650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,194700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,194600,21736601340,11100,11100,11100,11100,0
|
|
20250124,194500,21736601340,11100,11100,11100,11100,0
|
|
20250124,194400,21736601340,11100,11100,11100,11100,0
|
|
20250124,194300,21736601340,11100,11100,11100,11100,0
|
|
20250124,194200,21736601340,11100,11100,11100,11100,0
|
|
20250124,194100,21736601340,11100,11100,11100,11100,0
|
|
20250124,194000,21736601340,11100,11100,11100,11100,0
|
|
20250124,193900,21736601340,11100,11100,11100,11100,0
|
|
20250124,193800,21736601340,11100,11100,11100,11100,0
|
|
20250124,193700,21736601340,11100,11100,11100,11100,0
|
|
20250124,193600,21736601340,11100,11100,11100,11100,0
|
|
20250124,193500,21736601340,11100,11100,11100,11100,0
|
|
20250124,193400,21736601340,11100,11100,11100,11100,0
|
|
20250124,193300,21736601340,11100,11100,11100,11100,0
|
|
20250124,193200,21736601340,11100,11100,11100,11100,0
|
|
20250124,193100,21736601340,11100,11100,11100,11100,0
|
|
20250124,193000,21736601340,11100,11100,11100,11100,0
|
|
20250124,192900,21736601340,11100,11100,11100,11100,0
|
|
20250124,192800,21736601340,11100,11100,11100,11100,0
|
|
20250124,192700,21736601340,11100,11100,11100,11100,0
|
|
20250124,192600,21736601340,11100,11100,11100,11100,0
|
|
20250124,192500,21736601340,11100,11100,11100,11100,0
|
|
20250124,192400,21736601340,11100,11100,11100,11100,0
|
|
20250124,192300,21736601340,11100,11100,11100,11100,0
|
|
20250124,192200,21736601340,11100,11100,11100,11100,0
|
|
20250124,192100,21736601340,11100,11100,11100,11100,0
|
|
20250124,192000,21736601340,11100,11100,11100,11100,0
|
|
20250124,191900,21736601340,11100,11100,11100,11100,0
|
|
20250124,191800,21736601340,11100,11100,11100,11100,0
|
|
20250124,191700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,191600,21736601340,11100,11100,11100,11100,0
|
|
20250124,191500,21736601340,11100,11100,11100,11100,0
|
|
20250124,191400,21736601340,11100,11100,11100,11100,0
|
|
20250124,191300,21736601340,11100,11100,11100,11100,0
|
|
20250124,191200,21736601340,11100,11100,11100,11100,0
|
|
20250124,191100,21736601340,11100,11100,11100,11100,0
|
|
20250124,191000,21736601340,11100,11100,11100,11100,0
|
|
20250124,190900,21736601340,11100,11100,11100,11100,0
|
|
20250124,190800,21736601340,11100,11100,11100,11100,0
|
|
20250124,190700,21736601340,11100,11100,11100,11100,0
|
|
20250124,190600,21736601340,11100,11100,11100,11100,0
|
|
20250124,190500,21736601340,11100,11100,11100,11100,0
|
|
20250124,190400,21736601340,11100,11100,11100,11100,0
|
|
20250124,190300,21736601340,11100,11100,11100,11100,0
|
|
20250124,190200,21736601340,11100,11100,11100,11100,0
|
|
20250124,190100,21736601340,11100,11100,11100,11100,0
|
|
20250124,190000,21736601340,11100,11100,11100,11100,0
|
|
20250124,185900,21736601340,11100,11100,11100,11100,0
|
|
20250124,185800,21736601340,11100,11100,11100,11100,0
|
|
20250124,185700,21736601340,11100,11100,11100,11100,0
|
|
20250124,185600,21736601340,11100,11100,11100,11100,0
|
|
20250124,185500,21736601340,11100,11100,11100,11100,0
|
|
20250124,185400,21736601340,11100,11100,11100,11100,0
|
|
20250124,185300,21736601340,11100,11100,11100,11100,0
|
|
20250124,185200,21736601340,11100,11100,11100,11100,0
|
|
20250124,185100,21736601340,11100,11100,11100,11100,0
|
|
20250124,185000,21736601340,11100,11100,11100,11100,0
|
|
20250124,184900,21736601340,11100,11100,11100,11100,0
|
|
20250124,184800,21736601340,11100,11100,11100,11100,0
|
|
20250124,184700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,184600,21736601340,11100,11100,11100,11100,0
|
|
20250124,184500,21736601340,11100,11100,11100,11100,0
|
|
20250124,184400,21736601340,11100,11100,11100,11100,0
|
|
20250124,184300,21736601340,11100,11100,11100,11100,0
|
|
20250124,184200,21736601340,11100,11100,11100,11100,0
|
|
20250124,184100,21736601340,11100,11100,11100,11100,0
|
|
20250124,184000,21736601340,11100,11100,11100,11100,0
|
|
20250124,183900,21736601340,11100,11100,11100,11100,0
|
|
20250124,183800,21736601340,11100,11100,11100,11100,0
|
|
20250124,183700,21736601340,11100,11100,11100,11100,0
|
|
20250124,183600,21736601340,11100,11100,11100,11100,0
|
|
20250124,183500,21736601340,11100,11100,11100,11100,0
|
|
20250124,183400,21736601340,11100,11100,11100,11100,0
|
|
20250124,183300,21736601340,11100,11100,11100,11100,0
|
|
20250124,183200,21736601340,11100,11100,11100,11100,0
|
|
20250124,183100,21736601340,11100,11100,11100,11100,0
|
|
20250124,183000,21736601340,11100,11100,11100,11100,0
|
|
20250124,182900,21736601340,11100,11100,11100,11100,0
|
|
20250124,182800,21736601340,11100,11100,11100,11100,0
|
|
20250124,182700,21736601340,11100,11100,11100,11100,0
|
|
20250124,182600,21736601340,11100,11100,11100,11100,0
|
|
