650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,194700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,194600,13727575920,10550,10550,10550,10550,0
|
|
20250123,194500,13727575920,10550,10550,10550,10550,0
|
|
20250123,194400,13727575920,10550,10550,10550,10550,0
|
|
20250123,194300,13727575920,10550,10550,10550,10550,0
|
|
20250123,194200,13727575920,10550,10550,10550,10550,0
|
|
20250123,194100,13727575920,10550,10550,10550,10550,0
|
|
20250123,194000,13727575920,10550,10550,10550,10550,0
|
|
20250123,193900,13727575920,10550,10550,10550,10550,0
|
|
20250123,193800,13727575920,10550,10550,10550,10550,0
|
|
20250123,193700,13727575920,10550,10550,10550,10550,0
|
|
20250123,193600,13727575920,10550,10550,10550,10550,0
|
|
20250123,193500,13727575920,10550,10550,10550,10550,0
|
|
20250123,193400,13727575920,10550,10550,10550,10550,0
|
|
20250123,193300,13727575920,10550,10550,10550,10550,0
|
|
20250123,193200,13727575920,10550,10550,10550,10550,0
|
|
20250123,193100,13727575920,10550,10550,10550,10550,0
|
|
20250123,193000,13727575920,10550,10550,10550,10550,0
|
|
20250123,192900,13727575920,10550,10550,10550,10550,0
|
|
20250123,192800,13727575920,10550,10550,10550,10550,0
|
|
20250123,192700,13727575920,10550,10550,10550,10550,0
|
|
20250123,192600,13727575920,10550,10550,10550,10550,0
|
|
20250123,192500,13727575920,10550,10550,10550,10550,0
|
|
20250123,192400,13727575920,10550,10550,10550,10550,0
|
|
20250123,192300,13727575920,10550,10550,10550,10550,0
|
|
20250123,192200,13727575920,10550,10550,10550,10550,0
|
|
20250123,192100,13727575920,10550,10550,10550,10550,0
|
|
20250123,192000,13727575920,10550,10550,10550,10550,0
|
|
20250123,191900,13727575920,10550,10550,10550,10550,0
|
|
20250123,191800,13727575920,10550,10550,10550,10550,0
|
|
20250123,191700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,191600,13727575920,10550,10550,10550,10550,0
|
|
20250123,191500,13727575920,10550,10550,10550,10550,0
|
|
20250123,191400,13727575920,10550,10550,10550,10550,0
|
|
20250123,191300,13727575920,10550,10550,10550,10550,0
|
|
20250123,191200,13727575920,10550,10550,10550,10550,0
|
|
20250123,191100,13727575920,10550,10550,10550,10550,0
|
|
20250123,191000,13727575920,10550,10550,10550,10550,0
|
|
20250123,190900,13727575920,10550,10550,10550,10550,0
|
|
20250123,190800,13727575920,10550,10550,10550,10550,0
|
|
20250123,190700,13727575920,10550,10550,10550,10550,0
|
|
20250123,190600,13727575920,10550,10550,10550,10550,0
|
|
20250123,190500,13727575920,10550,10550,10550,10550,0
|
|
20250123,190400,13727575920,10550,10550,10550,10550,0
|
|
20250123,190300,13727575920,10550,10550,10550,10550,0
|
|
20250123,190200,13727575920,10550,10550,10550,10550,0
|
|
20250123,190100,13727575920,10550,10550,10550,10550,0
|
|
20250123,190000,13727575920,10550,10550,10550,10550,0
|
|
20250123,185900,13727575920,10550,10550,10550,10550,0
|
|
20250123,185800,13727575920,10550,10550,10550,10550,0
|
|
20250123,185700,13727575920,10550,10550,10550,10550,0
|
|
20250123,185600,13727575920,10550,10550,10550,10550,0
|
|
20250123,185500,13727575920,10550,10550,10550,10550,0
|
|
20250123,185400,13727575920,10550,10550,10550,10550,0
|
|
20250123,185300,13727575920,10550,10550,10550,10550,0
|
|
20250123,185200,13727575920,10550,10550,10550,10550,0
|
|
20250123,185100,13727575920,10550,10550,10550,10550,0
|
|
20250123,185000,13727575920,10550,10550,10550,10550,0
|
|
20250123,184900,13727575920,10550,10550,10550,10550,0
|
|
20250123,184800,13727575920,10550,10550,10550,10550,0
|
|
20250123,184700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,184600,13727575920,10550,10550,10550,10550,0
|
|
20250123,184500,13727575920,10550,10550,10550,10550,0
|
|
20250123,184400,13727575920,10550,10550,10550,10550,0
|
|
20250123,184300,13727575920,10550,10550,10550,10550,0
|
|
20250123,184200,13727575920,10550,10550,10550,10550,0
|
|
20250123,184100,13727575920,10550,10550,10550,10550,0
|
|
20250123,184000,13727575920,10550,10550,10550,10550,0
|
|
20250123,183900,13727575920,10550,10550,10550,10550,0
|
|
20250123,183800,13727575920,10550,10550,10550,10550,0
|
|
20250123,183700,13727575920,10550,10550,10550,10550,0
|
|
20250123,183600,13727575920,10550,10550,10550,10550,0
|
|
20250123,183500,13727575920,10550,10550,10550,10550,0
|
|
20250123,183400,13727575920,10550,10550,10550,10550,0
|
|
20250123,183300,13727575920,10550,10550,10550,10550,0
|
|
20250123,183200,13727575920,10550,10550,10550,10550,0
|
|
20250123,183100,13727575920,10550,10550,10550,10550,0
|
|
20250123,183000,13727575920,10550,10550,10550,10550,0
|
|
20250123,182900,13727575920,10550,10550,10550,10550,0
|
|
20250123,182800,13727575920,10550,10550,10550,10550,0
|
|
20250123,182700,13727575920,10550,10550,10550,10550,0
|
|
20250123,182600,13727575920,10550,10550,10550,10550,0
|
|
