591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184800,36636461790,3780,3780,3780,3780,106430
|
|
20250123,184700,36636461790,3780,3780,3780,3780,0
|
|
20250123,184600,36636461790,3780,3780,3780,3780,0
|
|
20250123,184500,36636461790,3780,3780,3780,3780,0
|
|
20250123,184400,36636461790,3780,3780,3780,3780,0
|
|
20250123,184300,36636461790,3780,3780,3780,3780,0
|
|
20250123,184200,36636461790,3780,3780,3780,3780,0
|
|
20250123,184100,36636461790,3780,3780,3780,3780,0
|
|
20250123,184000,36636461790,3780,3780,3780,3780,0
|
|
20250123,183900,36636461790,3780,3780,3780,3780,0
|
|
20250123,183800,36636461790,3780,3780,3780,3780,0
|
|
20250123,183700,36636461790,3780,3780,3780,3780,0
|
|
20250123,183600,36636461790,3780,3780,3780,3780,0
|
|
20250123,183500,36636461790,3780,3780,3780,3780,0
|
|
20250123,183400,36636461790,3780,3780,3780,3780,0
|
|
20250123,183300,36636461790,3780,3780,3780,3780,0
|
|
20250123,183200,36636461790,3780,3780,3780,3780,0
|
|
20250123,183100,36636461790,3780,3780,3780,3780,0
|
|
20250123,183000,36636461790,3780,3780,3780,3780,0
|
|
20250123,182900,36636461790,3780,3780,3780,3780,0
|
|
20250123,182800,36636461790,3780,3780,3780,3780,0
|
|
20250123,182700,36636461790,3780,3780,3780,3780,0
|
|
20250123,182600,36636461790,3780,3780,3780,3780,0
|
|
20250123,182500,36636461790,3780,3780,3780,3780,0
|
|
20250123,182400,36636461790,3780,3780,3780,3780,0
|
|
20250123,182300,36636461790,3780,3780,3780,3780,0
|
|
20250123,182200,36636461790,3780,3780,3780,3780,0
|
|
20250123,182100,36636461790,3780,3780,3780,3780,0
|
|
20250123,182000,36636461790,3780,3780,3780,3780,0
|
|
20250123,181900,36636461790,3780,3780,3780,3780,0
|
|
20250123,181800,36636461790,3780,3780,3780,3780,106430
|
|
20250123,181700,36636461790,3780,3780,3780,3780,0
|
|
20250123,181600,36636461790,3780,3780,3780,3780,0
|
|
20250123,181500,36636461790,3780,3780,3780,3780,0
|
|
20250123,181400,36636461790,3780,3780,3780,3780,0
|
|
20250123,181300,36636461790,3780,3780,3780,3780,0
|
|
20250123,181200,36636461790,3780,3780,3780,3780,0
|
|
20250123,181100,36636461790,3780,3780,3780,3780,0
|
|
20250123,181000,36636461790,3780,3780,3780,3780,0
|
|
20250123,180900,36636461790,3780,3780,3780,3780,0
|
|
20250123,180800,36636461790,3780,3780,3780,3780,0
|
|
20250123,180700,36636461790,3780,3780,3780,3780,0
|
|
20250123,180600,36636461790,3780,3780,3780,3780,0
|
|
20250123,180500,36636461790,3780,3780,3780,3780,0
|
|
20250123,180400,36636461790,3780,3780,3780,3780,0
|
|
20250123,180300,36636461790,3780,3780,3780,3780,0
|
|
20250123,180200,36636461790,3780,3780,3780,3780,0
|
|
20250123,180100,36636461790,3780,3780,3780,3780,0
|
|
20250123,180000,36636461790,3780,3780,3780,3780,0
|
|
20250123,175900,36636461790,3780,3780,3780,3780,0
|
|
20250123,175800,36636461790,3780,3780,3780,3780,0
|
|
20250123,175700,36636461790,3780,3780,3780,3780,0
|
|
20250123,175600,36636461790,3780,3780,3780,3780,0
|
|
20250123,175500,36636461790,3780,3780,3780,3780,0
|
|
20250123,175400,36636461790,3780,3780,3780,3780,0
|
|
20250123,175300,36636461790,3780,3780,3780,3780,0
|
|
20250123,175200,36636461790,3780,3780,3780,3780,0
|
|
20250123,175100,36636461790,3780,3780,3780,3780,0
|
|
20250123,175000,36636461790,3780,3780,3780,3780,0
|
|
20250123,174900,36636461790,3780,3780,3780,3780,0
|
|
20250123,174800,36636461790,3780,3780,3780,3780,106430
|
|
20250123,174700,36636461790,3780,3780,3780,3780,0
|
|
20250123,174600,36636461790,3780,3780,3780,3780,0
|
|
20250123,174500,36636461790,3780,3780,3780,3780,0
|
|
20250123,174400,36636461790,3780,3780,3780,3780,0
|
|
20250123,174300,36636461790,3780,3780,3780,3780,0
|
|
20250123,174200,36636461790,3780,3780,3780,3780,0
|
|
20250123,174100,36636461790,3780,3780,3780,3780,0
|
|
20250123,174000,36636461790,3780,3780,3780,3780,0
|
|
20250123,173900,36636461790,3780,3780,3780,3780,0
|
|
20250123,173800,36636461790,3780,3780,3780,3780,0
|
|
20250123,173700,36636461790,3780,3780,3780,3780,0
|
|
20250123,173600,36636461790,3780,3780,3780,3780,0
|
|
20250123,173500,36636461790,3780,3780,3780,3780,0
|
|
20250123,173400,36636461790,3780,3780,3780,3780,0
|
|
20250123,173300,36636461790,3780,3780,3780,3780,0