20250124,182500,21736601340,11100,11100,11100,11100,0
|
|
20250124,182400,21736601340,11100,11100,11100,11100,0
|
|
20250124,182300,21736601340,11100,11100,11100,11100,0
|
|
20250124,182200,21736601340,11100,11100,11100,11100,0
|
|
20250124,182100,21736601340,11100,11100,11100,11100,0
|
|
20250124,182000,21736601340,11100,11100,11100,11100,0
|
|
20250124,181900,21736601340,11100,11100,11100,11100,0
|
|
20250124,181800,21736601340,11100,11100,11100,11100,0
|
|
20250124,181700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,181600,21736601340,11100,11100,11100,11100,0
|
|
20250124,181500,21736601340,11100,11100,11100,11100,0
|
|
20250124,181400,21736601340,11100,11100,11100,11100,0
|
|
20250124,181300,21736601340,11100,11100,11100,11100,0
|
|
20250124,181200,21736601340,11100,11100,11100,11100,0
|
|
20250124,181100,21736601340,11100,11100,11100,11100,0
|
|
20250124,181000,21736601340,11100,11100,11100,11100,0
|
|
20250124,180900,21736601340,11100,11100,11100,11100,0
|
|
20250124,180800,21736601340,11100,11100,11100,11100,0
|
|
20250124,180700,21736601340,11100,11100,11100,11100,0
|
|
20250124,180600,21736601340,11100,11100,11100,11100,0
|
|
20250124,180500,21736601340,11100,11100,11100,11100,0
|
|
20250124,180400,21736601340,11100,11100,11100,11100,0
|
|
20250124,180300,21736601340,11100,11100,11100,11100,0
|
|
20250124,180200,21736601340,11100,11100,11100,11100,0
|
|
20250124,180100,21736601340,11100,11100,11100,11100,0
|
|
20250124,180000,21736601340,11100,11100,11100,11100,0
|
|
20250124,175900,21736601340,11100,11100,11100,11100,0
|
|
20250124,175800,21736601340,11100,11100,11100,11100,0
|
|
20250124,175700,21736601340,11100,11100,11100,11100,0
|
|
20250124,175600,21736601340,11100,11100,11100,11100,0
|
|
20250124,175500,21736601340,11100,11100,11100,11100,0
|
|
20250124,175400,21736601340,11100,11100,11100,11100,0
|
|
20250124,175300,21736601340,11100,11100,11100,11100,0
|
|
20250124,175200,21736601340,11100,11100,11100,11100,0
|
|
20250124,175100,21736601340,11100,11100,11100,11100,0
|
|
20250124,175000,21736601340,11100,11100,11100,11100,0
|
|
20250124,174900,21736601340,11100,11100,11100,11100,0
|
|
20250124,174800,21736601340,11100,11100,11100,11100,0
|
|
20250124,174700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,174600,21736601340,11100,11100,11100,11100,0
|
|
20250124,174500,21736601340,11100,11100,11100,11100,0
|
|
20250124,174400,21736601340,11100,11100,11100,11100,0
|
|
20250124,174300,21736601340,11100,11100,11100,11100,0
|
|
20250124,174200,21736601340,11100,11100,11100,11100,0
|
|
20250124,174100,21736601340,11100,11100,11100,11100,0
|
|
20250124,174000,21736601340,11100,11100,11100,11100,0
|
|
20250124,173900,21736601340,11100,11100,11100,11100,0
|
|
20250124,173800,21736601340,11100,11100,11100,11100,0
|
|
20250124,173700,21736601340,11100,11100,11100,11100,0
|
|
20250124,173600,21736601340,11100,11100,11100,11100,0
|
|
20250124,173500,21736601340,11100,11100,11100,11100,0
|
|
20250124,173400,21736601340,11100,11100,11100,11100,0
|
|
20250124,173300,21736601340,11100,11100,11100,11100,0
|
|
20250124,173200,21736601340,11100,11100,11100,11100,0
|
|
20250124,173100,21736601340,11100,11100,11100,11100,0
|
|
20250124,173000,21736601340,11100,11100,11100,11100,0
|
|
20250124,172900,21736601340,11100,11100,11100,11100,0
|
|
20250124,172800,21736601340,11100,11100,11100,11100,0
|
|
20250124,172700,21736601340,11100,11100,11100,11100,0
|
|
20250124,172600,21736601340,11100,11100,11100,11100,0
|
|
20250124,172500,21736601340,11100,11100,11100,11100,0
|
|
20250124,172400,21736601340,11100,11100,11100,11100,0
|
|
20250124,172300,21736601340,11100,11100,11100,11100,0
|
|
20250124,172200,21736601340,11100,11100,11100,11100,0
|
|
20250124,172100,21736601340,11100,11100,11100,11100,0
|
|
20250124,172000,21736601340,11100,11100,11100,11100,0
|
|
20250124,171900,21736601340,11100,11100,11100,11100,0
|
|
20250124,171800,21736601340,11100,11100,11100,11100,0
|
|
20250124,171700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,171600,21736601340,11100,11100,11100,11100,0
|
|
20250124,171500,21736601340,11100,11100,11100,11100,0
|
|
20250124,171400,21736601340,11100,11100,11100,11100,0
|
|
20250124,171300,21736601340,11100,11100,11100,11100,0
|
|
20250124,171200,21736601340,11100,11100,11100,11100,0
|
|
20250124,171100,21736601340,11100,11100,11100,11100,0
|
|
20250124,171000,21736601340,11100,11100,11100,11100,0
|
|
20250124,170900,21736601340,11100,11100,11100,11100,0
|
|
20250124,170800,21736601340,11100,11100,11100,11100,0
|
|
20250124,170700,21736601340,11100,11100,11100,11100,0
|
|
20250124,170600,21736601340,11100,11100,11100,11100,0
|
|
20250124,170500,21736601340,11100,11100,11100,11100,0
|
|
20250124,170400,21736601340,11100,11100,11100,11100,0
|
|
20250124,170300,21736601340,11100,11100,11100,11100,0
|
|