20250123,182500,13727575920,10550,10550,10550,10550,0
|
|
20250123,182400,13727575920,10550,10550,10550,10550,0
|
|
20250123,182300,13727575920,10550,10550,10550,10550,0
|
|
20250123,182200,13727575920,10550,10550,10550,10550,0
|
|
20250123,182100,13727575920,10550,10550,10550,10550,0
|
|
20250123,182000,13727575920,10550,10550,10550,10550,0
|
|
20250123,181900,13727575920,10550,10550,10550,10550,0
|
|
20250123,181800,13727575920,10550,10550,10550,10550,0
|
|
20250123,181700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,181600,13727575920,10550,10550,10550,10550,0
|
|
20250123,181500,13727575920,10550,10550,10550,10550,0
|
|
20250123,181400,13727575920,10550,10550,10550,10550,0
|
|
20250123,181300,13727575920,10550,10550,10550,10550,0
|
|
20250123,181200,13727575920,10550,10550,10550,10550,0
|
|
20250123,181100,13727575920,10550,10550,10550,10550,0
|
|
20250123,181000,13727575920,10550,10550,10550,10550,0
|
|
20250123,180900,13727575920,10550,10550,10550,10550,0
|
|
20250123,180800,13727575920,10550,10550,10550,10550,0
|
|
20250123,180700,13727575920,10550,10550,10550,10550,0
|
|
20250123,180600,13727575920,10550,10550,10550,10550,0
|
|
20250123,180500,13727575920,10550,10550,10550,10550,0
|
|
20250123,180400,13727575920,10550,10550,10550,10550,0
|
|
20250123,180300,13727575920,10550,10550,10550,10550,0
|
|
20250123,180200,13727575920,10550,10550,10550,10550,0
|
|
20250123,180100,13727575920,10550,10550,10550,10550,0
|
|
20250123,180000,13727575920,10550,10550,10550,10550,0
|
|
20250123,175900,13727575920,10550,10550,10550,10550,0
|
|
20250123,175800,13727575920,10550,10550,10550,10550,0
|
|
20250123,175700,13727575920,10550,10550,10550,10550,0
|
|
20250123,175600,13727575920,10550,10550,10550,10550,0
|
|
20250123,175500,13727575920,10550,10550,10550,10550,0
|
|
20250123,175400,13727575920,10550,10550,10550,10550,0
|
|
20250123,175300,13727575920,10550,10550,10550,10550,0
|
|
20250123,175200,13727575920,10550,10550,10550,10550,0
|
|
20250123,175100,13727575920,10550,10550,10550,10550,0
|
|
20250123,175000,13727575920,10550,10550,10550,10550,0
|
|
20250123,174900,13727575920,10550,10550,10550,10550,0
|
|
20250123,174800,13727575920,10550,10550,10550,10550,0
|
|
20250123,174700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,174600,13727575920,10550,10550,10550,10550,0
|
|
20250123,174500,13727575920,10550,10550,10550,10550,0
|
|
20250123,174400,13727575920,10550,10550,10550,10550,0
|
|
20250123,174300,13727575920,10550,10550,10550,10550,0
|
|
20250123,174200,13727575920,10550,10550,10550,10550,0
|
|
20250123,174100,13727575920,10550,10550,10550,10550,0
|
|
20250123,174000,13727575920,10550,10550,10550,10550,0
|
|
20250123,173900,13727575920,10550,10550,10550,10550,0
|
|
20250123,173800,13727575920,10550,10550,10550,10550,0
|
|
20250123,173700,13727575920,10550,10550,10550,10550,0
|
|
20250123,173600,13727575920,10550,10550,10550,10550,0
|
|
20250123,173500,13727575920,10550,10550,10550,10550,0
|
|
20250123,173400,13727575920,10550,10550,10550,10550,0
|
|
20250123,173300,13727575920,10550,10550,10550,10550,0
|
|
20250123,173200,13727575920,10550,10550,10550,10550,0
|
|
20250123,173100,13727575920,10550,10550,10550,10550,0
|
|
20250123,173000,13727575920,10550,10550,10550,10550,0
|
|
20250123,172900,13727575920,10550,10550,10550,10550,0
|
|
20250123,172800,13727575920,10550,10550,10550,10550,0
|
|
20250123,172700,13727575920,10550,10550,10550,10550,0
|
|
20250123,172600,13727575920,10550,10550,10550,10550,0
|
|
20250123,172500,13727575920,10550,10550,10550,10550,0
|
|
20250123,172400,13727575920,10550,10550,10550,10550,0
|
|
20250123,172300,13727575920,10550,10550,10550,10550,0
|
|
20250123,172200,13727575920,10550,10550,10550,10550,0
|
|
20250123,172100,13727575920,10550,10550,10550,10550,0
|
|
20250123,172000,13727575920,10550,10550,10550,10550,0
|
|
20250123,171900,13727575920,10550,10550,10550,10550,0
|
|
20250123,171800,13727575920,10550,10550,10550,10550,0
|
|
20250123,171700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,171600,13727575920,10550,10550,10550,10550,0
|
|
20250123,171500,13727575920,10550,10550,10550,10550,0
|
|
20250123,171400,13727575920,10550,10550,10550,10550,0
|
|
20250123,171300,13727575920,10550,10550,10550,10550,0
|
|
20250123,171200,13727575920,10550,10550,10550,10550,0
|
|
20250123,171100,13727575920,10550,10550,10550,10550,0
|
|
20250123,171000,13727575920,10550,10550,10550,10550,0
|
|
20250123,170900,13727575920,10550,10550,10550,10550,0
|
|
20250123,170800,13727575920,10550,10550,10550,10550,0
|
|
20250123,170700,13727575920,10550,10550,10550,10550,0
|
|
20250123,170600,13727575920,10550,10550,10550,10550,0
|
|
20250123,170500,13727575920,10550,10550,10550,10550,0
|
|
20250123,170400,13727575920,10550,10550,10550,10550,0
|
|
20250123,170300,13727575920,10550,10550,10550,10550,0