|
|
20250123,173200,36636461790,3780,3780,3780,3780,0
|
|
20250123,173100,36636461790,3780,3780,3780,3780,0
|
|
20250123,173000,36636461790,3780,3780,3780,3780,0
|
|
20250123,172900,36636461790,3780,3780,3780,3780,0
|
|
20250123,172800,36636461790,3780,3780,3780,3780,0
|
|
20250123,172700,36636461790,3780,3780,3780,3780,0
|
|
20250123,172600,36636461790,3780,3780,3780,3780,0
|
|
20250123,172500,36636461790,3780,3780,3780,3780,0
|
|
20250123,172400,36636461790,3780,3780,3780,3780,0
|
|
20250123,172300,36636461790,3780,3780,3780,3780,0
|
|
20250123,172200,36636461790,3780,3780,3780,3780,0
|
|
20250123,172100,36636461790,3780,3780,3780,3780,0
|
|
20250123,172000,36636461790,3780,3780,3780,3780,0
|
|
20250123,171900,36636461790,3780,3780,3780,3780,0
|
|
20250123,171800,36636461790,3780,3780,3780,3780,106430
|
|
20250123,171700,36636461790,3780,3780,3780,3780,0
|
|
20250123,171600,36636461790,3780,3780,3780,3780,0
|
|
20250123,171500,36636461790,3780,3780,3780,3780,0
|
|
20250123,171400,36636461790,3780,3780,3780,3780,0
|
|
20250123,171300,36636461790,3780,3780,3780,3780,0
|
|
20250123,171200,36636461790,3780,3780,3780,3780,0
|
|
20250123,171100,36636461790,3780,3780,3780,3780,0
|
|
20250123,171000,36636461790,3780,3780,3780,3780,0
|
|
20250123,170900,36636461790,3780,3780,3780,3780,0
|
|
20250123,170800,36636461790,3780,3780,3780,3780,0
|
|
20250123,170700,36636461790,3780,3780,3780,3780,0
|
|
20250123,170600,36636461790,3780,3780,3780,3780,0
|
|
20250123,170500,36636461790,3780,3780,3780,3780,0
|
|
20250123,170400,36636461790,3780,3780,3780,3780,0
|
|
20250123,170300,36636461790,3780,3780,3780,3780,0
|
|
20250123,170200,36636461790,3780,3780,3780,3780,0
|
|
20250123,170100,36636461790,3780,3780,3780,3780,0
|
|
20250123,170000,36636461790,3780,3780,3780,3780,0
|
|
20250123,165900,36636461790,3780,3780,3780,3780,0
|
|
20250123,165800,36636461790,3780,3780,3780,3780,0
|
|
20250123,165700,36636461790,3780,3780,3780,3780,0
|
|
20250123,165600,36636461790,3780,3780,3780,3780,0
|
|
20250123,165500,36636461790,3780,3780,3780,3780,0
|
|
20250123,165400,36636461790,3780,3780,3780,3780,0
|
|
20250123,165300,36636461790,3780,3780,3780,3780,0
|
|
20250123,165200,36636461790,3780,3780,3780,3780,0
|
|
20250123,165100,36636461790,3780,3780,3780,3780,0
|
|
20250123,165000,36636461790,3780,3780,3780,3780,0
|
|
20250123,164900,36636461790,3780,3780,3780,3780,0
|
|
20250123,164800,36636461790,3780,3780,3780,3780,106430
|
|
20250123,164700,36636461790,3780,3780,3780,3780,0
|
|
20250123,164600,36636461790,3780,3780,3780,3780,0
|
|
20250123,164500,36636461790,3780,3780,3780,3780,0
|
|
20250123,164400,36636461790,3780,3780,3780,3780,0
|
|
20250123,164300,36636461790,3780,3780,3780,3780,0
|
|
20250123,164200,36636461790,3780,3780,3780,3780,0
|
|
20250123,164100,36636461790,3780,3780,3780,3780,0
|
|
20250123,164000,36636461790,3780,3780,3780,3780,0
|
|
20250123,163900,36636461790,3780,3780,3780,3780,0
|
|
20250123,163800,36636461790,3780,3780,3780,3780,0
|
|
20250123,163700,36636461790,3780,3780,3780,3780,0
|
|
20250123,163600,36636461790,3780,3780,3780,3780,0
|
|
20250123,163500,36636461790,3780,3780,3780,3780,0
|
|
20250123,163400,36636461790,3780,3780,3780,3780,0
|
|
20250123,163300,36636461790,3780,3780,3780,3780,0
|
|
20250123,163200,36636461790,3780,3780,3780,3780,0
|
|
20250123,163100,36636461790,3780,3780,3780,3780,0
|
|
20250123,163000,36636461790,3780,3780,3780,3780,0
|
|
20250123,162900,36636461790,3780,3780,3780,3780,0
|
|
20250123,162800,36636461790,3780,3780,3780,3780,0
|
|
20250123,162700,36636461790,3780,3780,3780,3780,0
|
|
20250123,162600,36636461790,3780,3780,3780,3780,0
|
|
20250123,162500,36636461790,3780,3780,3780,3780,0
|
|
20250123,162400,36636461790,3780,3780,3780,3780,0
|
|
20250123,162300,36636461790,3780,3780,3780,3780,0
|
|
20250123,162200,36636461790,3780,3780,3780,3780,0
|
|
20250123,162100,36636461790,3780,3780,3780,3780,0
|
|
20250123,162000,36636461790,3780,3780,3780,3780,0
|
|
20250123,161900,36636461790,3780,3780,3780,3780,0
|
|
20250123,161800,36636461790,3780,3780,3780,3780,106430
|
|
20250123,161700,36636461790,3780,3780,3780,3780,0
|
|
