3975,3980,3965,108686
|
|
20250123,102400,155985284700,3980,3975,3980,3970,39301
|
|
20250123,102300,155829087125,3980,3980,3985,3975,32336
|
|
20250123,102200,155700430220,3975,3980,3985,3960,204373
|
|
20250123,102100,154888938575,3980,3985,3990,3980,56305
|
|
20250123,102000,154664708505,3985,3990,3995,3980,72864
|
|
20250123,101900,154374216195,3995,3990,3995,3990,18254
|
|
20250123,101800,154301341715,3990,3995,3995,3985,33446
|
|
20250123,101700,154167842165,3995,3990,3995,3975,142657
|
|
20250123,101600,153599643730,3985,4000,4000,3985,74760
|
|
20250123,101500,153301099380,4000,3990,4000,3985,82104
|
|
20250123,101400,152973453610,3990,3990,3995,3980,107854
|
|
20250123,101300,152543591530,3990,3975,3995,3975,73488
|
|
20250123,101200,152250612095,3975,3980,3990,3970,94802
|
|
20250123,101100,151873279275,3985,3980,3995,3975,135820
|
|
20250123,101000,151332491855,3985,3995,4010,3985,191259
|
|
20250123,100900,150568011495,3995,4055,4055,3995,440292
|
|
20250123,100800,148797762970,4055,4005,4060,4000,1085921
|
|
20250123,100700,144414871825,4005,3990,4005,3990,164904
|
|
20250123,100600,143755767230,3990,3985,3995,3980,84179
|
|
20250123,100500,143419858045,3985,3960,3985,3955,180729
|
|
20250123,100400,142702252730,3960,3965,3970,3950,316957
|
|
20250123,100300,141448184450,3970,3960,3975,3955,155249
|
|
20250123,100200,140833388625,3965,3980,3985,3960,231965
|
|
20250123,100100,139912149865,3975,3990,3995,3975,136648
|
|
20250123,100000,139368169540,3990,4000,4010,3990,70090
|
|
20250123,095900,139087945790,4005,4000,4010,3995,67920
|
|
20250123,095800,138816144030,4000,4000,4015,3995,200901
|
|
20250123,095700,138011371725,3995,3995,4010,3995,201789
|
|
20250123,095600,137203514080,3995,3975,4000,3970,174752
|
|
20250123,095500,136506968010,3970,3980,3985,3970,93167
|
|
20250123,095400,136136538990,3975,3995,4000,3965,212920
|
|
20250123,095300,135289590090,3995,4010,4015,3990,197431
|
|
20250123,095200,134499196995,4010,3990,4015,3980,417526
|
|
20250123,095100,132827742915,3990,3990,4000,3990,82992
|
|
20250123,095000,132496406795,3995,4000,4000,3990,42002
|
|
20250123,094900,132328574505,3995,4000,4010,3995,154645
|
|
20250123,094800,131709465730,4000,3995,4000,3985,96512
|
|
20250123,094700,131323990500,3990,4000,4005,3985,119488
|
|
20250123,094600,130846652705,4005,3995,4005,3985,216191
|
|
20250123,094500,129982631870,3990,3995,3995,3980,85968
|
|
20250123,094400,129639541915,3990,3970,3990,3960,119500
|
|
20250123,094300,129164857935,3975,3995,4010,3955,500506
|
|
20250123,094200,127167963255,3995,3990,3995,3970,187329
|
|
20250123,094100,126421939725,3990,3995,4000,3990,96525
|
|
20250123,094000,126036335130,3995,3975,3995,3975,62052
|
|
20250123,093900,125788855255,3975,4000,4010,3975,226502
|
|
20250123,093800,124883571930,4000,3975,4000,3975,266619
|
|
20250123,093700,123818750725,3975,3980,3995,3975,131554
|
|
20250123,093600,123294530730,3990,3980,4000,3975,365864
|
|
20250123,093500,121835802265,3980,3935,3985,3925,369157
|
|
20250123,093400,120374783420,3930,3945,3960,3930,224578
|
|
20250123,093300,119488538220,3950,3930,3960,3925,356714
|
|
20250123,093200,118080895320,3935,3940,3950,3915,409425
|
|
20250123,093100,116470842875,3940,3970,3975,3920,727071
|
|
20250123,093000,113605061925,3965,3995,3995,3965,308049
|
|
20250123,092900,112381083750,3990,3985,4000,3975,461378
|
|
20250123,092800,110541635475,3990,4000,4020,3985,273938
|
|
20250123,092700,109445179670,4000,4025,4025,3995,294846
|
|
20250123,092600,108264186600,4020,4030,4040,4015,250500
|
|
20250123,092500,107256107750,4025,4035,4060,4020,711699
|
|
20250123,092400,104379533945,4035,4005,4040,3985,489101
|
|
20250123,092300,102419021930,4020,4005,4040,4000,392546
|
|
20250123,092200,100840653945,4000,4020,4025,4000,212957
|
|
20250123,092100,99986911915,4025,4000,4030,3995,349060
|
|
20250123,092000,98586178285,4000,4040,4040,3970,550173
|
|
20250123,091900,96386033580,4035,3980,4040,3975,506583
|
|
20250123,091800,94354843545,3985,4010,4050,3950,1056965
|
|
20250123,091700,90126792285,4010,4055,4055,4000,724420
|
|
20250123,091600,87217125230,4045,4075,4085,4020,496995
|
|
20250123,091500,85202118150,4075,4065,4100,4025,1012270
|
|
20250123,091400,81085127455,4065,4115,4160,4060,1573189
|
|
20250123,091300,74606296840,4115,3975,4125,3975,2329661
|
|
20250123,091200,65098899250,3975,4045,4070,3975,1912409
|
|
20250123,091100,57394837220,4040,4030,4070,4025,1301813
|
|
20250123,091000,52137865615,4005,4005,4005,4005,0
|
|
20250123,090900,52137865615,4005,3985,4005,3985,1038230
|
|
20250123,090800,47989235290,3990,3925,3990,3915,1340512
|
|
20250123,090700,42668073040,3925,3965,3985,3920,1163081
|
|
20250123,090600,38074120790,3965,3935,3965,3875,1805762
|
|
20250123,090500,30987076520,3935,3840,3940,3820,1818038
|
|
20250123,090400,23933812460,3845,3775,3845,3760,1554282
|
|
20250123,090300,18017978580,3775,3740,3795,3740,1124243
|
|
20250123,090200,13787436680,3740,3695,3765,3670,1407536
|
|
20250123,090100,8544037305,3700,3620,3700,3590,1047202
|
|
20250123,090000,4737356390,3610,3645,3645,3600,1301038
|