20250124,170200,21736601340,11100,11100,11100,11100,0
|
|
20250124,170100,21736601340,11100,11100,11100,11100,0
|
|
20250124,170000,21736601340,11100,11100,11100,11100,0
|
|
20250124,165900,21736601340,11100,11100,11100,11100,0
|
|
20250124,165800,21736601340,11100,11100,11100,11100,0
|
|
20250124,165700,21736601340,11100,11100,11100,11100,0
|
|
20250124,165600,21736601340,11100,11100,11100,11100,0
|
|
20250124,165500,21736601340,11100,11100,11100,11100,0
|
|
20250124,165400,21736601340,11100,11100,11100,11100,0
|
|
20250124,165300,21736601340,11100,11100,11100,11100,0
|
|
20250124,165200,21736601340,11100,11100,11100,11100,0
|
|
20250124,165100,21736601340,11100,11100,11100,11100,0
|
|
20250124,165000,21736601340,11100,11100,11100,11100,0
|
|
20250124,164900,21736601340,11100,11100,11100,11100,0
|
|
20250124,164800,21736601340,11100,11100,11100,11100,0
|
|
20250124,164700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,164600,21736601340,11100,11100,11100,11100,0
|
|
20250124,164500,21736601340,11100,11100,11100,11100,0
|
|
20250124,164400,21736601340,11100,11100,11100,11100,0
|
|
20250124,164300,21736601340,11100,11100,11100,11100,0
|
|
20250124,164200,21736601340,11100,11100,11100,11100,0
|
|
20250124,164100,21736601340,11100,11100,11100,11100,0
|
|
20250124,164000,21736601340,11100,11100,11100,11100,0
|
|
20250124,163900,21736601340,11100,11100,11100,11100,0
|
|
20250124,163800,21736601340,11100,11100,11100,11100,0
|
|
20250124,163700,21736601340,11100,11100,11100,11100,0
|
|
20250124,163600,21736601340,11100,11100,11100,11100,0
|
|
20250124,163500,21736601340,11100,11100,11100,11100,0
|
|
20250124,163400,21736601340,11100,11100,11100,11100,0
|
|
20250124,163300,21736601340,11100,11100,11100,11100,0
|
|
20250124,163200,21736601340,11100,11100,11100,11100,0
|
|
20250124,163100,21736601340,11100,11100,11100,11100,0
|
|
20250124,163000,21736601340,11100,11100,11100,11100,0
|
|
20250124,162900,21736601340,11100,11100,11100,11100,0
|
|
20250124,162800,21736601340,11100,11100,11100,11100,0
|
|
20250124,162700,21736601340,11100,11100,11100,11100,0
|
|
20250124,162600,21736601340,11100,11100,11100,11100,0
|
|
20250124,162500,21736601340,11100,11100,11100,11100,0
|
|
20250124,162400,21736601340,11100,11100,11100,11100,0
|
|
20250124,162300,21736601340,11100,11100,11100,11100,0
|
|
20250124,162200,21736601340,11100,11100,11100,11100,0
|
|
20250124,162100,21736601340,11100,11100,11100,11100,0
|
|
20250124,162000,21736601340,11100,11100,11100,11100,0
|
|
20250124,161900,21736601340,11100,11100,11100,11100,0
|
|
20250124,161800,21736601340,11100,11100,11100,11100,0
|
|
20250124,161700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,161600,21736601340,11100,11100,11100,11100,0
|
|
20250124,161500,21736601340,11100,11100,11100,11100,0
|
|
20250124,161400,21736601340,11100,11100,11100,11100,0
|
|
20250124,161300,21736601340,11100,11100,11100,11100,0
|
|
20250124,161200,21736601340,11100,11100,11100,11100,0
|
|
20250124,161100,21736601340,11100,11100,11100,11100,0
|
|
20250124,161000,21736601340,11100,11100,11100,11100,0
|
|
20250124,160900,21736601340,11100,11100,11100,11100,0
|
|
20250124,160800,21736601340,11100,11100,11100,11100,0
|
|
20250124,160700,21736601340,11100,11100,11100,11100,0
|
|
20250124,160600,21736601340,11100,11100,11100,11100,0
|
|
20250124,160500,21736601340,11100,11100,11100,11100,0
|
|
20250124,160400,21736601340,11100,11100,11100,11100,0
|
|
20250124,160300,21736601340,11100,11100,11100,11100,0
|
|
20250124,160200,21736601340,11100,11100,11100,11100,0
|
|
20250124,160100,21736601340,11100,11100,11100,11100,0
|
|
20250124,160000,21736601340,11100,11100,11100,11100,0
|
|
20250124,155900,21736601340,11100,11100,11100,11100,0
|
|
20250124,155800,21736601340,11100,11100,11100,11100,0
|
|
20250124,155700,21736601340,11100,11100,11100,11100,0
|
|
20250124,155600,21736601340,11100,11100,11100,11100,0
|
|
20250124,155500,21736601340,11100,11100,11100,11100,0
|
|
20250124,155400,21736601340,11100,11100,11100,11100,0
|
|
20250124,155300,21736601340,11100,11100,11100,11100,0
|
|
20250124,155200,21736601340,11100,11100,11100,11100,0
|
|
20250124,155100,21736601340,11100,11100,11100,11100,0
|
|
20250124,155000,21736601340,11100,11100,11100,11100,0
|
|
20250124,154900,21736601340,11100,11100,11100,11100,0
|
|
20250124,154800,21736601340,11100,11100,11100,11100,0
|
|
20250124,154700,21736601340,11100,11100,11100,11100,30781
|
|
20250124,154600,21736601340,11100,11100,11100,11100,0
|
|
20250124,154500,21736601340,11100,11100,11100,11100,0
|
|
20250124,154400,21736601340,11100,11100,11100,11100,0
|
|
20250124,154300,21736601340,11100,11100,11100,11100,0
|
|
20250124,154200,21736601340,11100,11100,11100,11100,0
|
|
20250124,154100,21736601340,11100,11100,11100,11100,0
|
|
20250124,154000,21736601340,11100,11100,11100,11100,0
|
|