20250123,161600,36636461790,3780,3780,3780,3780,0
|
|
20250123,161500,36636461790,3780,3780,3780,3780,0
|
|
20250123,161400,36636461790,3780,3780,3780,3780,0
|
|
20250123,161300,36636461790,3780,3780,3780,3780,0
|
|
20250123,161200,36636461790,3780,3780,3780,3780,0
|
|
20250123,161100,36636461790,3780,3780,3780,3780,0
|
|
20250123,161000,36636461790,3780,3780,3780,3780,0
|
|
20250123,160900,36636461790,3780,3780,3780,3780,0
|
|
20250123,160800,36636461790,3780,3780,3780,3780,0
|
|
20250123,160700,36636461790,3780,3780,3780,3780,0
|
|
20250123,160600,36636461790,3780,3780,3780,3780,0
|
|
20250123,160500,36636461790,3780,3780,3780,3780,0
|
|
20250123,160400,36636461790,3780,3780,3780,3780,0
|
|
20250123,160300,36636461790,3780,3780,3780,3780,0
|
|
20250123,160200,36636461790,3780,3780,3780,3780,0
|
|
20250123,160100,36636461790,3780,3780,3780,3780,0
|
|
20250123,160000,36636461790,3780,3780,3780,3780,0
|
|
20250123,155900,36636461790,3780,3780,3780,3780,0
|
|
20250123,155800,36636461790,3780,3780,3780,3780,0
|
|
20250123,155700,36636461790,3780,3780,3780,3780,0
|
|
20250123,155600,36636461790,3780,3780,3780,3780,0
|
|
20250123,155500,36636461790,3780,3780,3780,3780,0
|
|
20250123,155400,36636461790,3780,3780,3780,3780,0
|
|
20250123,155300,36636461790,3780,3780,3780,3780,0
|
|
20250123,155200,36636461790,3780,3780,3780,3780,0
|
|
20250123,155100,36636461790,3780,3780,3780,3780,0
|
|
20250123,155000,36636461790,3780,3780,3780,3780,0
|
|
20250123,154900,36636461790,3780,3780,3780,3780,0
|
|
20250123,154800,36636461790,3780,3780,3780,3780,106430
|
|
20250123,154700,36636461790,3780,3780,3780,3780,0
|
|
20250123,154600,36636461790,3780,3780,3780,3780,0
|
|
20250123,154500,36636461790,3780,3780,3780,3780,0
|
|
20250123,154400,36636461790,3780,3780,3780,3780,0
|
|
20250123,154300,36636461790,3780,3780,3780,3780,0
|
|
20250123,154200,36636461790,3780,3780,3780,3780,0
|
|
20250123,154100,36636461790,3780,3780,3780,3780,0
|
|
20250123,154000,36636461790,3780,3780,3780,3780,0
|
|
20250123,153900,36636461790,3780,3780,3780,3780,0
|
|
20250123,153800,36636461790,3780,3780,3780,3780,0
|
|
20250123,153700,36636461790,3780,3780,3780,3780,0
|
|
20250123,153600,36636461790,3780,3780,3780,3780,0
|
|
20250123,153500,36636461790,3780,3780,3780,3780,0
|
|
20250123,153400,36636461790,3780,3780,3780,3780,0
|
|
20250123,153300,36636461790,3780,3780,3780,3780,0
|
|
20250123,153200,36636461790,3780,3780,3780,3780,0
|
|
20250123,153100,36636461790,3780,3780,3780,3780,0
|
|
20250123,153000,36636461790,3780,3780,3780,3780,106430
|
|
20250123,152900,36234156390,3780,3780,3780,3780,0
|
|
20250123,152800,36234156390,3780,3780,3780,3780,0
|
|
20250123,152700,36234156390,3780,3780,3780,3780,0
|
|
20250123,152600,36234156390,3780,3780,3780,3780,0
|
|
20250123,152500,36234156390,3780,3780,3780,3780,0
|
|
20250123,152400,36234156390,3780,3780,3780,3780,0
|
|
20250123,152300,36234156390,3780,3780,3780,3780,0
|
|
20250123,152200,36234156390,3780,3780,3780,3780,0
|
|
20250123,152100,36234156390,3780,3780,3780,3780,0
|
|
20250123,152000,36234156390,3780,3780,3780,3780,0
|
|
20250123,151900,36234156390,3780,3795,3795,3780,36859
|
|
20250123,151800,36094531880,3790,3790,3800,3790,21329
|
|
20250123,151700,36013537655,3790,3795,3800,3790,20735
|
|
20250123,151600,35934845000,3795,3800,3805,3795,10174
|
|
20250123,151500,35896200275,3800,3800,3805,3795,39661
|
|
20250123,151400,35745490660,3805,3800,3805,3800,6355
|
|
20250123,151300,35721316700,3800,3805,3810,3785,37675
|
|
20250123,151200,35578296810,3805,3800,3810,3800,8516
|
|
20250123,151100,35545881955,3800,3805,3805,3795,12729
|
|
20250123,151000,35497477750,3805,3805,3810,3800,11359
|
|
20250123,150900,35454256055,3805,3790,3805,3790,22686
|
|
20250123,150800,35368105545,3790,3770,3795,3770,26138
|
|
20250123,150700,35269132125,3770,3765,3770,3760,55235
|
|
20250123,150600,35061262645,3765,3790,3795,3765,91291
|
|
20250123,150500,34716147985,3790,3800,3800,3790,57750
|
|
20250123,150400,34497082295,3800,3800,3805,3800,37643
|
|
20250123,150300,34354037475,3800,3800,3805,3800,15493
|
|
20250123,150200,34295163415,3800,3805,3805,3800,7850
|
|
