591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184800,21845094465,3755,3755,3755,3755,128395
|
|
20250124,184700,21845094465,3755,3755,3755,3755,0
|
|
20250124,184600,21845094465,3755,3755,3755,3755,0
|
|
20250124,184500,21845094465,3755,3755,3755,3755,0
|
|
20250124,184400,21845094465,3755,3755,3755,3755,0
|
|
20250124,184300,21845094465,3755,3755,3755,3755,0
|
|
20250124,184200,21845094465,3755,3755,3755,3755,0
|
|
20250124,184100,21845094465,3755,3755,3755,3755,0
|
|
20250124,184000,21845094465,3755,3755,3755,3755,0
|
|
20250124,183900,21845094465,3755,3755,3755,3755,0
|
|
20250124,183800,21845094465,3755,3755,3755,3755,0
|
|
20250124,183700,21845094465,3755,3755,3755,3755,0
|
|
20250124,183600,21845094465,3755,3755,3755,3755,0
|
|
20250124,183500,21845094465,3755,3755,3755,3755,0
|
|
20250124,183400,21845094465,3755,3755,3755,3755,0
|
|
20250124,183300,21845094465,3755,3755,3755,3755,0
|
|
20250124,183200,21845094465,3755,3755,3755,3755,0
|
|
20250124,183100,21845094465,3755,3755,3755,3755,0
|
|
20250124,183000,21845094465,3755,3755,3755,3755,0
|
|
20250124,182900,21845094465,3755,3755,3755,3755,0
|
|
20250124,182800,21845094465,3755,3755,3755,3755,0
|
|
20250124,182700,21845094465,3755,3755,3755,3755,0
|
|
20250124,182600,21845094465,3755,3755,3755,3755,0
|
|
20250124,182500,21845094465,3755,3755,3755,3755,0
|
|
20250124,182400,21845094465,3755,3755,3755,3755,0
|
|
20250124,182300,21845094465,3755,3755,3755,3755,0
|
|
20250124,182200,21845094465,3755,3755,3755,3755,0
|
|
20250124,182100,21845094465,3755,3755,3755,3755,0
|
|
20250124,182000,21845094465,3755,3755,3755,3755,0
|
|
20250124,181900,21845094465,3755,3755,3755,3755,0
|
|
20250124,181800,21845094465,3755,3755,3755,3755,128395
|
|
20250124,181700,21845094465,3755,3755,3755,3755,0
|
|
20250124,181600,21845094465,3755,3755,3755,3755,0
|
|
20250124,181500,21845094465,3755,3755,3755,3755,0
|
|
20250124,181400,21845094465,3755,3755,3755,3755,0
|
|
20250124,181300,21845094465,3755,3755,3755,3755,0
|
|
20250124,181200,21845094465,3755,3755,3755,3755,0
|
|
20250124,181100,21845094465,3755,3755,3755,3755,0
|
|
20250124,181000,21845094465,3755,3755,3755,3755,0
|
|
20250124,180900,21845094465,3755,3755,3755,3755,0
|
|
20250124,180800,21845094465,3755,3755,3755,3755,0
|
|
20250124,180700,21845094465,3755,3755,3755,3755,0
|
|
20250124,180600,21845094465,3755,3755,3755,3755,0
|
|
20250124,180500,21845094465,3755,3755,3755,3755,0
|
|
20250124,180400,21845094465,3755,3755,3755,3755,0
|
|
20250124,180300,21845094465,3755,3755,3755,3755,0
|
|
20250124,180200,21845094465,3755,3755,3755,3755,0
|
|
20250124,180100,21845094465,3755,3755,3755,3755,0
|
|
20250124,180000,21845094465,3755,3755,3755,3755,0
|
|
20250124,175900,21845094465,3755,3755,3755,3755,0
|
|
20250124,175800,21845094465,3755,3755,3755,3755,0
|
|
20250124,175700,21845094465,3755,3755,3755,3755,0
|
|
20250124,175600,21845094465,3755,3755,3755,3755,0
|
|
20250124,175500,21845094465,3755,3755,3755,3755,0
|
|
20250124,175400,21845094465,3755,3755,3755,3755,0
|
|
20250124,175300,21845094465,3755,3755,3755,3755,0
|
|
20250124,175200,21845094465,3755,3755,3755,3755,0
|
|
20250124,175100,21845094465,3755,3755,3755,3755,0
|
|
20250124,175000,21845094465,3755,3755,3755,3755,0
|
|
20250124,174900,21845094465,3755,3755,3755,3755,0
|
|
20250124,174800,21845094465,3755,3755,3755,3755,128395
|
|
20250124,174700,21845094465,3755,3755,3755,3755,0
|
|
20250124,174600,21845094465,3755,3755,3755,3755,0
|
|
20250124,174500,21845094465,3755,3755,3755,3755,0
|
|
20250124,174400,21845094465,3755,3755,3755,3755,0
|
|
20250124,174300,21845094465,3755,3755,3755,3755,0
|
|
20250124,174200,21845094465,3755,3755,3755,3755,0
|
|
20250124,174100,21845094465,3755,3755,3755,3755,0
|
|
20250124,174000,21845094465,3755,3755,3755,3755,0
|
|
20250124,173900,21845094465,3755,3755,3755,3755,0
|
|
20250124,173800,21845094465,3755,3755,3755,3755,0
|
|
20250124,173700,21845094465,3755,3755,3755,3755,0
|
|
20250124,173600,21845094465,3755,3755,3755,3755,0
|
|
20250124,173500,21845094465,3755,3755,3755,3755,0
|
|
20250124,173400,21845094465,3755,3755,3755,3755,0
|
|
20250124,173300,21845094465,3755,3755,3755,3755,0