|
|
20250123,170200,13727575920,10550,10550,10550,10550,0
|
|
20250123,170100,13727575920,10550,10550,10550,10550,0
|
|
20250123,170000,13727575920,10550,10550,10550,10550,0
|
|
20250123,165900,13727575920,10550,10550,10550,10550,0
|
|
20250123,165800,13727575920,10550,10550,10550,10550,0
|
|
20250123,165700,13727575920,10550,10550,10550,10550,0
|
|
20250123,165600,13727575920,10550,10550,10550,10550,0
|
|
20250123,165500,13727575920,10550,10550,10550,10550,0
|
|
20250123,165400,13727575920,10550,10550,10550,10550,0
|
|
20250123,165300,13727575920,10550,10550,10550,10550,0
|
|
20250123,165200,13727575920,10550,10550,10550,10550,0
|
|
20250123,165100,13727575920,10550,10550,10550,10550,0
|
|
20250123,165000,13727575920,10550,10550,10550,10550,0
|
|
20250123,164900,13727575920,10550,10550,10550,10550,0
|
|
20250123,164800,13727575920,10550,10550,10550,10550,0
|
|
20250123,164700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,164600,13727575920,10550,10550,10550,10550,0
|
|
20250123,164500,13727575920,10550,10550,10550,10550,0
|
|
20250123,164400,13727575920,10550,10550,10550,10550,0
|
|
20250123,164300,13727575920,10550,10550,10550,10550,0
|
|
20250123,164200,13727575920,10550,10550,10550,10550,0
|
|
20250123,164100,13727575920,10550,10550,10550,10550,0
|
|
20250123,164000,13727575920,10550,10550,10550,10550,0
|
|
20250123,163900,13727575920,10550,10550,10550,10550,0
|
|
20250123,163800,13727575920,10550,10550,10550,10550,0
|
|
20250123,163700,13727575920,10550,10550,10550,10550,0
|
|
20250123,163600,13727575920,10550,10550,10550,10550,0
|
|
20250123,163500,13727575920,10550,10550,10550,10550,0
|
|
20250123,163400,13727575920,10550,10550,10550,10550,0
|
|
20250123,163300,13727575920,10550,10550,10550,10550,0
|
|
20250123,163200,13727575920,10550,10550,10550,10550,0
|
|
20250123,163100,13727575920,10550,10550,10550,10550,0
|
|
20250123,163000,13727575920,10550,10550,10550,10550,0
|
|
20250123,162900,13727575920,10550,10550,10550,10550,0
|
|
20250123,162800,13727575920,10550,10550,10550,10550,0
|
|
20250123,162700,13727575920,10550,10550,10550,10550,0
|
|
20250123,162600,13727575920,10550,10550,10550,10550,0
|
|
20250123,162500,13727575920,10550,10550,10550,10550,0
|
|
20250123,162400,13727575920,10550,10550,10550,10550,0
|
|
20250123,162300,13727575920,10550,10550,10550,10550,0
|
|
20250123,162200,13727575920,10550,10550,10550,10550,0
|
|
20250123,162100,13727575920,10550,10550,10550,10550,0
|
|
20250123,162000,13727575920,10550,10550,10550,10550,0
|
|
20250123,161900,13727575920,10550,10550,10550,10550,0
|
|
20250123,161800,13727575920,10550,10550,10550,10550,0
|
|
20250123,161700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,161600,13727575920,10550,10550,10550,10550,0
|
|
20250123,161500,13727575920,10550,10550,10550,10550,0
|
|
20250123,161400,13727575920,10550,10550,10550,10550,0
|
|
20250123,161300,13727575920,10550,10550,10550,10550,0
|
|
20250123,161200,13727575920,10550,10550,10550,10550,0
|
|
20250123,161100,13727575920,10550,10550,10550,10550,0
|
|
20250123,161000,13727575920,10550,10550,10550,10550,0
|
|
20250123,160900,13727575920,10550,10550,10550,10550,0
|
|
20250123,160800,13727575920,10550,10550,10550,10550,0
|
|
20250123,160700,13727575920,10550,10550,10550,10550,0
|
|
20250123,160600,13727575920,10550,10550,10550,10550,0
|
|
20250123,160500,13727575920,10550,10550,10550,10550,0
|
|
20250123,160400,13727575920,10550,10550,10550,10550,0
|
|
20250123,160300,13727575920,10550,10550,10550,10550,0
|
|
20250123,160200,13727575920,10550,10550,10550,10550,0
|
|
20250123,160100,13727575920,10550,10550,10550,10550,0
|
|
20250123,160000,13727575920,10550,10550,10550,10550,0
|
|
20250123,155900,13727575920,10550,10550,10550,10550,0
|
|
20250123,155800,13727575920,10550,10550,10550,10550,0
|
|
20250123,155700,13727575920,10550,10550,10550,10550,0
|
|
20250123,155600,13727575920,10550,10550,10550,10550,0
|
|
20250123,155500,13727575920,10550,10550,10550,10550,0
|
|
20250123,155400,13727575920,10550,10550,10550,10550,0
|
|
20250123,155300,13727575920,10550,10550,10550,10550,0
|
|
20250123,155200,13727575920,10550,10550,10550,10550,0
|
|
20250123,155100,13727575920,10550,10550,10550,10550,0
|
|
20250123,155000,13727575920,10550,10550,10550,10550,0
|
|
20250123,154900,13727575920,10550,10550,10550,10550,0
|
|
20250123,154800,13727575920,10550,10550,10550,10550,0
|
|
20250123,154700,13727575920,10550,10550,10550,10550,27531
|
|
20250123,154600,13727575920,10550,10550,10550,10550,0
|
|
20250123,154500,13727575920,10550,10550,10550,10550,0
|
|
20250123,154400,13727575920,10550,10550,10550,10550,0
|
|
20250123,154300,13727575920,10550,10550,10550,10550,0
|
|
20250123,154200,13727575920,10550,10550,10550,10550,0
|
|
20250123,154100,13727575920,10550,10550,10550,10550,0
|
|
20250123,154000,13727575920,10550,10550,10550,10550,0