20250123,150100,34265314930,3805,3800,3810,3800,23945
|
|
20250123,150000,34174217380,3800,3800,3805,3800,5209
|
|
20250123,145900,34154419350,3805,3805,3805,3800,4188
|
|
20250123,145800,34138496330,3800,3805,3805,3800,25205
|
|
20250123,145700,34042710250,3805,3810,3810,3800,13366
|
|
20250123,145600,33991835515,3805,3810,3810,3800,34547
|
|
20250123,145500,33860390450,3805,3810,3810,3805,1582
|
|
20250123,145400,33854368780,3810,3805,3810,3805,9910
|
|
20250123,145300,33816639285,3810,3810,3815,3805,19407
|
|
20250123,145200,33742710510,3810,3815,3815,3810,21747
|
|
20250123,145100,33659794575,3815,3815,3820,3815,13747
|
|
20250123,145000,33607349250,3815,3815,3820,3815,8843
|
|
20250123,144900,33573611755,3815,3820,3820,3815,2104
|
|
20250123,144800,33565581560,3820,3815,3825,3815,8440
|
|
20250123,144700,33533350255,3815,3820,3825,3815,9214
|
|
20250123,144600,33498190565,3820,3820,3820,3815,10026
|
|
20250123,144500,33459917290,3820,3825,3825,3815,16253
|
|
20250123,144400,33397867515,3825,3825,3825,3820,9484
|
|
20250123,144300,33361633085,3820,3820,3825,3820,3138
|
|
20250123,144200,33349640870,3820,3825,3825,3820,7167
|
|
20250123,144100,33322257530,3825,3820,3825,3820,3548
|
|
20250123,144000,33308688555,3825,3825,3825,3820,5340
|
|
20250123,143900,33288277230,3825,3825,3825,3820,2953
|
|
20250123,143800,33276984325,3825,3820,3825,3820,2649
|
|
20250123,143700,33266857220,3820,3820,3825,3820,3412
|
|
20250123,143600,33253816930,3820,3820,3825,3820,2097
|
|
20250123,143500,33245805470,3825,3820,3825,3820,5688
|
|
20250123,143400,33224073995,3820,3820,3825,3820,2655
|
|
20250123,143300,33213920720,3820,3825,3830,3820,2690
|
|
20250123,143200,33203631985,3825,3830,3830,3825,2445
|
|
20250123,143100,33194278185,3825,3825,3830,3825,9157
|
|
20250123,143000,33159252285,3825,3825,3830,3825,3498
|
|
20250123,142900,33145872330,3830,3830,3830,3825,10512
|
|
20250123,142800,33105656080,3830,3825,3830,3825,713
|
|
20250123,142700,33102927700,3825,3830,3835,3825,5273
|
|
20250123,142600,33082731795,3830,3835,3835,3830,2206
|
|
20250123,142500,33074280655,3835,3830,3835,3830,1259
|
|
20250123,142400,33069452655,3830,3835,3835,3830,2969
|
|
20250123,142300,33058073425,3835,3840,3840,3835,3526
|
|
20250123,142200,33044550500,3835,3840,3845,3835,5958
|
|
20250123,142100,33021669370,3840,3840,3845,3840,7035
|
|
20250123,142000,32994652585,3835,3835,3840,3835,2686
|
|
20250123,141900,32984351530,3835,3845,3845,3835,9761
|
|
20250123,141800,32946863035,3840,3845,3845,3840,5439
|
|
20250123,141700,32925964685,3845,3840,3845,3835,8149
|
|
20250123,141600,32894684145,3840,3840,3845,3835,13903
|
|
20250123,141500,32841301105,3845,3840,3845,3830,23169
|
|
20250123,141400,32752349115,3840,3810,3845,3810,70222
|
|
20250123,141300,32483634090,3810,3815,3815,3810,6475
|
|
20250123,141200,32458957205,3815,3810,3815,3810,4914
|
|
20250123,141100,32440227960,3810,3810,3815,3810,4805
|
|
20250123,141000,32421918235,3810,3810,3815,3810,4380
|
|
20250123,140900,32405230255,3810,3820,3820,3810,3703
|
|
20250123,140800,32391105805,3820,3815,3820,3815,8873
|
|
20250123,140700,32357254275,3820,3820,3820,3815,2239
|
|
20250123,140600,32348707495,3820,3820,3820,3815,9108
|
|
20250123,140500,32313926015,3820,3820,3825,3820,5608
|
|
20250123,140400,32292503065,3820,3825,3825,3820,2292
|
|
20250123,140300,32283736715,3825,3830,3830,3825,18987
|
|
20250123,140200,32211108940,3825,3825,3830,3825,3864
|
|
20250123,140100,32196326370,3830,3825,3830,3825,3524
|
|
20250123,140000,32182837045,3830,3825,3830,3820,4600
|
|
20250123,135900,32165241225,3825,3825,3825,3820,4240
|
|
20250123,135800,32149031245,3825,3825,3825,3820,833
|
|
20250123,135700,32145848025,3825,3820,3825,3815,1420
|
|
20250123,135600,32140424425,3820,3815,3820,3810,2855
|
|
20250123,135500,32129530930,3815,3820,3820,3810,8715
|
|
20250123,135400,32096285265,3820,3820,3820,3815,530
|
|
20250123,135300,32094262420,3820,3820,3820,3815,3886
|
|
20250123,135200,32079419595,3820,3820,3820,3815,3600
|
|
20250123,135100,32065678345,3820,3820,3820,3815,20518
|
|
20250123,135000,31987347510,3820,3820,3825,3820,3313
|
|
20250123,134900,31974691535,3820,3820,3825,3820,2326
|
|