|
|
20250124,173200,21845094465,3755,3755,3755,3755,0
|
|
20250124,173100,21845094465,3755,3755,3755,3755,0
|
|
20250124,173000,21845094465,3755,3755,3755,3755,0
|
|
20250124,172900,21845094465,3755,3755,3755,3755,0
|
|
20250124,172800,21845094465,3755,3755,3755,3755,0
|
|
20250124,172700,21845094465,3755,3755,3755,3755,0
|
|
20250124,172600,21845094465,3755,3755,3755,3755,0
|
|
20250124,172500,21845094465,3755,3755,3755,3755,0
|
|
20250124,172400,21845094465,3755,3755,3755,3755,0
|
|
20250124,172300,21845094465,3755,3755,3755,3755,0
|
|
20250124,172200,21845094465,3755,3755,3755,3755,0
|
|
20250124,172100,21845094465,3755,3755,3755,3755,0
|
|
20250124,172000,21845094465,3755,3755,3755,3755,0
|
|
20250124,171900,21845094465,3755,3755,3755,3755,0
|
|
20250124,171800,21845094465,3755,3755,3755,3755,128395
|
|
20250124,171700,21845094465,3755,3755,3755,3755,0
|
|
20250124,171600,21845094465,3755,3755,3755,3755,0
|
|
20250124,171500,21845094465,3755,3755,3755,3755,0
|
|
20250124,171400,21845094465,3755,3755,3755,3755,0
|
|
20250124,171300,21845094465,3755,3755,3755,3755,0
|
|
20250124,171200,21845094465,3755,3755,3755,3755,0
|
|
20250124,171100,21845094465,3755,3755,3755,3755,0
|
|
20250124,171000,21845094465,3755,3755,3755,3755,0
|
|
20250124,170900,21845094465,3755,3755,3755,3755,0
|
|
20250124,170800,21845094465,3755,3755,3755,3755,0
|
|
20250124,170700,21845094465,3755,3755,3755,3755,0
|
|
20250124,170600,21845094465,3755,3755,3755,3755,0
|
|
20250124,170500,21845094465,3755,3755,3755,3755,0
|
|
20250124,170400,21845094465,3755,3755,3755,3755,0
|
|
20250124,170300,21845094465,3755,3755,3755,3755,0
|
|
20250124,170200,21845094465,3755,3755,3755,3755,0
|
|
20250124,170100,21845094465,3755,3755,3755,3755,0
|
|
20250124,170000,21845094465,3755,3755,3755,3755,0
|
|
20250124,165900,21845094465,3755,3755,3755,3755,0
|
|
20250124,165800,21845094465,3755,3755,3755,3755,0
|
|
20250124,165700,21845094465,3755,3755,3755,3755,0
|
|
20250124,165600,21845094465,3755,3755,3755,3755,0
|
|
20250124,165500,21845094465,3755,3755,3755,3755,0
|
|
20250124,165400,21845094465,3755,3755,3755,3755,0
|
|
20250124,165300,21845094465,3755,3755,3755,3755,0
|
|
20250124,165200,21845094465,3755,3755,3755,3755,0
|
|
20250124,165100,21845094465,3755,3755,3755,3755,0
|
|
20250124,165000,21845094465,3755,3755,3755,3755,0
|
|
20250124,164900,21845094465,3755,3755,3755,3755,0
|
|
20250124,164800,21845094465,3755,3755,3755,3755,128395
|
|
20250124,164700,21845094465,3755,3755,3755,3755,0
|
|
20250124,164600,21845094465,3755,3755,3755,3755,0
|
|
20250124,164500,21845094465,3755,3755,3755,3755,0
|
|
20250124,164400,21845094465,3755,3755,3755,3755,0
|
|
20250124,164300,21845094465,3755,3755,3755,3755,0
|
|
20250124,164200,21845094465,3755,3755,3755,3755,0
|
|
20250124,164100,21845094465,3755,3755,3755,3755,0
|
|
20250124,164000,21845094465,3755,3755,3755,3755,0
|
|
20250124,163900,21845094465,3755,3755,3755,3755,0
|
|
20250124,163800,21845094465,3755,3755,3755,3755,0
|
|
20250124,163700,21845094465,3755,3755,3755,3755,0
|
|
20250124,163600,21845094465,3755,3755,3755,3755,0
|
|
20250124,163500,21845094465,3755,3755,3755,3755,0
|
|
20250124,163400,21845094465,3755,3755,3755,3755,0
|
|
20250124,163300,21845094465,3755,3755,3755,3755,0
|
|
20250124,163200,21845094465,3755,3755,3755,3755,0
|
|
20250124,163100,21845094465,3755,3755,3755,3755,0
|
|
20250124,163000,21845094465,3755,3755,3755,3755,0
|
|
20250124,162900,21845094465,3755,3755,3755,3755,0
|
|
20250124,162800,21845094465,3755,3755,3755,3755,0
|
|
20250124,162700,21845094465,3755,3755,3755,3755,0
|
|
20250124,162600,21845094465,3755,3755,3755,3755,0
|
|
20250124,162500,21845094465,3755,3755,3755,3755,0
|
|
20250124,162400,21845094465,3755,3755,3755,3755,0
|
|
20250124,162300,21845094465,3755,3755,3755,3755,0
|
|
20250124,162200,21845094465,3755,3755,3755,3755,0
|
|
20250124,162100,21845094465,3755,3755,3755,3755,0
|
|
20250124,162000,21845094465,3755,3755,3755,3755,0
|
|
20250124,161900,21845094465,3755,3755,3755,3755,0
|
|
20250124,161800,21845094465,3755,3755,3755,3755,128395
|
|
20250124,161700,21845094465,3755,3755,3755,3755,0