|
|
20250123,153900,13727575920,10550,10550,10550,10550,0
|
|
20250123,153800,13727575920,10550,10550,10550,10550,0
|
|
20250123,153700,13727575920,10550,10550,10550,10550,0
|
|
20250123,153600,13727575920,10550,10550,10550,10550,0
|
|
20250123,153500,13727575920,10550,10550,10550,10550,0
|
|
20250123,153400,13727575920,10550,10550,10550,10550,0
|
|
20250123,153300,13727575920,10550,10550,10550,10550,0
|
|
20250123,153200,13727575920,10550,10550,10550,10550,0
|
|
20250123,153100,13727575920,10550,10550,10550,10550,0
|
|
20250123,153000,13727575920,10550,10550,10550,10550,27531
|
|
20250123,152900,13437123870,10570,10570,10570,10570,0
|
|
20250123,152800,13437123870,10570,10570,10570,10570,0
|
|
20250123,152700,13437123870,10570,10570,10570,10570,0
|
|
20250123,152600,13437123870,10570,10570,10570,10570,0
|
|
20250123,152500,13437123870,10570,10570,10570,10570,0
|
|
20250123,152400,13437123870,10570,10570,10570,10570,0
|
|
20250123,152300,13437123870,10570,10570,10570,10570,0
|
|
20250123,152200,13437123870,10570,10570,10570,10570,0
|
|
20250123,152100,13437123870,10570,10570,10570,10570,0
|
|
20250123,152000,13437123870,10570,10570,10570,10570,0
|
|
20250123,151900,13437123870,10570,10550,10570,10540,2464
|
|
20250123,151800,13411095950,10540,10560,10560,10540,2023
|
|
20250123,151700,13389751270,10560,10560,10560,10550,1202
|
|
20250123,151600,13377063710,10560,10580,10580,10550,2008
|
|
20250123,151500,13355844490,10580,10580,10590,10560,369
|
|
20250123,151400,13351940960,10560,10560,10610,10560,6444
|
|
20250123,151300,13283790980,10550,10550,10550,10540,426
|
|
20250123,151200,13279300710,10550,10530,10550,10530,1199
|
|
20250123,151100,13266664310,10540,10530,10540,10530,627
|
|
20250123,151000,13260061730,10530,10540,10540,10530,481
|
|
20250123,150900,13254994350,10540,10530,10540,10520,837
|
|
20250123,150800,13246180850,10530,10520,10530,10520,1075
|
|
20250123,150700,13234864260,10530,10520,10530,10520,1704
|
|
20250123,150600,13216924820,10530,10520,10530,10520,1205
|
|
20250123,150500,13204248090,10520,10520,10530,10520,2502
|
|
20250123,150400,13177926510,10530,10520,10530,10510,2861
|
|
20250123,150300,13147812660,10520,10520,10520,10510,1570
|
|
20250123,150200,13131296360,10530,10520,10530,10520,766
|
|
20250123,150100,13123238000,10530,10530,10530,10520,695
|
|
20250123,150000,13115921650,10510,10520,10520,10510,901
|
|
20250123,145900,13106451760,10510,10530,10530,10510,434
|
|
20250123,145800,13101888620,10510,10510,10530,10510,1214
|
|
20250123,145700,13089120380,10510,10520,10520,10510,1049
|
|
20250123,145600,13078088440,10530,10520,10530,10510,1822
|
|
20250123,145500,13058929840,10510,10540,10540,10500,14081
|
|
20250123,145400,12910941010,10530,10540,10540,10530,1096
|
|
20250123,145300,12899398100,10540,10530,10540,10520,1512
|
|
20250123,145200,12883479880,10520,10540,10540,10520,2652
|
|
20250123,145100,12855555900,10530,10550,10560,10530,4361
|
|
20250123,145000,12809590150,10550,10570,10570,10550,2573
|
|
20250123,144900,12782435720,10560,10560,10570,10560,1857
|
|
20250123,144800,12762825310,10550,10560,10560,10550,776
|
|
20250123,144700,12754637940,10560,10560,10560,10550,414
|
|
20250123,144600,12750266800,10560,10560,10570,10550,1032
|
|
20250123,144500,12739369000,10550,10550,10580,10550,3239
|
|
20250123,144400,12705183980,10550,10550,10560,10550,1131
|
|
20250123,144300,12693251700,10550,10550,10550,10540,3836
|
|
20250123,144200,12652808340,10550,10560,10560,10550,1034
|
|
20250123,144100,12641889650,10560,10550,10570,10540,6115
|
|
20250123,144000,12577422030,10550,10550,10570,10540,14519
|
|
20250123,143900,12424376120,10540,10550,10570,10540,2887
|
|
20250123,143800,12393931190,10550,10550,10550,10540,746
|
|
20250123,143700,12386068090,10540,10560,10560,10540,6608
|
|
20250123,143600,12316417160,10560,10570,10570,10550,2384
|
|
20250123,143500,12291247630,10560,10560,10570,10560,900
|
|
20250123,143400,12281743590,10550,10550,10560,10550,1347
|
|
20250123,143300,12267527410,10560,10570,10570,10550,2433
|
|
20250123,143200,12241841330,10570,10560,10570,10550,862
|
|
20250123,143100,12232739930,10560,10570,10570,10550,1066
|
|
20250123,143000,12221481280,10570,10560,10580,10560,1954
|
|
20250123,142900,12200831980,10560,10570,10570,10560,841
|
|
20250123,142800,12191950810,10560,10580,10580,10560,562
|
|
20250123,142700,12186014460,10580,10570,10580,10560,2317
|
|
20250123,142600,12161514010,10570,10550,10570,10550,1387
|
|
20250123,142500,12146873290,10560,10540,10560,10540,1857
|
|
20250123,142400,12127267160,10550,10550,10580,10550,1989
|
|
20250123,142300,12106265090,10550,10560,10570,10550,1098
|
|
20250123,142200,12094674980,10570,10580,10580,10560,1388
|
|
20250123,142100,12080005130,10590,10580,10600,10570,1450
|
|
20250123,142000,12064659770,10570,10570,10580,10570,1092