20250124,153900,21736601340,11100,11100,11100,11100,0
|
|
20250124,153800,21736601340,11100,11100,11100,11100,0
|
|
20250124,153700,21736601340,11100,11100,11100,11100,0
|
|
20250124,153600,21736601340,11100,11100,11100,11100,0
|
|
20250124,153500,21736601340,11100,11100,11100,11100,0
|
|
20250124,153400,21736601340,11100,11100,11100,11100,0
|
|
20250124,153300,21736601340,11100,11100,11100,11100,0
|
|
20250124,153200,21736601340,11100,11100,11100,11100,0
|
|
20250124,153100,21736601340,11100,11100,11100,11100,0
|
|
20250124,153000,21736601340,11100,11100,11100,11100,30781
|
|
20250124,152900,21394932240,11120,11120,11120,11120,0
|
|
20250124,152800,21394932240,11120,11120,11120,11120,0
|
|
20250124,152700,21394932240,11120,11120,11120,11120,0
|
|
20250124,152600,21394932240,11120,11120,11120,11120,0
|
|
20250124,152500,21394932240,11120,11120,11120,11120,0
|
|
20250124,152400,21394932240,11120,11120,11120,11120,0
|
|
20250124,152300,21394932240,11120,11120,11120,11120,0
|
|
20250124,152200,21394932240,11120,11120,11120,11120,0
|
|
20250124,152100,21394932240,11120,11120,11120,11120,0
|
|
20250124,152000,21394932240,11120,11120,11120,11120,0
|
|
20250124,151900,21394932240,11120,11120,11120,11110,1223
|
|
20250124,151800,21381335950,11130,11110,11130,11110,1429
|
|
20250124,151700,21365451690,11110,11150,11160,11110,3274
|
|
20250124,151600,21328985250,11140,11150,11160,11140,3891
|
|
20250124,151500,21285588230,11160,11140,11160,11140,2199
|
|
20250124,151400,21261060610,11140,11180,11180,11120,9077
|
|
20250124,151300,21159937110,11180,11170,11180,11160,3227
|
|
20250124,151200,21123881950,11170,11170,11170,11160,3010
|
|
20250124,151100,21090265560,11160,11170,11170,11160,2702
|
|
20250124,151000,21060091860,11160,11160,11170,11150,3587
|
|
20250124,150900,21020058380,11160,11170,11170,11140,3209
|
|
20250124,150800,20984258560,11160,11170,11170,11160,4242
|
|
20250124,150700,20936899670,11170,11180,11180,11170,2553
|
|
20250124,150600,20908366330,11170,11180,11180,11170,3225
|
|
20250124,150500,20872322520,11180,11170,11180,11170,2458
|
|
20250124,150400,20844855520,11170,11180,11180,11160,2541
|
|
20250124,150300,20816464620,11180,11170,11190,11170,2788
|
|
20250124,150200,20785298330,11170,11190,11190,11170,3562
|
|
20250124,150100,20745455840,11190,11190,11190,11170,3649
|
|
20250124,150000,20704646850,11190,11190,11200,11180,7709
|
|
20250124,145900,20618401930,11180,11180,11200,11170,4956
|
|
20250124,145800,20562937060,11180,11120,11190,11120,9147
|
|
20250124,145700,20460916970,11110,11110,11120,11110,2630
|
|
20250124,145600,20431680470,11110,11120,11120,11110,2281
|
|
20250124,145500,20406329720,11120,11130,11130,11120,1411
|
|
20250124,145400,20390632660,11120,11130,11140,11120,603
|
|
20250124,145300,20383925600,11130,11140,11150,11120,3302
|
|
20250124,145200,20347188470,11130,11140,11140,11120,4699
|
|
20250124,145100,20294899930,11140,11140,11150,11130,1837
|
|
20250124,145000,20274442870,11150,11140,11150,11130,522
|
|
20250124,144900,20268628470,11130,11120,11130,11120,3605
|
|
20250124,144800,20228517630,11130,11130,11130,11120,77
|
|
20250124,144700,20227661350,11120,11130,11130,11120,1670
|
|
20250124,144600,20209090350,11130,11120,11130,11120,337
|
|
20250124,144500,20205342810,11120,11130,11130,11120,1679
|
|
20250124,144400,20186661550,11130,11140,11150,11130,1119
|
|
20250124,144300,20174202680,11140,11130,11140,11120,2653
|
|
20250124,144200,20144663480,11130,11130,11130,11120,151
|
|
20250124,144100,20142983080,11130,11130,11130,11130,928
|
|
20250124,144000,20132654440,11130,11140,11140,11130,2779
|
|
20250124,143900,20101723390,11130,11140,11140,11130,2727
|
|
20250124,143800,20071350660,11140,11110,11150,11110,4234
|
|
20250124,143700,20024245020,11120,11120,11120,11110,609
|
|
20250124,143600,20017477940,11110,11120,11120,11110,2328
|
|
20250124,143500,19991612970,11120,11120,11120,11110,498
|
|
20250124,143400,19986075370,11130,11120,11130,11110,612
|
|
20250124,143300,19979269600,11130,11120,11130,11120,1022
|
|
20250124,143200,19967898350,11120,11120,11120,11110,481
|
|
20250124,143100,19962549940,11120,11110,11130,11110,180
|
|
20250124,143000,19960548300,11110,11110,11110,11110,555
|
|
20250124,142900,19954382250,11120,11120,11120,11120,150
|
|
20250124,142800,19952714250,11120,11120,11120,11110,456
|
|
20250124,142700,19947644880,11120,11110,11120,11100,440
|
|
20250124,142600,19942757320,11110,11110,11110,11100,699
|
|
20250124,142500,19934991530,11110,11130,11130,11110,1377
|
|
20250124,142400,19919687060,11130,11140,11150,11130,1596
|
|
20250124,142300,19901907570,11140,11140,11140,11140,972
|
|
20250124,142200,19891079490,11150,11140,11150,11140,1859
|
|
20250124,142100,19870369150,11150,11160,11160,11140,523
|
|
20250124,142000,19864540320,11160,11150,11160,11150,743
|
|
20250124,141900,19856255670,11150,11140,11160,11140,1377