|
|
20250124,161600,21845094465,3755,3755,3755,3755,0
|
|
20250124,161500,21845094465,3755,3755,3755,3755,0
|
|
20250124,161400,21845094465,3755,3755,3755,3755,0
|
|
20250124,161300,21845094465,3755,3755,3755,3755,0
|
|
20250124,161200,21845094465,3755,3755,3755,3755,0
|
|
20250124,161100,21845094465,3755,3755,3755,3755,0
|
|
20250124,161000,21845094465,3755,3755,3755,3755,0
|
|
20250124,160900,21845094465,3755,3755,3755,3755,0
|
|
20250124,160800,21845094465,3755,3755,3755,3755,0
|
|
20250124,160700,21845094465,3755,3755,3755,3755,0
|
|
20250124,160600,21845094465,3755,3755,3755,3755,0
|
|
20250124,160500,21845094465,3755,3755,3755,3755,0
|
|
20250124,160400,21845094465,3755,3755,3755,3755,0
|
|
20250124,160300,21845094465,3755,3755,3755,3755,0
|
|
20250124,160200,21845094465,3755,3755,3755,3755,0
|
|
20250124,160100,21845094465,3755,3755,3755,3755,0
|
|
20250124,160000,21845094465,3755,3755,3755,3755,0
|
|
20250124,155900,21845094465,3755,3755,3755,3755,0
|
|
20250124,155800,21845094465,3755,3755,3755,3755,0
|
|
20250124,155700,21845094465,3755,3755,3755,3755,0
|
|
20250124,155600,21845094465,3755,3755,3755,3755,0
|
|
20250124,155500,21845094465,3755,3755,3755,3755,0
|
|
20250124,155400,21845094465,3755,3755,3755,3755,0
|
|
20250124,155300,21845094465,3755,3755,3755,3755,0
|
|
20250124,155200,21845094465,3755,3755,3755,3755,0
|
|
20250124,155100,21845094465,3755,3755,3755,3755,0
|
|
20250124,155000,21845094465,3755,3755,3755,3755,0
|
|
20250124,154900,21845094465,3755,3755,3755,3755,0
|
|
20250124,154800,21845094465,3755,3755,3755,3755,128395
|
|
20250124,154700,21845094465,3755,3755,3755,3755,0
|
|
20250124,154600,21845094465,3755,3755,3755,3755,0
|
|
20250124,154500,21845094465,3755,3755,3755,3755,0
|
|
20250124,154400,21845094465,3755,3755,3755,3755,0
|
|
20250124,154300,21845094465,3755,3755,3755,3755,0
|
|
20250124,154200,21845094465,3755,3755,3755,3755,0
|
|
20250124,154100,21845094465,3755,3755,3755,3755,0
|
|
20250124,154000,21845094465,3755,3755,3755,3755,0
|
|
20250124,153900,21845094465,3755,3755,3755,3755,0
|
|
20250124,153800,21845094465,3755,3755,3755,3755,0
|
|
20250124,153700,21845094465,3755,3755,3755,3755,0
|
|
20250124,153600,21845094465,3755,3755,3755,3755,0
|
|
20250124,153500,21845094465,3755,3755,3755,3755,0
|
|
20250124,153400,21845094465,3755,3755,3755,3755,0
|
|
20250124,153300,21845094465,3755,3755,3755,3755,0
|
|
20250124,153200,21845094465,3755,3755,3755,3755,0
|
|
20250124,153100,21845094465,3755,3755,3755,3755,0
|
|
20250124,153000,21845094465,3755,3755,3755,3755,128395
|
|
20250124,152900,21362971240,3755,3755,3755,3755,0
|
|
20250124,152800,21362971240,3755,3755,3755,3755,0
|
|
20250124,152700,21362971240,3755,3755,3755,3755,0
|
|
20250124,152600,21362971240,3755,3755,3755,3755,0
|
|
20250124,152500,21362971240,3755,3755,3755,3755,0
|
|
20250124,152400,21362971240,3755,3755,3755,3755,0
|
|
20250124,152300,21362971240,3755,3755,3755,3755,0
|
|
20250124,152200,21362971240,3755,3755,3755,3755,0
|
|
20250124,152100,21362971240,3755,3755,3755,3755,0
|
|
20250124,152000,21362971240,3755,3755,3755,3755,0
|
|
20250124,151900,21362971240,3755,3755,3760,3750,33644
|
|
20250124,151800,21236691270,3755,3765,3765,3750,90437
|
|
20250124,151700,20897058040,3760,3765,3770,3760,14150
|
|
20250124,151600,20843796770,3760,3765,3770,3760,23158
|
|
20250124,151500,20756645000,3770,3765,3770,3765,34829
|
|
20250124,151400,20625510665,3770,3770,3775,3765,19301
|
|
20250124,151300,20552752370,3770,3775,3775,3770,6638
|
|
20250124,151200,20527716835,3770,3770,3775,3770,6046
|
|
20250124,151100,20504909100,3770,3775,3775,3770,18205
|
|
20250124,151000,20436265930,3775,3775,3775,3770,13830
|
|
20250124,150900,20384125765,3770,3775,3775,3770,20691
|
|
20250124,150800,20306099955,3775,3775,3775,3770,8049
|
|
20250124,150700,20275748280,3775,3775,3780,3770,12894
|
|
20250124,150600,20227085300,3780,3770,3780,3770,25384
|
|
20250124,150500,20131336380,3775,3770,3775,3770,17560
|
|
20250124,150400,20065068565,3770,3775,3780,3770,22047
|
|
20250124,150300,19981876445,3775,3775,3780,3775,16764
|
|
20250124,150200,19918589100,3775,3775,3780,3775,10745
|
|