20250123,134800,31965798810,3820,3825,3830,3820,3065
|
|
20250123,134700,31954074970,3825,3825,3830,3820,7577
|
|
20250123,134600,31925105920,3825,3820,3825,3820,3530
|
|
20250123,134500,31911619270,3820,3830,3830,3820,15371
|
|
20250123,134400,31852806040,3830,3830,3840,3830,11462
|
|
20250123,134300,31808878405,3830,3840,3840,3830,2277
|
|
20250123,134200,31800153795,3835,3840,3840,3835,17890
|
|
20250123,134100,31731506795,3840,3840,3840,3840,201
|
|
20250123,134000,31730734955,3840,3840,3845,3840,1823
|
|
20250123,133900,31723734630,3840,3840,3840,3840,882
|
|
20250123,133800,31720347750,3840,3845,3845,3840,9675
|
|
20250123,133700,31683195645,3845,3840,3845,3840,1892
|
|
20250123,133600,31675928110,3840,3845,3845,3835,2461
|
|
20250123,133500,31666488315,3845,3840,3845,3840,438
|
|
20250123,133400,31664806270,3840,3845,3845,3840,4910
|
|
20250123,133300,31645951195,3845,3845,3845,3840,462
|
|
20250123,133200,31644176025,3845,3840,3845,3840,6081
|
|
20250123,133100,31620805110,3840,3840,3840,3840,5658
|
|
20250123,133000,31599078390,3840,3850,3850,3840,6193
|
|
20250123,132900,31575274780,3850,3845,3850,3845,1446
|
|
20250123,132800,31569711605,3845,3845,3845,3840,3313
|
|
20250123,132700,31556989110,3845,3845,3850,3840,1033
|
|
20250123,132600,31553020670,3850,3845,3855,3845,3734
|
|
20250123,132500,31538657780,3845,3840,3850,3835,22741
|
|
20250123,132400,31451230505,3840,3835,3840,3835,925
|
|
20250123,132300,31447679355,3840,3840,3840,3835,2639
|
|
20250123,132200,31437553395,3835,3835,3840,3835,685
|
|
20250123,132100,31434926365,3835,3840,3840,3835,232
|
|
20250123,132000,31434036530,3840,3840,3840,3835,2369
|
|
20250123,131900,31424948165,3840,3840,3840,3840,891
|
|
20250123,131800,31421526725,3840,3845,3845,3835,4047
|
|
20250123,131700,31405986835,3845,3840,3845,3835,10711
|
|
20250123,131600,31364890075,3840,3845,3845,3835,11046
|
|
20250123,131500,31322483240,3840,3840,3845,3840,3705
|
|
20250123,131400,31308256030,3845,3845,3845,3840,3999
|
|
20250123,131300,31292897125,3840,3845,3845,3840,5589
|
|
20250123,131200,31271434135,3845,3845,3845,3840,1063
|
|
20250123,131100,31267347255,3845,3845,3845,3840,1046
|
|
20250123,131000,31263325785,3845,3845,3845,3845,1061
|
|
20250123,130900,31259246240,3845,3845,3845,3840,2461
|
|
20250123,130800,31249784625,3845,3845,3845,3840,1837
|
|
20250123,130700,31242722775,3845,3845,3845,3840,1965
|
|
20250123,130600,31235175965,3845,3845,3845,3840,2748
|
|
20250123,130500,31224622705,3845,3840,3845,3840,2410
|
|
20250123,130400,31215358685,3845,3845,3845,3840,4221
|
|
20250123,130300,31199130555,3845,3845,3845,3840,1382
|
|
20250123,130200,31193816870,3845,3835,3845,3835,2854
|
|
20250123,130100,31182858585,3835,3840,3845,3835,6631
|
|
20250123,130000,31157396795,3840,3840,3840,3835,5797
|
|
20250123,125900,31135145995,3840,3840,3840,3835,5691
|
|
20250123,125800,31113295330,3840,3840,3840,3835,1180
|
|
20250123,125700,31108766610,3835,3840,3840,3835,2794
|
|
20250123,125600,31098039105,3840,3835,3840,3835,3215
|
|
20250123,125500,31085698965,3835,3835,3835,3825,9770
|
|
20250123,125400,31048307765,3835,3820,3835,3820,17026
|
|
20250123,125300,30983136980,3820,3825,3825,3820,10451
|
|
20250123,125200,30943188845,3825,3830,3830,3825,904
|
|
20250123,125100,30939731040,3830,3830,3830,3825,10196
|
|
20250123,125000,30900686580,3835,3840,3845,3835,8612
|
|
20250123,124900,30867623000,3845,3840,3845,3840,3215
|
|
20250123,124800,30855277255,3840,3835,3840,3835,12512
|
|
20250123,124700,30807231940,3835,3830,3840,3830,9119
|
|
20250123,124600,30772288265,3825,3820,3825,3820,5519
|
|
20250123,124500,30751186645,3825,3825,3825,3820,2927
|
|
20250123,124400,30740002175,3820,3830,3830,3820,21296
|
|
20250123,124300,30658541595,3830,3825,3830,3825,9166
|
|
20250123,124200,30623472800,3825,3825,3825,3820,6402
|
|
20250123,124100,30598985990,3825,3825,3830,3820,7543
|
|
20250123,124000,30570134165,3825,3820,3825,3820,13066
|
|
20250123,123900,30520184630,3820,3820,3820,3815,980
|
|
20250123,123800,30516441750,3820,3815,3820,3815,5026
|
|
20250123,123700,30497266945,3815,3815,3815,3805,12418
|
|
20250123,123600,30449952640,3810,3815,3815,3810,8036