|
|
20250124,141800,19840892760,11150,11150,11150,11140,912
|
|
20250124,141700,19830730510,11150,11160,11170,11150,845
|
|
20250124,141600,19821301380,11160,11160,11170,11140,5752
|
|
20250124,141500,19757209440,11160,11140,11160,11140,754
|
|
20250124,141400,19748797720,11140,11150,11160,11140,2617
|
|
20250124,141300,19719617400,11150,11140,11150,11140,160
|
|
20250124,141200,19717833460,11140,11140,11150,11140,1822
|
|
20250124,141100,19697536370,11130,11130,11140,11130,186
|
|
20250124,141000,19695465280,11130,11130,11130,11120,2170
|
|
20250124,140900,19671313200,11130,11120,11130,11120,1936
|
|
20250124,140800,19649766540,11120,11100,11120,11100,1240
|
|
20250124,140700,19635998890,11110,11120,11120,11100,2417
|
|
20250124,140600,19609146270,11130,11120,11130,11120,341
|
|
20250124,140500,19605354330,11120,11120,11130,11120,345
|
|
20250124,140400,19601515370,11120,11110,11130,11110,335
|
|
20250124,140300,19597791120,11120,11140,11140,11120,9972
|
|
20250124,140200,19486766000,11140,11150,11150,11140,822
|
|
20250124,140100,19477607900,11150,11190,11190,11150,5817
|
|
20250124,140000,19412700110,11180,11190,11190,11180,279
|
|
20250124,135900,19409578130,11200,11210,11210,11190,140
|
|
20250124,135800,19408009820,11220,11200,11220,11200,2795
|
|
20250124,135700,19376697410,11200,11190,11200,11190,377
|
|
20250124,135600,19372476410,11170,11170,11200,11170,3725
|
|
20250124,135500,19330849140,11180,11170,11180,11170,4939
|
|
20250124,135400,19275679590,11180,11180,11180,11170,1605
|
|
20250124,135300,19257749540,11180,11180,11190,11170,246
|
|
20250124,135200,19255000250,11180,11190,11190,11180,2199
|
|
20250124,135100,19230414220,11190,11190,11200,11180,3944
|
|
20250124,135000,19186301550,11190,11190,11200,11190,161
|
|
20250124,134900,19184499420,11200,11200,11200,11190,144
|
|
20250124,134800,19182887380,11200,11200,11210,11200,1727
|
|
20250124,134700,19163544640,11200,11230,11230,11200,3388
|
|
20250124,134600,19125551110,11230,11230,11240,11220,824
|
|
20250124,134500,19116297380,11240,11250,11250,11230,424
|
|
20250124,134400,19111533010,11250,11240,11260,11220,5838
|
|
20250124,134300,19045877260,11210,11250,11250,11210,1125
|
|
20250124,134200,19033230930,11260,11240,11260,11230,10718
|
|
20250124,134100,18912687300,11240,11210,11240,11200,5283
|
|
20250124,134000,18853388730,11210,11210,11220,11200,258
|
|
20250124,133900,18850496450,11210,11240,11240,11210,637
|
|
20250124,133800,18843343750,11230,11190,11230,11190,8628
|
|
20250124,133700,18746660420,11180,11180,11180,11160,2932
|
|
20250124,133600,18713903400,11180,11170,11180,11170,481
|
|
20250124,133500,18708530110,11170,11170,11180,11160,468
|
|
20250124,133400,18703303550,11170,11200,11200,11170,2181
|
|
20250124,133300,18678900630,11200,11180,11200,11180,1761
|
|
20250124,133200,18659199350,11180,11180,11190,11160,1276
|
|
20250124,133100,18644939710,11180,11180,11180,11150,607
|
|
20250124,133000,18638158640,11180,11170,11180,11150,6236
|
|
20250124,132900,18568507730,11170,11170,11170,11160,646
|
|
20250124,132800,18561297060,11170,11160,11170,11160,204
|
|
20250124,132700,18559019800,11180,11200,11200,11180,2490
|
|
20250124,132600,18531176630,11200,11200,11200,11200,964
|
|
20250124,132500,18520379830,11180,11200,11200,11180,2704
|
|
20250124,132400,18490134860,11200,11190,11210,11190,2023
|
|
20250124,132300,18467488710,11190,11170,11210,11150,11844
|
|
20250124,132200,18335055900,11160,11120,11170,11090,14648
|
|
20250124,132100,18172127610,11130,11130,11140,11130,8775
|
|
20250124,132000,18074459250,11140,11140,11140,11130,782
|
|
20250124,131900,18065747980,11140,11150,11150,11140,397
|
|
20250124,131800,18061325330,11150,11160,11160,11140,1422
|
|
20250124,131700,18045482740,11140,11150,11160,11140,1168
|
|
20250124,131600,18032462950,11160,11150,11160,11150,771
|
|
20250124,131500,18023862710,11160,11150,11160,11150,300
|
|
20250124,131400,18020517020,11150,11150,11170,11150,1101
|
|
20250124,131300,18008239850,11150,11130,11160,11120,13269
|
|
20250124,131200,17860639160,11130,11150,11160,11130,2868
|
|
20250124,131100,17828668780,11150,11160,11160,11150,1011
|
|
20250124,131000,17817391770,11160,11170,11170,11150,778
|
|
20250124,130900,17808710000,11160,11170,11170,11160,1774
|
|
20250124,130800,17788911370,11160,11180,11180,11160,2739
|
|
20250124,130700,17758315170,11180,11200,11200,11180,8625
|
|
20250124,130600,17661728440,11200,11210,11210,11200,384
|
|
20250124,130500,17657427330,11210,11210,11220,11210,1066
|
|
20250124,130400,17645476480,11210,11230,11230,11210,856
|
|
20250124,130300,17635874620,11230,11220,11240,11210,2315
|
|
20250124,130200,17609892150,11220,11210,11220,11200,1890
|
|
20250124,130100,17588718730,11200,11200,11200,11200,96
|
|
20250124,130000,17587643530,11200,11200,11230,11200,3382
|
|