|
|
20250123,141900,12053117250,10570,10570,10580,10550,2007
|
|
20250123,141800,12031917890,10570,10550,10570,10550,1888
|
|
20250123,141700,12011976170,10560,10570,10570,10560,4965
|
|
20250123,141600,11959544290,10560,10570,10580,10560,1505
|
|
20250123,141500,11943648650,10570,10560,10600,10560,1118
|
|
20250123,141400,11931825990,10560,10570,10570,10560,978
|
|
20250123,141300,11921498030,10560,10580,10580,10560,522
|
|
20250123,141200,11915982670,10580,10550,10600,10540,1229
|
|
20250123,141100,11903001610,10550,10560,10560,10540,2721
|
|
20250123,141000,11874294280,10560,10570,10570,10550,1083
|
|
20250123,140900,11862858280,10570,10560,10590,10560,1462
|
|
20250123,140800,11847399020,10550,10570,10570,10550,2627
|
|
20250123,140700,11819671380,10560,10570,10570,10560,138
|
|
20250123,140600,11818213880,10560,10570,10570,10560,6878
|
|
20250123,140500,11745544240,10570,10580,10580,10570,565
|
|
20250123,140400,11739571750,10580,10580,10580,10570,1336
|
|
20250123,140300,11725446770,10580,10580,10600,10570,1959
|
|
20250123,140200,11704719880,10580,10580,10580,10570,1401
|
|
20250123,140100,11689903310,10570,10580,10580,10570,1198
|
|
20250123,140000,11677235560,10580,10580,10600,10570,1551
|
|
20250123,135900,11660807290,10580,10590,10590,10560,1630
|
|
20250123,135800,11643578370,10570,10600,10600,10570,969
|
|
20250123,135700,11633326540,10610,10600,10620,10560,4222
|
|
20250123,135600,11588670120,10600,10610,10610,10600,947
|
|
20250123,135500,11578631130,10610,10610,10620,10600,616
|
|
20250123,135400,11572098040,10610,10590,10610,10590,1740
|
|
20250123,135300,11553656380,10590,10590,10600,10580,5159
|
|
20250123,135200,11499048860,10600,10610,10640,10600,4530
|
|
20250123,135100,11451012090,10610,10620,10660,10610,5884
|
|
20250123,135000,11388539960,10620,10630,10630,10610,243
|
|
20250123,134900,11385960500,10630,10620,10640,10620,1348
|
|
20250123,134800,11371632610,10650,10610,10650,10600,1603
|
|
20250123,134700,11354595860,10620,10620,10620,10610,547
|
|
20250123,134600,11348791560,10600,10610,10620,10600,1051
|
|
20250123,134500,11337646090,10640,10610,10640,10610,1120
|
|
20250123,134400,11325743870,10600,10610,10610,10600,1183
|
|
20250123,134300,11313203420,10610,10610,10610,10600,744
|
|
20250123,134200,11305313810,10610,10620,10640,10610,1025
|
|
20250123,134100,11294422500,10610,10620,10620,10610,1240
|
|
20250123,134000,11281265580,10620,10620,10620,10610,708
|
|
20250123,133900,11273752730,10610,10600,10660,10600,1817
|
|
20250123,133800,11254441340,10610,10630,10640,10600,4114
|
|
20250123,133700,11210773040,10630,10650,10650,10630,941
|
|
20250123,133600,11200762770,10650,10640,10660,10640,1448
|
|
20250123,133500,11185345350,10640,10640,10640,10630,1303
|
|
20250123,133400,11171489100,10640,10650,10650,10630,2217
|
|
20250123,133300,11147894030,10660,10670,10690,10650,1728
|
|
20250123,133200,11129462750,10660,10680,10680,10650,1003
|
|
20250123,133100,11118764590,10670,10660,10680,10650,3783
|
|
20250123,133000,11078424240,10670,10670,10690,10660,3715
|
|
20250123,132900,11038776380,10660,10660,10670,10650,816
|
|
20250123,132800,11030079470,10650,10650,10660,10650,1291
|
|
20250123,132700,11016330100,10640,10650,10670,10640,2055
|
|
20250123,132600,10994448470,10640,10630,10650,10630,1577
|
|
20250123,132500,10977673180,10640,10620,10640,10620,725
|
|
20250123,132400,10969966450,10620,10630,10650,10620,1731
|
|
20250123,132300,10951560010,10630,10630,10640,10630,464
|
|
20250123,132200,10946627440,10630,10640,10640,10620,1917
|
|
20250123,132100,10926243400,10640,10620,10640,10620,3026
|
|
20250123,132000,10894071030,10620,10610,10620,10600,1715
|
|
20250123,131900,10875882220,10600,10620,10620,10600,504
|
|
20250123,131800,10870537440,10600,10590,10640,10590,2563
|
|
20250123,131700,10843331040,10600,10620,10630,10590,1026
|
|
20250123,131600,10832453960,10600,10610,10620,10600,2678
|
|
20250123,131500,10804041480,10610,10600,10610,10590,897
|
|
20250123,131400,10794533290,10600,10600,10610,10590,1405
|
|
20250123,131300,10779643200,10610,10600,10610,10590,1262
|
|
20250123,131200,10766265610,10600,10620,10620,10600,2301
|
|
20250123,131100,10741860030,10610,10620,10630,10610,1645
|
|
20250123,131000,10724399960,10630,10630,10630,10630,165
|
|
20250123,130900,10722646010,10620,10630,10640,10620,2644
|
|
20250123,130800,10694548730,10630,10630,10630,10620,569
|
|
20250123,130700,10688502560,10620,10620,10640,10620,2869
|
|
20250123,130600,10658017360,10630,10630,10630,10620,424
|
|
20250123,130500,10653512670,10630,10620,10630,10610,3204
|
|
20250123,130400,10619497490,10620,10620,10630,10610,1250
|
|
20250123,130300,10606222960,10620,10610,10620,10600,1041
|
|
20250123,130200,10595176950,10610,10610,10610,10600,1288
|
|
20250123,130100,10581512940,10600,10600,10600,10590,258
|
|