|
|
20250123,123500,30419327790,3815,3815,3815,3810,3562
|
|
20250123,123400,30405752970,3815,3805,3815,3805,7139
|
|
20250123,123300,30378539570,3805,3810,3815,3805,2461
|
|
20250123,123200,30369162795,3815,3810,3815,3810,5115
|
|
20250123,123100,30349672490,3810,3810,3810,3805,5500
|
|
20250123,123000,30328739425,3810,3805,3810,3800,11180
|
|
20250123,122900,30286244485,3805,3805,3810,3800,13939
|
|
20250123,122800,30233235230,3810,3810,3810,3800,28271
|
|
20250123,122700,30125654005,3815,3815,3815,3810,6145
|
|
20250123,122600,30102226785,3810,3810,3815,3810,4988
|
|
20250123,122500,30083220970,3815,3810,3815,3805,25193
|
|
20250123,122400,29987296235,3810,3810,3815,3805,5497
|
|
20250123,122300,29966371710,3805,3820,3820,3805,22495
|
|
20250123,122200,29880635650,3820,3810,3820,3810,7498
|
|
20250123,122100,29852036770,3810,3810,3815,3805,25571
|
|
20250123,122000,29754679750,3810,3815,3820,3810,11763
|
|
20250123,121900,29709830515,3815,3805,3820,3805,9630
|
|
20250123,121800,29673108520,3805,3805,3805,3800,19032
|
|
20250123,121700,29600741295,3800,3815,3820,3800,77468
|
|
20250123,121600,29305959225,3810,3820,3825,3810,53117
|
|
20250123,121500,29103177250,3820,3835,3835,3820,59875
|
|
20250123,121400,28874069880,3835,3845,3845,3830,17429
|
|
20250123,121300,28807250040,3840,3840,3845,3835,2583
|
|
20250123,121200,28797333565,3835,3840,3840,3835,4538
|
|
20250123,121100,28779917880,3840,3840,3845,3835,3410
|
|
20250123,121000,28766831120,3840,3835,3840,3835,1635
|
|
20250123,120900,28760559620,3835,3840,3840,3835,7705
|
|
20250123,120800,28731004840,3840,3845,3845,3835,4177
|
|
20250123,120700,28714968690,3840,3830,3840,3830,11668
|
|
20250123,120600,28670235620,3830,3835,3835,3830,9953
|
|
20250123,120500,28632088560,3835,3835,3840,3835,24747
|
|
20250123,120400,28537183800,3840,3835,3840,3830,16918
|
|
20250123,120300,28472314015,3835,3840,3845,3835,41496
|
|
20250123,120200,28313095905,3840,3845,3845,3840,21116
|
|
20250123,120100,28232002555,3845,3850,3850,3845,16370
|
|
20250123,120000,28169054455,3850,3850,3855,3845,42251
|
|
20250123,115900,28006390740,3850,3855,3860,3850,11339
|
|
20250123,115800,27962676420,3855,3855,3860,3855,2932
|
|
20250123,115700,27951372595,3855,3860,3860,3855,2529
|
|
20250123,115600,27941623115,3855,3860,3860,3855,671
|
|
20250123,115500,27939034965,3860,3860,3860,3850,4679
|
|
20250123,115400,27920995700,3860,3855,3860,3855,1869
|
|
20250123,115300,27913789520,3855,3860,3860,3855,2976
|
|
20250123,115200,27902315375,3860,3860,3860,3855,1890
|
|
20250123,115100,27895026475,3855,3865,3865,3855,9256
|
|
20250123,115000,27859327740,3860,3865,3865,3860,4749
|
|
20250123,114900,27840996455,3865,3860,3865,3855,7820
|
|
20250123,114800,27810827505,3860,3860,3865,3855,7027
|
|
20250123,114700,27783700885,3860,3860,3860,3855,8046
|
|
20250123,114600,27752664235,3865,3865,3865,3860,15702
|
|
20250123,114500,27692052680,3865,3865,3870,3860,6257
|
|
20250123,114400,27667869450,3865,3865,3865,3865,7163
|
|
20250123,114300,27640184455,3865,3870,3870,3865,5028
|
|
20250123,114200,27620750985,3865,3870,3870,3865,1307
|
|
20250123,114100,27615697930,3870,3875,3880,3870,9439
|
|
20250123,114000,27579166200,3875,3875,3880,3870,2636
|
|
20250123,113900,27568946760,3870,3875,3880,3870,3749
|
|
20250123,113800,27554423800,3880,3880,3880,3875,5072
|
|
20250123,113700,27534759355,3880,3880,3880,3875,2928
|
|
20250123,113600,27523409790,3875,3875,3880,3875,2581
|
|
20250123,113500,27513408160,3880,3875,3880,3870,3706
|
|
20250123,113400,27499043550,3875,3870,3875,3870,1947
|
|
20250123,113300,27491508205,3870,3870,3875,3865,5085
|
|
20250123,113200,27471830015,3870,3870,3870,3865,958
|
|
20250123,113100,27468123520,3870,3870,3870,3865,4082
|
|
20250123,113000,27452330500,3870,3865,3870,3860,18074
|
|
20250123,112900,27382510150,3865,3865,3865,3860,3052
|
|
20250123,112800,27370727605,3865,3860,3865,3860,3190
|
|
20250123,112700,27358401415,3865,3860,3865,3860,3823
|
|
20250123,112600,27343636585,3860,3865,3865,3860,2035
|
|
20250123,112500,27335774500,3865,3865,3870,3865,3679
|
|
20250123,112400,27321554885,3865,3865,3870,3865,4634
|
|