20250124,125900,17549717380,11200,11180,11200,11180,1897
|
|
20250124,125800,17528473620,11180,11200,11200,11180,358
|
|
20250124,125700,17524467970,11190,11180,11200,11170,1864
|
|
20250124,125600,17503613110,11190,11170,11200,11170,1390
|
|
20250124,125500,17488059300,11170,11170,11180,11170,2578
|
|
20250124,125400,17459256850,11180,11180,11190,11170,2135
|
|
20250124,125300,17435385600,11200,11200,11200,11180,3462
|
|
20250124,125200,17396645790,11210,11210,11220,11200,3867
|
|
20250124,125100,17353268010,11210,11210,11230,11200,1303
|
|
20250124,125000,17338649780,11220,11200,11230,11190,4021
|
|
20250124,124900,17293546360,11190,11190,11200,11180,2394
|
|
20250124,124800,17266761620,11190,11150,11190,11140,3036
|
|
20250124,124700,17232871840,11150,11160,11160,11150,1474
|
|
20250124,124600,17216424750,11170,11170,11170,11160,510
|
|
20250124,124500,17210733120,11160,11170,11180,11160,1276
|
|
20250124,124400,17196485230,11180,11170,11190,11160,1357
|
|
20250124,124300,17181320750,11160,11180,11180,11160,402
|
|
20250124,124200,17176831110,11160,11160,11170,11160,2058
|
|
20250124,124100,17153862930,11180,11180,11180,11170,1785
|
|
20250124,124000,17133923550,11180,11160,11190,11140,8046
|
|
20250124,123900,17044177900,11170,11160,11180,11150,6553
|
|
20250124,123800,16971029740,11160,11180,11190,11160,8306
|
|
20250124,123700,16878268470,11190,11180,11190,11160,2796
|
|
20250124,123600,16847019980,11170,11180,11190,11170,2537
|
|
20250124,123500,16818656980,11180,11220,11230,11160,14734
|
|
20250124,123400,16653736360,11220,11220,11230,11220,2216
|
|
20250124,123300,16628872790,11230,11220,11230,11210,2502
|
|
20250124,123200,16600802340,11220,11240,11240,11220,7557
|
|
20250124,123100,16515961620,11230,11250,11260,11230,2957
|
|
20250124,123000,16482719530,11250,11270,11290,11250,2597
|
|
20250124,122900,16453454230,11270,11280,11280,11240,8377
|
|
20250124,122800,16359069760,11290,11330,11330,11270,12016
|
|
20250124,122700,16223008350,11340,11320,11340,11320,2251
|
|
20250124,122600,16197510890,11320,11290,11350,11270,51309
|
|
20250124,122500,15617189840,11280,11240,11300,11240,22790
|
|
20250124,122400,15360235720,11240,11260,11260,11220,10215
|
|
20250124,122300,15245405310,11250,11270,11270,11250,544
|
|
20250124,122200,15239279180,11270,11250,11270,11240,5547
|
|
20250124,122100,15176785380,11260,11250,11260,11240,1716
|
|
20250124,122000,15157477320,11250,11230,11270,11230,3509
|
|
20250124,121900,15117997060,11230,11260,11260,11230,2118
|
|
20250124,121800,15094189010,11260,11280,11290,11260,3889
|
|
20250124,121700,15050328440,11280,11250,11290,11230,9424
|
|
20250124,121600,14944060500,11250,11210,11260,11210,3515
|
|
20250124,121500,14904531640,11210,11280,11280,11190,10968
|
|
20250124,121400,14781349390,11280,11280,11280,11260,7174
|
|
20250124,121300,14700462050,11270,11290,11300,11260,12600
|
|
20250124,121200,14558335480,11290,11250,11300,11240,49058
|
|
20250124,121100,14005410720,11240,11170,11250,11170,93183
|
|
20250124,121000,12961998960,11170,11150,11180,11150,8423
|
|
20250124,120900,12867932790,11160,11160,11170,11150,4674
|
|
20250124,120800,12815770610,11160,11160,11170,11160,4994
|
|
20250124,120700,12760033700,11160,11130,11160,11130,6564
|
|
20250124,120600,12686871690,11130,11150,11150,11130,1273
|
|
20250124,120500,12672687810,11150,11170,11170,11150,4385
|
|
20250124,120400,12623761500,11170,11160,11170,11160,752
|
|
20250124,120300,12615365660,11160,11150,11160,11140,2733
|
|
20250124,120200,12584876880,11140,11150,11150,11140,730
|
|
20250124,120100,12576743180,11160,11160,11160,11130,1334
|
|
20250124,120000,12561867270,11160,11110,11170,11110,6307
|
|
20250124,115900,12491528450,11110,11140,11140,11110,2162
|
|
20250124,115800,12467489650,11140,11150,11160,11140,1516
|
|
20250124,115700,12450592990,11150,11170,11170,11140,1714
|
|
20250124,115600,12431461940,11150,11150,11180,11150,14181
|
|
20250124,115500,12273096670,11160,11130,11160,11130,9470
|
|
20250124,115400,12167533420,11150,11150,11150,11140,6694
|
|
20250124,115300,12092947450,11150,11160,11160,11130,6094
|
|
20250124,115200,12024986310,11160,11080,11160,11080,32569
|
|
20250124,115100,11662224750,11100,11100,11100,11070,750
|
|
20250124,115000,11653908500,11100,11080,11110,11070,1175
|
|
20250124,114900,11640868060,11070,11090,11110,11070,3510
|
|
20250124,114800,11601895500,11070,11070,11100,11060,5232
|
|
20250124,114700,11543920430,11070,11080,11090,11070,457
|
|
20250124,114600,11538856810,11080,11090,11110,11080,1719
|
|
20250124,114500,11519791600,11100,11110,11110,11100,328
|
|
20250124,114400,11516147820,11110,11090,11120,11090,928
|
|
20250124,114300,11505840120,11090,11090,11120,11080,13832
|
|
20250124,114200,11352277420,11090,11110,11110,11090,1422
|
|
20250124,114100,11336483490,11110,11100,11110,11100,818
|
|