20250124,150100,19878017985,3780,3775,3780,3775,11760
|
|
20250124,150000,19833612695,3775,3780,3785,3775,13660
|
|
20250124,145900,19781980060,3780,3780,3785,3780,16634
|
|
20250124,145800,19719097970,3785,3780,3785,3780,9461
|
|
20250124,145700,19683333000,3785,3785,3785,3780,578
|
|
20250124,145600,19681147295,3785,3780,3785,3780,1926
|
|
20250124,145500,19673865040,3785,3780,3785,3780,3613
|
|
20250124,145400,19660195685,3785,3780,3785,3780,1667
|
|
20250124,145300,19653892380,3785,3785,3785,3780,5928
|
|
20250124,145200,19631461560,3785,3785,3785,3780,2927
|
|
20250124,145100,19620385085,3780,3780,3785,3780,10814
|
|
20250124,145000,19579479200,3780,3785,3785,3780,3747
|
|
20250124,144900,19565300750,3785,3785,3785,3780,7990
|
|
20250124,144800,19535069070,3785,3780,3785,3780,10098
|
|
20250124,144700,19496888845,3780,3785,3785,3780,5974
|
|
20250124,144600,19474302045,3785,3785,3785,3780,2249
|
|
20250124,144500,19465795235,3780,3785,3785,3780,2879
|
|
20250124,144400,19454907915,3785,3790,3790,3785,6016
|
|
20250124,144300,19432135590,3785,3790,3790,3785,16071
|
|
20250124,144200,19371244645,3790,3785,3790,3785,2774
|
|
20250124,144100,19360744000,3790,3780,3790,3780,4703
|
|
20250124,144000,19342942570,3785,3785,3785,3785,2292
|
|
20250124,143900,19334267350,3785,3785,3790,3780,4460
|
|
20250124,143800,19317389290,3785,3790,3790,3780,2039
|
|
20250124,143700,19309674005,3790,3785,3790,3780,12880
|
|
20250124,143600,19260923530,3785,3785,3785,3780,753
|
|
20250124,143500,19258073435,3785,3780,3785,3780,2197
|
|
20250124,143400,19249768725,3785,3790,3790,3780,11723
|
|
20250124,143300,19205439950,3785,3790,3790,3785,9477
|
|
20250124,143200,19169563440,3785,3785,3790,3785,7106
|
|
20250124,143100,19142667220,3790,3790,3790,3785,3083
|
|
20250124,143000,19130985065,3790,3785,3790,3785,6057
|
|
20250124,142900,19108053025,3785,3790,3790,3785,3409
|
|
20250124,142800,19095137730,3790,3785,3790,3785,3125
|
|
20250124,142700,19083303350,3790,3785,3790,3785,3577
|
|
20250124,142600,19069759220,3785,3785,3790,3785,4547
|
|
20250124,142500,19052548765,3785,3790,3790,3785,7254
|
|
20250124,142400,19025091405,3785,3785,3790,3785,3896
|
|
20250124,142300,19010339810,3790,3785,3790,3785,2445
|
|
20250124,142200,19001084865,3785,3785,3790,3785,3997
|
|
20250124,142100,18985956155,3790,3790,3790,3785,2131
|
|
20250124,142000,18977885070,3790,3785,3790,3780,2520
|
|
20250124,141900,18968349895,3790,3785,3790,3780,2682
|
|
20250124,141800,18958198510,3780,3785,3790,3780,5787
|
|
20250124,141700,18936298320,3785,3780,3785,3780,2921
|
|
20250124,141600,18925250020,3780,3780,3785,3780,2255
|
|
20250124,141500,18916717480,3785,3780,3785,3775,7870
|
|
20250124,141400,18886964295,3780,3780,3780,3775,2386
|
|
20250124,141300,18877953465,3780,3775,3780,3775,2547
|
|
20250124,141200,18868326480,3780,3780,3780,3775,7624
|
|
20250124,141100,18839530360,3780,3775,3780,3775,3630
|
|
20250124,141000,18825819475,3775,3780,3785,3775,3457
|
|
20250124,140900,18812753815,3780,3785,3785,3780,2225
|
|
20250124,140800,18804341565,3780,3785,3785,3775,33226
|
|
20250124,140700,18678748565,3785,3785,3785,3780,5923
|
|
20250124,140600,18656340485,3785,3785,3785,3780,1606
|
|
20250124,140500,18650266125,3780,3785,3785,3780,7279
|
|
20250124,140400,18622750305,3785,3780,3785,3780,735
|
|
20250124,140300,18619970865,3785,3785,3790,3780,807
|
|
20250124,140200,18616917605,3785,3785,3790,3780,4781
|
|
20250124,140100,18598821170,3790,3790,3790,3785,7038
|
|
20250124,140000,18572179860,3790,3785,3790,3785,2102
|
|
20250124,135900,18564222365,3785,3790,3790,3785,706
|
|
20250124,135800,18561549305,3790,3785,3790,3785,9465
|
|
20250124,135700,18525679915,3785,3785,3790,3785,163
|
|
20250124,135600,18525062650,3785,3785,3785,3780,916
|
|
20250124,135500,18521595595,3780,3785,3785,3780,5866
|
|
20250124,135400,18499393015,3790,3790,3790,3785,1121
|
|
20250124,135300,18495149865,3785,3785,3790,3785,1534
|
|
20250124,135200,18489343580,3785,3785,3785,3785,3019
|
|
20250124,135100,18477916665,3785,3785,3790,3785,3018
|
|
20250124,135000,18466493290,3785,3790,3790,3785,2653
|
|
20250124,134900,18456451630,3790,3785,3790,3785,3108