20250123,112300,27303642185,3865,3870,3870,3865,3985
|
|
20250123,112200,27288239855,3865,3880,3880,3865,32581
|
|
20250123,112100,27162045140,3875,3880,3880,3875,8671
|
|
20250123,112000,27128443490,3880,3875,3880,3875,5066
|
|
20250123,111900,27108808965,3875,3880,3880,3875,2182
|
|
20250123,111800,27100346720,3875,3880,3880,3875,416
|
|
20250123,111700,27098732740,3880,3875,3880,3875,1738
|
|
20250123,111600,27091989915,3880,3880,3885,3875,6877
|
|
20250123,111500,27065313715,3880,3885,3885,3880,3285
|
|
20250123,111400,27052566575,3880,3880,3885,3880,2017
|
|
20250123,111300,27044737865,3880,3885,3885,3880,2636
|
|
20250123,111200,27034509695,3880,3885,3885,3880,468
|
|
20250123,111100,27032693265,3880,3880,3885,3880,8222
|
|
20250123,111000,27000777200,3885,3890,3890,3885,5646
|
|
20250123,110900,26978840850,3885,3895,3895,3885,9686
|
|
20250123,110800,26941171835,3895,3895,3895,3890,1208
|
|
20250123,110700,26936472395,3890,3895,3895,3890,8219
|
|
20250123,110600,26904488925,3890,3895,3895,3890,1712
|
|
20250123,110500,26897825775,3895,3900,3900,3890,12573
|
|
20250123,110400,26848829815,3895,3900,3905,3895,12948
|
|
20250123,110300,26798335075,3895,3905,3905,3895,8533
|
|
20250123,110200,26765055155,3900,3900,3905,3895,5423
|
|
20250123,110100,26743895800,3900,3900,3900,3895,3937
|
|
20250123,110000,26728544020,3895,3900,3900,3890,5927
|
|
20250123,105900,26705453180,3900,3910,3910,3900,25320
|
|
20250123,105800,26606592425,3905,3910,3910,3905,6912
|
|
20250123,105700,26579577140,3910,3900,3915,3900,64920
|
|
20250123,105600,26325948335,3900,3895,3900,3890,16595
|
|
20250123,105500,26261295915,3895,3895,3900,3890,10602
|
|
20250123,105400,26219999785,3895,3895,3895,3890,15932
|
|
20250123,105300,26157953160,3895,3890,3895,3890,11501
|
|
20250123,105200,26113199335,3890,3885,3890,3885,9096
|
|
20250123,105100,26077822600,3890,3875,3890,3870,31428
|
|
20250123,105000,25955907960,3875,3875,3875,3870,4469
|
|
20250123,104900,25938593360,3875,3875,3875,3870,1650
|
|
20250123,104800,25932206630,3875,3875,3875,3870,2833
|
|
20250123,104700,25921238210,3870,3875,3880,3870,8190
|
|
20250123,104600,25889490050,3875,3865,3875,3865,8573
|
|
20250123,104500,25856317590,3860,3855,3860,3855,11267
|
|
20250123,104400,25812842760,3860,3855,3860,3855,1281
|
|
20250123,104300,25807904100,3855,3850,3855,3850,4803
|
|
20250123,104200,25789394540,3850,3855,3855,3850,3070
|
|
20250123,104100,25777570575,3855,3860,3860,3855,5542
|
|
20250123,104000,25756200100,3855,3855,3855,3850,10732
|
|
20250123,103900,25714862135,3850,3855,3860,3850,13689
|
|
20250123,103800,25662087065,3855,3860,3860,3855,5070
|
|
20250123,103700,25642539875,3860,3855,3860,3855,3518
|
|
20250123,103600,25628975660,3855,3860,3860,3855,8490
|
|
20250123,103500,25596243155,3860,3860,3865,3860,20363
|
|
20250123,103400,25517637150,3865,3870,3870,3860,7294
|
|
20250123,103300,25489464060,3870,3860,3870,3860,3593
|
|
20250123,103200,25475568600,3860,3865,3870,3860,5931
|
|
20250123,103100,25452651380,3865,3870,3875,3865,8014
|
|
20250123,103000,25421663465,3870,3870,3875,3870,3083
|
|
20250123,102900,25409731580,3870,3880,3880,3870,3568
|
|
20250123,102800,25395908080,3880,3865,3880,3865,6782
|
|
20250123,102700,25369660005,3865,3870,3870,3865,10081
|
|
20250123,102600,25330675965,3870,3870,3870,3865,2901
|
|
20250123,102500,25319455530,3865,3880,3880,3865,25414
|
|
20250123,102400,25221028050,3880,3880,3890,3875,26777
|
|
20250123,102300,25117065835,3885,3870,3885,3870,28225
|
|
20250123,102200,25007643940,3875,3870,3875,3865,20694
|
|
20250123,102100,24927554640,3870,3870,3870,3865,2215
|
|
20250123,102000,24918991975,3870,3865,3870,3865,2648
|
|
20250123,101900,24908754065,3870,3865,3870,3860,9607
|
|
20250123,101800,24871622535,3865,3860,3865,3855,17149
|
|
20250123,101700,24805394850,3865,3860,3870,3860,5761
|
|
20250123,101600,24783147570,3860,3865,3870,3855,26854
|
|
20250123,101500,24679455340,3865,3865,3870,3860,2102
|
|
20250123,101400,24671330595,3860,3865,3870,3860,14692
|
|
20250123,101300,24614550625,3865,3865,3865,3860,11016
|
|
20250123,101200,24572019100,3860,3860,3865,3860,2811
|
|
20250123,101100,24561165000,3865,3865,3865,3855,11104