20250123,130000,10578778150,10600,10590,10600,10590,481
|
|
20250123,125900,10573681590,10590,10590,10590,10590,624
|
|
20250123,125800,10567073430,10590,10590,10590,10580,438
|
|
20250123,125700,10562436680,10590,10580,10600,10580,4194
|
|
20250123,125600,10517993570,10570,10580,10580,10570,193
|
|
20250123,125500,10515953310,10590,10580,10590,10580,1818
|
|
20250123,125400,10496716280,10580,10580,10590,10580,639
|
|
20250123,125300,10489955160,10580,10580,10580,10560,514
|
|
20250123,125200,10484522590,10570,10560,10570,10560,711
|
|
20250123,125100,10477012320,10560,10570,10580,10560,837
|
|
20250123,125000,10468172400,10590,10560,10590,10560,1080
|
|
20250123,124900,10456748910,10560,10560,10570,10560,553
|
|
20250123,124800,10450909010,10570,10570,10570,10560,490
|
|
20250123,124700,10445733130,10560,10560,10560,10560,632
|
|
20250123,124600,10439059210,10560,10570,10570,10560,309
|
|
20250123,124500,10435796160,10560,10560,10570,10550,344
|
|
20250123,124400,10432163560,10560,10570,10570,10560,233
|
|
20250123,124300,10429701000,10570,10550,10580,10550,1044
|
|
20250123,124200,10418676520,10560,10560,10570,10550,3248
|
|
20250123,124100,10384403360,10570,10580,10580,10570,409
|
|
20250123,124000,10380080060,10580,10570,10590,10570,835
|
|
20250123,123900,10371241650,10580,10580,10580,10560,418
|
|
20250123,123800,10366821580,10570,10580,10580,10560,296
|
|
20250123,123700,10363692380,10560,10560,10570,10550,1359
|
|
20250123,123600,10349341060,10560,10570,10570,10560,494
|
|
20250123,123500,10344124030,10570,10590,10590,10570,2895
|
|
20250123,123400,10313491130,10590,10600,10610,10590,2260
|
|
20250123,123300,10289536330,10600,10590,10610,10590,3368
|
|
20250123,123200,10253841300,10590,10600,10610,10590,2914
|
|
20250123,123100,10222973710,10590,10590,10600,10590,1301
|
|
20250123,123000,10209191980,10580,10560,10590,10550,2596
|
|
20250123,122900,10181740820,10550,10540,10550,10540,4553
|
|
20250123,122800,10133709550,10540,10550,10550,10540,964
|
|
20250123,122700,10123540560,10560,10560,10570,10560,719
|
|
20250123,122600,10115947910,10550,10560,10560,10540,699
|
|
20250123,122500,10108573500,10560,10520,10560,10520,3254
|
|
20250123,122400,10074242250,10520,10510,10520,10510,3020
|
|
20250123,122300,10042497310,10510,10510,10520,10510,422
|
|
20250123,122200,10038061260,10510,10500,10530,10500,833
|
|
20250123,122100,10029309800,10500,10490,10500,10480,537
|
|
20250123,122000,10023673510,10490,10490,10500,10480,1392
|
|
20250123,121900,10009075070,10490,10470,10490,10470,382
|
|
20250123,121800,10005071040,10480,10470,10480,10470,636
|
|
20250123,121700,9998409280,10480,10480,10490,10480,6862
|
|
20250123,121600,9926495500,10490,10510,10520,10490,16480
|
|
20250123,121500,9753461280,10510,10530,10530,10510,1510
|
|
20250123,121400,9737587070,10520,10520,10530,10520,351
|
|
20250123,121300,9733894480,10510,10520,10520,10510,345
|
|
20250123,121200,9730267130,10520,10520,10520,10510,1225
|
|
20250123,121100,9717381800,10520,10530,10530,10520,732
|
|
20250123,121000,9709681010,10530,10530,10540,10530,1078
|
|
20250123,120900,9698320720,10530,10530,10530,10530,1200
|
|
20250123,120800,9685684720,10540,10530,10540,10530,521
|
|
20250123,120700,9680197580,10530,10510,10530,10510,522
|
|
20250123,120600,9674707800,10520,10520,10520,10510,1033
|
|
20250123,120500,9663843030,10520,10510,10520,10510,1615
|
|
20250123,120400,9646869340,10520,10510,10550,10510,1006
|
|
20250123,120300,9636292230,10510,10520,10520,10500,715
|
|
20250123,120200,9628776810,10510,10520,10520,10510,1338
|
|
20250123,120100,9614713000,10520,10520,10530,10510,466
|
|
20250123,120000,9609810960,10530,10510,10560,10500,3967
|
|
20250123,115900,9568047610,10520,10520,10520,10510,2360
|
|
20250123,115800,9543242320,10510,10530,10530,10510,2005
|
|
20250123,115700,9522151110,10520,10520,10540,10520,899
|
|
20250123,115600,9512688650,10530,10530,10540,10520,1924
|
|
20250123,115500,9492429740,10530,10530,10540,10530,255
|
|
20250123,115400,9489744160,10540,10530,10540,10530,742
|
|
20250123,115300,9481927320,10530,10550,10550,10530,2127
|
|
20250123,115200,9459518970,10550,10550,10550,10540,642
|
|
20250123,115100,9452751140,10540,10550,10560,10540,1087
|
|
20250123,115000,9441284150,10550,10550,10560,10550,759
|
|
20250123,114900,9433275490,10560,10560,10560,10550,361
|
|
20250123,114800,9429466630,10550,10550,10560,10540,817
|
|
20250123,114700,9420849910,10550,10550,10560,10540,2917
|
|
20250123,114600,9390075230,10550,10560,10570,10550,2195
|
|
20250123,114500,9366888120,10560,10560,10570,10550,355
|
|
20250123,114400,9363139920,10550,10560,10560,10550,982
|
|
20250123,114300,9352778190,10560,10550,10560,10550,579
|
|
20250123,114200,9346668500,10550,10540,10550,10530,576
|
|
20250123,114100,9340596110,10540,10550,10550,10530,1823
|
|