|
|
20250124,134800,18444685645,3785,3785,3790,3785,8030
|
|
20250124,134700,18414291905,3785,3790,3790,3785,3329
|
|
20250124,134600,18401686760,3790,3780,3790,3780,3428
|
|
20250124,134500,18388707555,3780,3785,3785,3780,1441
|
|
20250124,134400,18383253445,3785,3780,3785,3780,2221
|
|
20250124,134300,18374847075,3785,3780,3785,3780,10315
|
|
20250124,134200,18335809950,3785,3780,3785,3780,2392
|
|
20250124,134100,18326764330,3785,3785,3785,3780,2546
|
|
20250124,134000,18317134790,3785,3780,3785,3780,1145
|
|
20250124,133900,18312801930,3780,3780,3785,3780,5461
|
|
20250124,133800,18292152050,3785,3785,3785,3780,5686
|
|
20250124,133700,18270633085,3785,3790,3790,3785,1355
|
|
20250124,133600,18265503850,3785,3780,3785,3780,8683
|
|
20250124,133500,18232641825,3780,3785,3785,3780,3545
|
|
20250124,133400,18219237175,3785,3790,3790,3785,4931
|
|
20250124,133300,18200573040,3790,3790,3790,3785,2103
|
|
20250124,133200,18192604060,3790,3790,3790,3785,2536
|
|
20250124,133100,18182995120,3785,3790,3790,3785,374
|
|
20250124,133000,18181579360,3790,3790,3790,3785,2054
|
|
20250124,132900,18173802140,3785,3790,3790,3785,5226
|
|
20250124,132800,18154015730,3790,3790,3795,3790,2787
|
|
20250124,132700,18143452150,3790,3795,3795,3790,1132
|
|
20250124,132600,18139161145,3790,3795,3795,3790,632
|
|
20250124,132500,18136764810,3795,3790,3795,3790,3471
|
|
20250124,132400,18123609045,3790,3790,3795,3790,2984
|
|
20250124,132300,18112295030,3790,3785,3790,3780,2394
|
|
20250124,132200,18103228590,3780,3780,3785,3775,7459
|
|
20250124,132100,18075035670,3785,3780,3785,3780,17557
|
|
20250124,132000,18008659995,3785,3785,3785,3780,5548
|
|
20250124,131900,17987664240,3785,3785,3785,3780,4433
|
|
20250124,131800,17970902250,3780,3785,3785,3780,12810
|
|
20250124,131700,17922441235,3790,3790,3790,3785,15674
|
|
20250124,131600,17863114545,3790,3790,3795,3785,3855
|
|
20250124,131500,17848512650,3795,3790,3795,3790,8499
|
|
20250124,131400,17816301340,3785,3790,3795,3785,9765
|
|
20250124,131300,17779291660,3790,3805,3805,3790,16680
|
|
20250124,131200,17715946590,3800,3805,3805,3795,8668
|
|
20250124,131100,17683011135,3805,3805,3805,3800,1722
|
|
20250124,131000,17676467475,3805,3800,3805,3800,4497
|
|
20250124,130900,17659377725,3810,3805,3810,3800,9321
|
|
20250124,130800,17623916750,3800,3795,3805,3795,12041
|
|
20250124,130700,17578161155,3795,3800,3800,3795,3239
|
|
20250124,130600,17565868490,3800,3800,3800,3795,599
|
|
20250124,130500,17563594785,3795,3795,3800,3795,102
|
|
20250124,130400,17563207575,3800,3795,3800,3795,312
|
|
20250124,130300,17562021980,3795,3795,3800,3795,7199
|
|
20250124,130200,17534701350,3795,3800,3800,3795,480
|
|
20250124,130100,17532879745,3795,3800,3800,3790,10412
|
|
20250124,130000,17493412640,3800,3800,3800,3790,1344
|
|
20250124,125900,17488310940,3800,3790,3800,3790,6498
|
|
20250124,125800,17463668595,3795,3795,3800,3790,649
|
|
20250124,125700,17461206340,3790,3800,3800,3790,1516
|
|
20250124,125600,17455452300,3795,3795,3800,3790,9326
|
|
20250124,125500,17420079965,3800,3805,3805,3800,3259
|
|
20250124,125400,17407695740,3805,3805,3805,3800,1705
|
|
20250124,125300,17401208365,3805,3805,3805,3800,1200
|
|
20250124,125200,17396646600,3805,3810,3810,3800,3046
|
|
20250124,125100,17385056620,3805,3805,3810,3800,7965
|
|
20250124,125000,17354750390,3805,3800,3805,3795,9936
|
|
20250124,124900,17316993640,3800,3795,3800,3790,8133
|
|
20250124,124800,17286132440,3795,3795,3795,3795,224
|
|
20250124,124700,17285282360,3795,3800,3800,3790,2476
|
|
20250124,124600,17275886535,3795,3800,3800,3790,2381
|
|
20250124,124500,17266855625,3790,3800,3800,3790,3909
|
|
20250124,124400,17252021045,3795,3795,3795,3795,4666
|
|
20250124,124300,17234313575,3795,3795,3800,3795,3015
|
|
20250124,124200,17222871615,3800,3800,3805,3795,3167
|
|
20250124,124100,17210841795,3800,3800,3805,3800,1523
|
|
20250124,124000,17205053430,3805,3800,3805,3795,9310
|
|
20250124,123900,17169709555,3795,3795,3800,3795,753
|
|
20250124,123800,17166850570,3800,3800,3800,3795,1372
|
|
20250124,123700,17161640935,3800,3800,3800,3795,437
|
|