20250124,114000,11327399440,11100,11100,11100,11100,732
|
|
20250124,113900,11319274240,11110,11120,11120,11100,901
|
|
20250124,113800,11309264320,11120,11120,11130,11080,9788
|
|
20250124,113700,11200464970,11120,11100,11120,11100,1248
|
|
20250124,113600,11186602380,11100,11100,11100,11090,1053
|
|
20250124,113500,11174917140,11090,11100,11120,11040,2268
|
|
20250124,113400,11149754600,11100,11100,11120,11090,2320
|
|
20250124,113300,11123983930,11100,11100,11120,11100,15210
|
|
20250124,113200,10955118400,11100,11060,11100,11060,3979
|
|
20250124,113100,10911010960,11060,11070,11080,11060,977
|
|
20250124,113000,10900187000,11070,11040,11080,11040,8489
|
|
20250124,112900,10806297150,11040,11040,11040,11020,2214
|
|
20250124,112800,10781876760,11030,11050,11050,11030,627
|
|
20250124,112700,10774958580,11050,11030,11060,11030,947
|
|
20250124,112600,10764503850,11030,11040,11060,11030,1184
|
|
20250124,112500,10751424340,11040,11040,11050,11040,2214
|
|
20250124,112400,10726961150,11050,11040,11050,11030,1198
|
|
20250124,112300,10713735890,11040,11040,11060,11030,1305
|
|
20250124,112200,10699328770,11040,11060,11060,11040,206
|
|
20250124,112100,10697053940,11070,11050,11070,11030,615
|
|
20250124,112000,10690255300,11040,11030,11050,11030,299
|
|
20250124,111900,10686953750,11020,11060,11070,11020,2184
|
|
20250124,111800,10662816210,11060,11080,11100,11060,2920
|
|
20250124,111700,10630452790,11080,11050,11100,11050,8316
|
|
20250124,111600,10538292820,11050,11060,11070,11050,3040
|
|
20250124,111500,10504681120,11060,11000,11060,11000,12716
|
|
20250124,111400,10364242910,10990,10990,11010,10990,3253
|
|
20250124,111300,10328459470,11000,11000,11000,10990,334
|
|
20250124,111200,10324785680,11010,11010,11010,11000,709
|
|
20250124,111100,10316983650,11010,11010,11010,11000,3152
|
|
20250124,111000,10282289390,11010,11020,11020,11000,380
|
|
20250124,110900,10278105340,11020,10950,11030,10950,16756
|
|
20250124,110800,10093860880,10970,10960,10970,10960,598
|
|
20250124,110700,10087305770,10970,10950,10970,10950,407
|
|
20250124,110600,10082844580,10960,10960,10960,10950,2591
|
|
20250124,110500,10054448700,10970,10950,10970,10950,1349
|
|
20250124,110400,10039656890,10950,10960,10960,10950,248
|
|
20250124,110300,10036939010,10970,10950,10970,10950,1460
|
|
20250124,110200,10020931730,10920,10950,10960,10920,3957
|
|
20250124,110100,9977640660,10950,10940,10950,10910,1264
|
|
20250124,110000,9963837390,10940,10910,10940,10900,316
|
|
20250124,105900,9960386320,10900,10910,10910,10900,2679
|
|
20250124,105800,9931179590,10920,10930,10930,10920,503
|
|
20250124,105700,9925685130,10930,10940,10940,10930,140
|
|
20250124,105600,9924154910,10940,10930,10940,10930,24
|
|
20250124,105500,9923892400,10920,10910,10930,10910,4744
|
|
20250124,105400,9872127580,10910,10930,10930,10900,484
|
|
20250124,105300,9866846760,10900,10940,10940,10900,5568
|
|
20250124,105200,9806098280,10940,10930,10940,10920,205
|
|
20250124,105100,9803856090,10930,10950,10950,10930,1514
|
|
20250124,105000,9787292230,10940,10970,10970,10940,706
|
|
20250124,104900,9779556600,10970,10980,10980,10960,1127
|
|
20250124,104800,9767190260,10980,10990,11000,10980,2588
|
|
20250124,104700,9738755190,10990,10940,10990,10930,10119
|
|
20250124,104600,9627791830,10940,10950,10950,10940,2158
|
|
20250124,104500,9604171010,10950,10950,10950,10940,501
|
|
20250124,104400,9598685490,10950,10930,10960,10930,2768
|
|
20250124,104300,9568375550,10930,10930,10930,10920,868
|
|
20250124,104200,9558888340,10930,10940,10940,10930,570
|
|
20250124,104100,9552657210,10920,10910,10930,10910,1239
|
|
20250124,104000,9539123840,10910,10910,10910,10910,1429
|
|
20250124,103900,9523533450,10920,10920,10920,10920,620
|
|
20250124,103800,9516763050,10930,10930,10930,10930,369
|
|
20250124,103700,9512729880,10930,10930,10940,10930,4015
|
|
20250124,103600,9468819050,10930,10940,10940,10930,1066
|
|
20250124,103500,9457165730,10930,10940,10940,10930,419
|
|
20250124,103400,9452585550,10920,10920,10940,10920,736
|
|
20250124,103300,9444548310,10920,10940,10950,10920,13963
|
|
20250124,103200,9291759780,10940,10940,10950,10940,2675
|
|
20250124,103100,9262494280,10940,10940,10960,10930,640
|
|
20250124,103000,9255489920,10960,10970,10980,10940,8006
|
|
20250124,102900,9167870380,10970,10980,10980,10970,137
|
|
20250124,102800,9166366630,10960,10980,10980,10950,685
|
|
20250124,102700,9158856390,10970,10950,10980,10950,312
|
|
20250124,102600,9155435650,10950,10940,10970,10920,3870
|
|
20250124,102500,9113089530,10940,10920,10940,10920,1145
|
|
20250124,102400,9100577260,10920,10930,10930,10920,2176
|
|
20250124,102300,9076797300,10940,10940,10950,10940,642
|
|
20250124,102200,9069769020,10930,10940,10950,10930,1913
|
|
20250124,102100,9048840140,10950,10940,10950,10940,279
|
|
20250124,102000,9045787830,10940,10960,10960,10940,836