|
|
20250123,101000,24518316020,3860,3865,3870,3860,1926
|
|
20250123,100900,24510875220,3865,3870,3870,3855,15643
|
|
20250123,100800,24450447745,3865,3855,3865,3850,27481
|
|
20250123,100700,24344375275,3855,3855,3860,3850,18664
|
|
20250123,100600,24272451025,3850,3840,3860,3835,24544
|
|
20250123,100500,24178015145,3840,3850,3855,3830,152666
|
|
20250123,100400,23591369800,3855,3855,3860,3850,29860
|
|
20250123,100300,23476327640,3855,3870,3870,3855,79953
|
|
20250123,100200,23167912190,3865,3870,3870,3860,29366
|
|
20250123,100100,23054430395,3865,3875,3875,3865,55923
|
|
20250123,100000,22838070675,3875,3885,3885,3875,52278
|
|
20250123,095900,22635387600,3885,3885,3890,3880,47807
|
|
20250123,095800,22449719365,3885,3885,3890,3880,7200
|
|
20250123,095700,22421744920,3885,3890,3890,3880,27297
|
|
20250123,095600,22315770180,3885,3885,3890,3880,71191
|
|
20250123,095500,22039203170,3890,3890,3895,3885,17887
|
|
20250123,095400,21969636180,3890,3900,3900,3890,12460
|
|
20250123,095300,21921131110,3900,3910,3910,3900,9536
|
|
20250123,095200,21883916690,3910,3905,3910,3900,8707
|
|
20250123,095100,21849927285,3910,3900,3910,3890,6954
|
|
20250123,095000,21822756285,3890,3895,3905,3890,13729
|
|
20250123,094900,21769278360,3900,3895,3905,3890,22012
|
|
20250123,094800,21683490240,3885,3895,3895,3885,12879
|
|
20250123,094700,21633400595,3895,3890,3895,3880,73161
|
|
20250123,094600,21349166850,3890,3905,3905,3890,95908
|
|
20250123,094500,20975496270,3900,3905,3905,3900,39925
|
|
20250123,094400,20819728480,3900,3905,3910,3900,29573
|
|
20250123,094300,20704239290,3905,3910,3910,3905,32669
|
|
20250123,094200,20576642605,3910,3920,3920,3910,30832
|
|
20250123,094100,20456019120,3920,3920,3930,3915,33451
|
|
20250123,094000,20324868765,3925,3925,3925,3920,16186
|
|
20250123,093900,20261342590,3925,3925,3925,3920,8051
|
|
20250123,093800,20229771480,3925,3900,3925,3900,35149
|
|
20250123,093700,20092386260,3905,3905,3910,3900,10999
|
|
20250123,093600,20049465480,3905,3910,3915,3905,44499
|
|
20250123,093500,19875628050,3910,3910,3915,3905,11708
|
|
20250123,093400,19829856565,3915,3905,3915,3900,69552
|
|
20250123,093300,19558290670,3910,3915,3915,3905,67631
|
|
20250123,093200,19294033085,3910,3915,3920,3910,11936
|
|
20250123,093100,19247338300,3910,3905,3915,3905,34002
|
|
20250123,093000,19114435245,3905,3905,3910,3905,42465
|
|
20250123,092900,18948584005,3910,3925,3925,3905,59551
|
|
20250123,092800,18715748400,3920,3930,3930,3915,36448
|
|
20250123,092700,18572796350,3930,3910,3930,3905,72675
|
|
20250123,092600,18288576400,3910,3925,3930,3910,145401
|
|
20250123,092500,17718958995,3925,3930,3935,3925,55106
|
|
20250123,092400,17502588755,3930,3940,3945,3930,24082
|
|
20250123,092300,17407785015,3940,3930,3945,3925,64884
|
|
20250123,092200,17152783610,3930,3940,3940,3925,87933
|
|
20250123,092100,16807142075,3940,3940,3950,3930,173591
|
|
20250123,092000,16123568090,3945,3945,3950,3940,52312
|
|
20250123,091900,15917304590,3950,3955,3960,3945,83369
|
|
20250123,091800,15587895815,3950,3980,3985,3950,140776
|
|
20250123,091700,15029759605,3980,3985,3995,3980,161281
|
|
20250123,091600,14386520755,3990,3970,3995,3970,140837
|
|
20250123,091500,13825137750,3970,3970,3980,3960,84232
|
|
20250123,091400,13490782990,3965,3965,3975,3955,61560
|
|
20250123,091300,13246712835,3960,3955,3965,3955,46399
|
|
20250123,091200,13062925895,3960,3940,3960,3935,58034
|
|
20250123,091100,12833704265,3940,3950,3950,3935,65726
|
|
20250123,091000,12574693425,3950,3955,3955,3940,65194
|
|
20250123,090900,12317342665,3960,3940,3960,3930,196717
|
|
20250123,090800,11542180780,3940,3930,3960,3930,102697
|
|
20250123,090700,11137263035,3940,3980,3980,3925,348308
|
|
20250123,090600,9759958265,3980,3965,3985,3965,118707
|
|
20250123,090500,9287780065,3965,3965,3985,3960,216629
|
|
20250123,090400,8428356585,3970,3995,4005,3965,354181
|
|
20250123,090300,7015127660,3995,4000,4010,3995,212859
|
|
20250123,090200,6163383500,4000,3985,4015,3980,422324
|
|
20250123,090100,4475514545,3990,4020,4025,3965,483484
|
|
20250123,090000,2547925100,4020,3950,4030,3940,604727
|