20250124,123600,17159981095,3800,3800,3800,3795,1714
|
|
20250124,123500,17153470095,3795,3805,3810,3795,4554
|
|
20250124,123400,17136163265,3810,3805,3810,3800,3850
|
|
20250124,123300,17121517185,3805,3810,3810,3800,5230
|
|
20250124,123200,17101618945,3810,3810,3815,3805,15789
|
|
20250124,123100,17041473500,3815,3815,3815,3810,1789
|
|
20250124,123000,17034649265,3815,3820,3820,3810,3679
|
|
20250124,122900,17020610915,3820,3820,3820,3815,6479
|
|
20250124,122800,16995886695,3820,3815,3820,3815,6146
|
|
20250124,122700,16972411210,3820,3820,3820,3815,1187
|
|
20250124,122600,16967878730,3820,3815,3820,3815,6182
|
|
20250124,122500,16944290845,3815,3805,3815,3805,38159
|
|
20250124,122400,16798841795,3805,3800,3810,3800,15268
|
|
20250124,122300,16740776880,3800,3800,3800,3800,579
|
|
20250124,122200,16738576680,3800,3800,3800,3795,408
|
|
20250124,122100,16737027195,3795,3805,3805,3795,1904
|
|
20250124,122000,16729791790,3800,3800,3800,3800,2029
|
|
20250124,121900,16722081590,3805,3810,3810,3805,2849
|
|
20250124,121800,16711240110,3805,3810,3810,3805,814
|
|
20250124,121700,16708141485,3805,3805,3810,3805,4441
|
|
20250124,121600,16691239930,3805,3810,3810,3805,1443
|
|
20250124,121500,16685749015,3810,3810,3810,3805,2938
|
|
20250124,121400,16674567595,3805,3805,3810,3805,1995
|
|
20250124,121300,16666972085,3805,3800,3805,3795,10098
|
|
20250124,121200,16628588310,3795,3800,3800,3795,3718
|
|
20250124,121100,16614460775,3800,3800,3800,3795,435
|
|
20250124,121000,16612808775,3800,3795,3800,3795,2091
|
|
20250124,120900,16604872255,3795,3800,3800,3795,623
|
|
20250124,120800,16602507500,3795,3800,3800,3795,2154
|
|
20250124,120700,16594330500,3800,3800,3800,3790,15630
|
|
20250124,120600,16535066775,3795,3795,3800,3795,1581
|
|
20250124,120500,16529065390,3795,3795,3800,3795,2888
|
|
20250124,120400,16518105425,3795,3790,3795,3785,3386
|
|
20250124,120300,16505283580,3790,3795,3795,3790,5987
|
|
20250124,120200,16482590790,3795,3795,3795,3790,3059
|
|
20250124,120100,16470981890,3795,3800,3800,3790,1456
|
|
20250124,120000,16465456105,3800,3795,3800,3795,1294
|
|
20250124,115900,16460543790,3795,3790,3795,3790,3022
|
|
20250124,115800,16449075800,3795,3790,3800,3790,8994
|
|
20250124,115700,16414954075,3790,3785,3790,3785,4782
|
|
20250124,115600,16396849150,3785,3780,3785,3775,3986
|
|
20250124,115500,16381785935,3775,3780,3785,3775,1078
|
|
20250124,115400,16377713620,3775,3785,3785,3775,8670
|
|
20250124,115300,16344943490,3785,3785,3785,3780,3154
|
|
20250124,115200,16333018945,3785,3785,3790,3780,4453
|
|
20250124,115100,16316165585,3790,3785,3790,3785,6720
|
|
20250124,115000,16290723960,3785,3785,3790,3785,2487
|
|
20250124,114900,16281307555,3785,3790,3790,3785,12810
|
|
20250124,114800,16232762265,3790,3785,3790,3785,14366
|
|
20250124,114700,16178362380,3790,3785,3790,3780,4134
|
|
20250124,114600,16162716630,3785,3785,3785,3780,3242
|
|
20250124,114500,16150454160,3785,3785,3785,3780,5347
|
|
20250124,114400,16130227455,3785,3785,3785,3785,650
|
|
20250124,114300,16127767205,3780,3780,3785,3780,1874
|
|
20250124,114200,16120683045,3780,3785,3790,3780,4765
|
|
20250124,114100,16102644115,3785,3775,3785,3770,46609
|
|
20250124,114000,15926572260,3775,3780,3780,3775,5593
|
|
20250124,113900,15905451300,3775,3780,3780,3775,10417
|
|
20250124,113800,15866106880,3775,3785,3785,3775,37284
|
|
20250124,113700,15725197110,3780,3785,3785,3780,8509
|
|
20250124,113600,15693015085,3785,3790,3790,3785,12428
|
|
20250124,113500,15645964505,3790,3790,3790,3785,979
|
|
20250124,113400,15642255080,3790,3790,3790,3785,3529
|
|
20250124,113300,15628885740,3790,3790,3790,3785,11160
|
|
20250124,113200,15586617285,3790,3785,3790,3785,5227
|
|
20250124,113100,15566823500,3790,3785,3790,3785,11478
|
|
20250124,113000,15523335125,3785,3790,3790,3785,9786
|
|
20250124,112900,15486286200,3785,3790,3795,3785,15074
|
|
20250124,112800,15429167550,3795,3795,3795,3790,1062
|
|
20250124,112700,15425138750,3795,3790,3795,3790,8663
|
|
20250124,112600,15392272490,3790,3795,3795,3790,5309
|
|
20250124,112500,15372149060,3795,3790,3795,3790,4773
|
|
20250124,112400,15354056775,3790,3800,3800,3790,17971