|
|
20250124,101900,9036633740,10950,10960,10970,10950,920
|
|
20250124,101800,9026551030,10970,10960,10970,10960,765
|
|
20250124,101700,9018163010,10970,10960,10980,10960,311
|
|
20250124,101600,9014749600,10960,10980,11000,10960,496
|
|
20250124,101500,9009304110,11010,10960,11020,10930,15249
|
|
20250124,101400,8841661840,10970,10920,10970,10920,6235
|
|
20250124,101300,8773387640,10920,10920,10920,10910,1030
|
|
20250124,101200,8762143440,10920,10930,10930,10920,1075
|
|
20250124,101100,8750403490,10930,10940,10950,10920,751
|
|
20250124,101000,8742193550,10950,10950,10950,10930,7760
|
|
20250124,100900,8657330910,10950,10950,10960,10940,1877
|
|
20250124,100800,8636786070,10950,10950,10950,10940,1233
|
|
20250124,100700,8623288340,10950,10920,10950,10920,2305
|
|
20250124,100600,8598085740,10920,10920,10920,10910,857
|
|
20250124,100500,8588728000,10920,10880,10920,10880,1017
|
|
20250124,100400,8577630100,10880,10860,10900,10860,6234
|
|
20250124,100300,8509716530,10860,10860,10860,10850,1067
|
|
20250124,100200,8498129480,10860,10840,10860,10840,1347
|
|
20250124,100100,8483519480,10850,10850,10850,10840,2243
|
|
20250124,100000,8459200120,10850,10840,10850,10840,1206
|
|
20250124,095900,8446123170,10830,10840,10840,10830,2543
|
|
20250124,095800,8418567040,10840,10850,10850,10840,1842
|
|
20250124,095700,8398597580,10850,10850,10860,10840,4278
|
|
20250124,095600,8352206870,10860,10880,10880,10850,10388
|
|
20250124,095500,8239368700,10880,10910,10910,10880,2722
|
|
20250124,095400,8209707310,10910,10910,10910,10900,1873
|
|
20250124,095300,8189272920,10910,10890,10930,10890,746
|
|
20250124,095200,8181134860,10890,10930,10940,10890,4713
|
|
20250124,095100,8129669660,10920,10930,11010,10920,17602
|
|
20250124,095000,7936601060,10930,10940,10940,10930,1109
|
|
20250124,094900,7924479530,10940,10890,10950,10890,2599
|
|
20250124,094800,7896108490,10890,10870,10900,10870,866
|
|
20250124,094700,7886678510,10870,10900,10900,10870,3447
|
|
20250124,094600,7849149630,10900,10880,10900,10860,3674
|
|
20250124,094500,7809191030,10880,10960,10960,10880,11388
|
|
20250124,094400,7684909110,10960,10940,10960,10930,2024
|
|
20250124,094300,7662752890,10940,10940,10970,10930,1200
|
|
20250124,094200,7649617680,10930,10900,10960,10880,7781
|
|
20250124,094100,7564497960,10910,10890,10910,10880,3872
|
|
20250124,094000,7522305090,10890,10920,10920,10890,1509
|
|
20250124,093900,7505853430,10920,10920,10930,10890,3037
|
|
20250124,093800,7472745090,10920,10900,10940,10900,1722
|
|
20250124,093700,7453947040,10920,10910,10930,10900,5540
|
|
20250124,093600,7393450980,10910,10860,10940,10860,22019
|
|
20250124,093500,7153229410,10870,10910,10910,10860,16434
|
|
20250124,093400,6974405900,10910,10940,10940,10900,5176
|
|
20250124,093300,6917895290,10940,10870,10940,10870,7985
|
|
20250124,093200,6830783730,10890,10930,10960,10860,6903
|
|
20250124,093100,6755555610,10940,10980,11040,10930,9009
|
|
20250124,093000,6656655130,10970,10960,10970,10920,11152
|
|
20250124,092900,6534464710,10960,10980,10980,10940,9613
|
|
20250124,092800,6429084560,10970,11010,11010,10970,22689
|
|
20250124,092700,6179779360,11000,11110,11110,11000,35875
|
|
20250124,092600,5782365780,11110,11140,11140,11100,9054
|
|
20250124,092500,5681724170,11140,11130,11150,11100,18830
|
|
20250124,092400,5472181840,11130,11140,11160,11120,13533
|
|
20250124,092300,5321316200,11140,11140,11170,11130,24019
|
|
20250124,092200,5053365800,11140,11110,11170,11080,23789
|
|
20250124,092100,4788511590,11100,11170,11170,11100,38261
|
|
20250124,092000,4362354890,11140,11130,11160,11060,44220
|
|
20250124,091900,3870550550,11130,11070,11180,11060,94438
|
|
20250124,091800,2820233510,11070,11020,11090,10990,55505
|
|
20250124,091700,2206526240,11000,10950,11050,10900,54071
|
|
20250124,091600,1611458000,10950,10760,10950,10760,42033
|
|
20250124,091500,1155762010,10780,10710,10780,10700,19131
|
|
20250124,091400,950176800,10700,10660,10710,10650,6214
|
|
20250124,091300,883827440,10660,10650,10660,10650,534
|
|
20250124,091200,878135230,10620,10630,10650,10620,4070
|
|
20250124,091100,834837360,10620,10620,10620,10620,966
|
|
20250124,091000,824578440,10620,10600,10620,10600,3591
|
|
20250124,090900,786452830,10590,10570,10600,10570,1590
|
|
20250124,090800,769634580,10560,10620,10620,10560,6720
|
|
20250124,090700,698413900,10610,10630,10640,10610,443
|
|
20250124,090600,693705560,10630,10640,10640,10590,9760
|
|
20250124,090500,590213790,10650,10670,10670,10640,2612
|
|
20250124,090400,562386700,10700,10690,10720,10670,4529
|
|
20250124,090300,513965340,10690,10730,10740,10690,6414
|
|
20250124,090200,445249010,10710,10750,10750,10690,5924
|
|
20250124,090100,381687660,10700,10690,10770,10690,25318
|
|
20250124,090000,110077830,10690,10560,10690,10560,10255
|