20250123,114000,9321381070,10540,10520,10540,10520,5457
|
|
20250123,113900,9263913990,10520,10530,10530,10520,592
|
|
20250123,113800,9257686030,10520,10510,10530,10510,1128
|
|
20250123,113700,9245824430,10520,10520,10520,10510,605
|
|
20250123,113600,9239462460,10510,10520,10520,10510,1151
|
|
20250123,113500,9227362970,10520,10510,10520,10510,409
|
|
20250123,113400,9223064120,10510,10510,10510,10500,414
|
|
20250123,113300,9218715630,10510,10510,10520,10510,472
|
|
20250123,113200,9213754700,10510,10510,10510,10500,1438
|
|
20250123,113100,9198650710,10510,10510,10510,10500,252
|
|
20250123,113000,9196003600,10510,10520,10520,10500,2651
|
|
20250123,112900,9168155460,10520,10520,10530,10510,2020
|
|
20250123,112800,9146913500,10520,10490,10520,10490,4377
|
|
20250123,112700,9100955510,10500,10490,10500,10470,9665
|
|
20250123,112600,8999600450,10490,10500,10500,10490,16703
|
|
20250123,112500,8824234480,10500,10520,10530,10500,18160
|
|
20250123,112400,8633335710,10520,10530,10540,10520,943
|
|
20250123,112300,8623410570,10520,10530,10540,10520,1635
|
|
20250123,112200,8606194290,10530,10540,10540,10520,4515
|
|
20250123,112100,8558646920,10540,10530,10540,10530,2250
|
|
20250123,112000,8534938310,10530,10530,10540,10530,4355
|
|
20250123,111900,8489079910,10530,10530,10550,10530,1957
|
|
20250123,111800,8468461210,10530,10560,10560,10530,16680
|
|
20250123,111700,8292531480,10560,10580,10580,10560,6316
|
|
20250123,111600,8225828350,10570,10570,10570,10560,2680
|
|
20250123,111500,8197522600,10570,10570,10570,10560,1328
|
|
20250123,111400,8183489730,10570,10580,10580,10570,556
|
|
20250123,111300,8177609770,10570,10570,10580,10570,802
|
|
20250123,111200,8169132360,10570,10560,10570,10550,8907
|
|
20250123,111100,8075083340,10570,10580,10580,10560,11472
|
|
20250123,111000,7953869080,10580,10590,10590,10570,11123
|
|
20250123,110900,7836209950,10590,10600,10600,10590,529
|
|
20250123,110800,7830604630,10600,10590,10610,10590,1823
|
|
20250123,110700,7811283950,10600,10590,10600,10590,1172
|
|
20250123,110600,7798866650,10590,10590,10590,10580,1342
|
|
20250123,110500,7784666510,10590,10580,10590,10570,2975
|
|
20250123,110400,7753213890,10580,10590,10590,10570,4704
|
|
20250123,110300,7703441960,10580,10580,10590,10580,1228
|
|
20250123,110200,7690440860,10590,10590,10600,10580,394
|
|
20250123,110100,7686269480,10580,10580,10610,10570,4833
|
|
20250123,110000,7635146270,10590,10610,10620,10580,15393
|
|
20250123,105900,7472151740,10620,10600,10620,10600,861
|
|
20250123,105800,7463018100,10610,10610,10610,10600,560
|
|
20250123,105700,7457081390,10610,10610,10610,10600,1448
|
|
20250123,105600,7441727800,10610,10610,10620,10610,506
|
|
20250123,105500,7436359050,10610,10610,10620,10600,4483
|
|
20250123,105400,7388805430,10620,10610,10620,10600,2467
|
|
20250123,105300,7362633350,10620,10610,10620,10600,1611
|
|
20250123,105200,7345531710,10610,10610,10620,10610,1365
|
|
20250123,105100,7331048020,10610,10600,10620,10600,1145
|
|
20250123,105000,7318904410,10600,10590,10600,10580,2322
|
|
20250123,104900,7294314610,10580,10600,10600,10580,1375
|
|
20250123,104800,7279749910,10600,10590,10610,10580,11300
|
|
20250123,104700,7160054320,10600,10600,10610,10590,8555
|
|
20250123,104600,7069390750,10600,10610,10620,10600,5412
|
|
20250123,104500,7011970070,10620,10620,10620,10610,1195
|
|
20250123,104400,6999287360,10620,10620,10630,10610,1760
|
|
20250123,104300,6980601600,10630,10620,10630,10620,886
|
|
20250123,104200,6971190560,10630,10640,10640,10620,821
|
|
20250123,104100,6962467120,10640,10610,10640,10610,830
|
|
20250123,104000,6953653950,10620,10630,10630,10620,732
|
|
20250123,103900,6945878940,10610,10610,10630,10600,4605
|
|
20250123,103800,6897053590,10610,10630,10630,10610,11516
|
|
20250123,103700,6774785010,10630,10620,10630,10620,1226
|
|
20250123,103600,6761758270,10620,10630,10640,10620,1025
|
|
20250123,103500,6750865660,10630,10630,10640,10620,11153
|
|
20250123,103400,6632312740,10640,10640,10650,10630,833
|
|
20250123,103300,6623452420,10630,10650,10650,10630,9631
|
|
20250123,103200,6520976900,10650,10640,10650,10630,4498
|
|
20250123,103100,6473112040,10640,10640,10650,10630,11989
|
|
20250123,103000,6345560990,10640,10650,10650,10630,3807
|
|
20250123,102900,6305089480,10660,10640,10660,10620,1699
|
|
20250123,102800,6287007850,10630,10620,10680,10620,5576
|
|
20250123,102700,6227683950,10630,10640,10650,10630,2924
|
|
20250123,102600,6196597980,10640,10640,10650,10630,302
|
|
20250123,102500,6193385440,10630,10640,10640,10630,1880
|
|
20250123,102400,6173388380,10640,10640,10640,10630,143
|
|
20250123,102300,6171867180,10640,10630,10640,10620,735
|
|
20250123,102200,6164055820,10620,10620,10630,10620,300
|
|
20250123,102100,6160868800,10620,10630,10630,10610,6852
|
|
20250123,102000,6088108190,10630,10620,10640,10620,981