|
|
20250124,112300,15285876890,3800,3800,3800,3795,11609
|
|
20250124,112200,15241797005,3800,3800,3805,3795,11919
|
|
20250124,112100,15196513690,3805,3810,3810,3800,25644
|
|
20250124,112000,15099061530,3810,3805,3810,3800,1986
|
|
20250124,111900,15091508115,3805,3810,3810,3805,4474
|
|
20250124,111800,15074484495,3805,3810,3815,3805,1007
|
|
20250124,111700,15070649475,3805,3815,3815,3805,6062
|
|
20250124,111600,15047574725,3810,3810,3815,3805,1096
|
|
20250124,111500,15043400095,3810,3805,3810,3805,6950
|
|
20250124,111400,15016948505,3810,3805,3810,3805,3457
|
|
20250124,111300,15003788705,3810,3810,3815,3805,1013
|
|
20250124,111200,14999930090,3810,3810,3810,3805,1596
|
|
20250124,111100,14993850540,3805,3805,3810,3800,11288
|
|
20250124,111000,14950939090,3805,3815,3815,3805,10579
|
|
20250124,110900,14910677250,3810,3810,3815,3810,4714
|
|
20250124,110800,14892703345,3810,3810,3810,3805,1977
|
|
20250124,110700,14885179020,3810,3805,3810,3805,2091
|
|
20250124,110600,14877214175,3810,3805,3810,3805,1845
|
|
20250124,110500,14870192245,3805,3800,3810,3800,9126
|
|
20250124,110400,14835477010,3800,3810,3810,3800,5992
|
|
20250124,110300,14812677075,3810,3805,3810,3805,1797
|
|
20250124,110200,14805832035,3810,3805,3810,3800,10541
|
|
20250124,110100,14765729740,3800,3800,3805,3800,5471
|
|
20250124,110000,14744927410,3800,3805,3805,3800,13778
|
|
20250124,105900,14692563720,3805,3810,3815,3800,19587
|
|
20250124,105800,14618028185,3815,3810,3815,3810,3699
|
|
20250124,105700,14603934885,3815,3805,3815,3805,3696
|
|
20250124,105600,14589854445,3805,3810,3810,3805,8954
|
|
20250124,105500,14555758640,3810,3810,3815,3810,3926
|
|
20250124,105400,14540800520,3815,3810,3815,3810,1535
|
|
20250124,105300,14534949925,3810,3815,3815,3810,9173
|
|
20250124,105200,14499991180,3815,3810,3815,3810,2338
|
|
20250124,105100,14491082680,3810,3815,3820,3810,3943
|
|
20250124,105000,14476041665,3820,3820,3820,3815,4182
|
|
20250124,104900,14460086580,3815,3820,3825,3815,6393
|
|
20250124,104800,14435683825,3820,3820,3825,3820,1313
|
|
20250124,104700,14430665260,3820,3815,3820,3815,5297
|
|
20250124,104600,14410432010,3815,3810,3815,3810,5120
|
|
20250124,104500,14390907595,3810,3810,3815,3810,656
|
|
20250124,104400,14388406550,3810,3810,3810,3805,9189
|
|
20250124,104300,14353412405,3805,3810,3810,3805,2122
|
|
20250124,104200,14345337285,3810,3805,3810,3800,53758
|
|
20250124,104100,14140946350,3805,3810,3810,3805,14026
|
|
20250124,104000,14087565420,3815,3815,3815,3805,44339
|
|
20250124,103900,13918686185,3815,3820,3820,3810,30930
|
|
20250124,103800,13800754890,3820,3825,3830,3820,23174
|
|
20250124,103700,13712177975,3830,3825,3830,3820,10708
|
|
20250124,103600,13671259435,3825,3825,3825,3820,3199
|
|
20250124,103500,13659024440,3825,3825,3825,3820,7016
|
|
20250124,103400,13632207720,3825,3830,3830,3825,7958
|
|
20250124,103300,13601767290,3825,3825,3830,3825,5178
|
|
20250124,103200,13581939940,3830,3825,3835,3825,9168
|
|
20250124,103100,13546854220,3825,3830,3830,3820,12712
|
|
20250124,103000,13498208915,3830,3825,3830,3825,7077
|
|
20250124,102900,13471136815,3825,3835,3835,3825,15820
|
|
20250124,102800,13410551615,3835,3845,3845,3835,18264
|
|
20250124,102700,13340464045,3840,3835,3845,3835,5859
|
|
20250124,102600,13317951090,3840,3840,3840,3835,8403
|
|
20250124,102500,13285713745,3835,3835,3840,3830,3803
|
|
20250124,102400,13271123065,3830,3840,3845,3830,14365
|
|
20250124,102300,13216054180,3835,3830,3840,3825,7423
|
|
20250124,102200,13187610820,3825,3825,3830,3825,8283
|
|
20250124,102100,13155905965,3830,3830,3835,3825,16543
|
|
20250124,102000,13092547475,3830,3825,3830,3825,7523
|
|
20250124,101900,13063751920,3825,3830,3830,3825,7572
|
|
20250124,101800,13034785935,3830,3825,3835,3825,3069
|
|
20250124,101700,13023032015,3825,3830,3835,3825,11627
|
|
20250124,101600,12978506235,3830,3835,3835,3825,22701
|
|
20250124,101500,12891554120,3835,3850,3850,3830,31109
|
|
20250124,101400,12772070730,3850,3845,3850,3840,11870
|
|
20250124,101300,12726403860,3840,3855,3855,3840,12980
|
|
20250124,101200,12676473245,3850,3850,3855,3845,26866
|
|
20250124,101100,12573071285,3845,3840,3845,3835,38582
|
|
20250124,101000,12424946220,3835,3840,3840,3835,4193
|
|
20250124,100900,12408850875,3835,3845,3845,3835,16839
|
|
20250124,100800,12344173685,3840,3835,3845,3835,24375
|
|
20250124,100700,12250536925,3840,3835,3840,3830,7409
|
|
20250124,100600,12222110625,3830,3825,3835,3825,17827
|
|
20250124,100500,12153763640,3830,3830,3830,3825,13078
|
|
20250124,100400,12103695365,3825,3825,3830,3820,19673
|
|
20250124,100300,12028417560,3820,3825,3830,3820,7563
|
|
20250124,100200,11999493810,3825,3825,3830,3820,8596
|
|
20250124,100100,11966616115,3830,3830,3830,3825,1267
|
|
20250124,100000,11961766310,3830,3835,3835,3830,2722
|
|
20250124,095900,11951339035,3835,3830,3840,3830,6102
|
|
20250124,095800,11927949725,3830,3835,3835,3825,8876
|
|
20250124,095700,11893954495,3835,3825,3835,3820,7130
|
|
20250124,095600,11866660790,3830,3830,3835,3820,16211
|
|
20250124,095500,11804638975,3830,3840,3840,3830,14082
|
|
20250124,095400,11750639800,3835,3840,3840,3835,2837
|
|
20250124,095300,11739746435,3840,3845,3850,3835,33328
|
|
20250124,095200,11611671420,3850,3835,3850,3835,40907
|
|
20250124,095100,11454393545,3840,3840,3840,3830,27266
|
|
20250124,095000,11349764675,3835,3840,3840,3835,18821
|
|
20250124,094900,11277494225,3840,3840,3840,3830,4207
|
|
20250124,094800,11261352445,3840,3830,3840,3830,36446
|
|
20250124,094700,11121581365,3830,3830,3830,3820,7492
|
|
20250124,094600,11092929820,3825,3830,3830,3820,4151
|
|
20250124,094500,11077046465,3825,3825,3825,3820,12431
|
|
20250124,094400,11029514045,3820,3825,3830,3820,4485
|
|
20250124,094300,11012359005,3825,3810,3825,3810,13482
|
|
20250124,094200,10960895405,3810,3815,3815,3810,10862
|
|
20250124,094100,10919500785,3810,3805,3815,3805,35679
|
|
20250124,094000,10783664685,3810,3810,3815,3805,48508
|
|
20250124,093900,10599015000,3815,3820,3820,3810,27252
|
|
20250124,093800,10495113650,3820,3825,3825,3815,21398
|
|
20250124,093700,10413421735,3825,3815,3830,3810,52636
|
|
20250124,093600,10212403400,3820,3820,3825,3815,35785
|
|
20250124,093500,10075808025,3820,3820,3825,3820,6146
|
|
20250124,093400,10052319785,3825,3825,3825,3820,10843
|
|
20250124,093300,10010882940,3825,3830,3830,3820,9994
|
|
20250124,093200,9972660180,3830,3830,3835,3825,6041
|
|
20250124,093100,9949536735,3830,3835,3840,3830,30392
|
|
20250124,093000,9832964700,3835,3820,3840,3815,20169
|
|
20250124,092900,9755752680,3820,3815,3825,3815,41558
|
|
20250124,092800,9597170980,3815,3830,3835,3815,52754
|
|
20250124,092700,9395482370,3830,3845,3845,3830,29570
|
|
20250124,092600,9281961780,3845,3845,3845,3840,7885
|
|
20250124,092500,9251658945,3845,3845,3845,3840,10494
|
|
20250124,092400,9211310915,3850,3830,3850,3825,24085
|
|
20250124,092300,9118823715,3835,3835,3835,3820,59400
|
|
20250124,092200,8891581550,3830,3835,3840,3830,33530
|
|
20250124,092100,8763049035,3835,3840,3840,3830,41663
|
|
20250124,092000,8603310415,3840,3845,3850,3835,69592
|
|
20250124,091900,8335963490,3845,3865,3870,3845,92836
|
|
20250124,091800,7978234900,3870,3875,3875,3865,43525
|
|
20250124,091700,7809820795,3870,3870,3875,3860,35959
|
|
20250124,091600,7670772595,3870,3895,3900,3865,100849
|
|
20250124,091500,7279027975,3900,3895,3900,3890,68558
|
|
20250124,091400,7011916570,3895,3895,3900,3890,45781
|
|
20250124,091300,6833557040,3900,3890,3910,3885,239864
|
|
20250124,091200,5898514640,3890,3880,3890,3875,96327
|
|
20250124,091100,5524512360,3880,3890,3890,3875,72414
|
|
20250124,091000,5243327530,3885,3870,3890,3860,82548
|
|
20250124,090900,4922873425,3860,3870,3870,3850,69145
|
|
20250124,090800,4655943860,3860,3870,3885,3855,71522
|
|
20250124,090700,4378941505,3865,3860,3885,3855,71675
|
|
20250124,090600,4101955075,3860,3875,3875,3840,111390
|
|
20250124,090500,3672584450,3875,3880,3905,3870,194662
|
|
20250124,090400,2915380950,3880,3885,3895,3865,125269
|
|
20250124,090300,2429320360,3890,3875,3900,3865,197420
|
|
20250124,090200,1662270560,3875,3845,3910,3830,250727
|
|
20250124,090100,690826710,3845,3820,3850,3815,82862
|
|
20250124,090000,373062980,3815,3800,3825,3795,92612
|