|
|
20250123,101900,6077683710,10620,10610,10630,10610,1288
|
|
20250123,101800,6064000230,10620,10630,10640,10610,8859
|
|
20250123,101700,5969885830,10640,10640,10670,10630,2429
|
|
20250123,101600,5944033930,10650,10660,10660,10640,4405
|
|
20250123,101500,5897112050,10660,10670,10670,10650,3816
|
|
20250123,101400,5856423570,10670,10680,10690,10650,2941
|
|
20250123,101300,5825044560,10690,10710,10710,10690,1863
|
|
20250123,101200,5805110790,10720,10720,10740,10700,5418
|
|
20250123,101100,5747028980,10730,10740,10740,10720,717
|
|
20250123,101000,5739334770,10740,10720,10740,10720,810
|
|
20250123,100900,5730646300,10730,10720,10730,10720,877
|
|
20250123,100800,5721243230,10720,10700,10720,10700,359
|
|
20250123,100700,5717398770,10720,10720,10730,10710,1061
|
|
20250123,100600,5706028020,10720,10700,10720,10690,3570
|
|
20250123,100500,5667798150,10700,10660,10700,10660,6010
|
|
20250123,100400,5603525190,10660,10660,10670,10650,464
|
|
20250123,100300,5598578950,10660,10660,10670,10640,1005
|
|
20250123,100200,5587872080,10660,10660,10660,10650,1694
|
|
20250123,100100,5569824100,10650,10660,10660,10650,1356
|
|
20250123,100000,5555377120,10660,10650,10660,10650,1693
|
|
20250123,095900,5537342550,10650,10640,10650,10640,1042
|
|
20250123,095800,5526253610,10640,10650,10650,10640,1418
|
|
20250123,095700,5511164500,10650,10630,10650,10630,1875
|
|
20250123,095600,5491216820,10640,10630,10640,10620,1964
|
|
20250123,095500,5470351350,10630,10630,10640,10620,5603
|
|
20250123,095400,5410792500,10630,10650,10650,10630,1486
|
|
20250123,095300,5394983380,10650,10650,10660,10640,287
|
|
20250123,095200,5391926640,10640,10630,10640,10620,919
|
|
20250123,095100,5382160400,10630,10620,10640,10610,1037
|
|
20250123,095000,5371144360,10620,10620,10620,10610,895
|
|
20250123,094900,5361641360,10610,10620,10640,10600,15067
|
|
20250123,094800,5201836970,10610,10600,10630,10590,3799
|
|
20250123,094700,5161535420,10600,10640,10650,10580,30234
|
|
20250123,094600,4840836570,10650,10650,10650,10620,15187
|
|
20250123,094500,4679382860,10650,10660,10680,10640,5218
|
|
20250123,094400,4623823180,10660,10660,10660,10650,2021
|
|
20250123,094300,4602290660,10650,10640,10660,10640,847
|
|
20250123,094200,4593271680,10650,10650,10660,10630,10464
|
|
20250123,094100,4481918410,10660,10670,10680,10650,1334
|
|
20250123,094000,4467701260,10660,10670,10710,10660,3222
|
|
20250123,093900,4433317010,10680,10660,10680,10650,20334
|
|
20250123,093800,4216453440,10670,10700,10700,10670,7580
|
|
20250123,093700,4135511550,10700,10700,10710,10680,9621
|
|
20250123,093600,4032628390,10700,10740,10740,10700,4215
|
|
20250123,093500,3987429760,10740,10760,10760,10730,532
|
|
20250123,093400,3981715750,10760,10760,10770,10750,10276
|
|
20250123,093300,3871211970,10760,10740,10760,10730,4701
|
|
20250123,093200,3820713260,10740,10730,10750,10720,2061
|
|
20250123,093100,3798604400,10730,10710,10750,10700,7469
|
|
20250123,093000,3718469410,10710,10630,10730,10630,11937
|
|
20250123,092900,3591247500,10640,10680,10690,10620,21323
|
|
20250123,092800,3364217910,10690,10690,10700,10680,3806
|
|
20250123,092700,3323532750,10700,10740,10740,10690,10162
|
|
20250123,092600,3214758010,10740,10720,10750,10720,1735
|
|
20250123,092500,3196146500,10730,10750,10750,10710,6527
|
|
20250123,092400,3126100830,10750,10710,10750,10710,2506
|
|
20250123,092300,3099251270,10710,10690,10710,10630,16156
|
|
20250123,092200,2927010980,10690,10780,10780,10680,22269
|
|
20250123,092100,2688390980,10780,10800,10800,10770,1810
|
|
20250123,092000,2668877600,10800,10770,10800,10760,5308
|
|
20250123,091900,2611658390,10770,10780,10780,10750,1807
|
|
20250123,091800,2592198780,10780,10730,10780,10720,6376
|
|
20250123,091700,2523726560,10740,10780,10780,10730,20004
|
|
20250123,091600,2308679630,10780,10790,10810,10780,10914
|
|
20250123,091500,2190943350,10790,10780,10790,10770,2628
|
|
20250123,091400,2162620060,10780,10800,10800,10760,7732
|
|
20250123,091300,2079338580,10790,10810,10830,10790,11078
|
|
20250123,091200,1959627530,10810,10810,10830,10800,6596
|
|
20250123,091100,1888358610,10810,10810,10830,10800,6512
|
|
20250123,091000,1817964860,10810,10840,10840,10800,21341
|
|
20250123,090900,1587212260,10840,10870,10870,10810,24111
|
|
20250123,090800,1325846370,10870,10850,10880,10850,4206
|
|
20250123,090700,1280174830,10850,10920,10920,10850,19090
|
|
20250123,090600,1072719580,10900,10860,10930,10860,4116
|
|
20250123,090500,1027867160,10890,10870,10900,10860,6387
|
|
20250123,090400,958497910,10870,10920,10930,10860,14992
|
|
20250123,090300,795266320,10920,10950,10980,10910,16076
|
|
20250123,090200,619542320,10960,10950,11040,10940,4550
|
|
20250123,090100,569645740,10910,11120,11140,10900,20798
|
|
20250123,090000,339944950,11110,11210,11210,11110,30399
|