620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,191700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,191600,61660873180,6460,6460,6460,6460,0
|
|
20250122,191500,61660873180,6460,6460,6460,6460,0
|
|
20250122,191400,61660873180,6460,6460,6460,6460,0
|
|
20250122,191300,61660873180,6460,6460,6460,6460,0
|
|
20250122,191200,61660873180,6460,6460,6460,6460,0
|
|
20250122,191100,61660873180,6460,6460,6460,6460,0
|
|
20250122,191000,61660873180,6460,6460,6460,6460,0
|
|
20250122,190900,61660873180,6460,6460,6460,6460,0
|
|
20250122,190800,61660873180,6460,6460,6460,6460,0
|
|
20250122,190700,61660873180,6460,6460,6460,6460,0
|
|
20250122,190600,61660873180,6460,6460,6460,6460,0
|
|
20250122,190500,61660873180,6460,6460,6460,6460,0
|
|
20250122,190400,61660873180,6460,6460,6460,6460,0
|
|
20250122,190300,61660873180,6460,6460,6460,6460,0
|
|
20250122,190200,61660873180,6460,6460,6460,6460,0
|
|
20250122,190100,61660873180,6460,6460,6460,6460,0
|
|
20250122,190000,61660873180,6460,6460,6460,6460,0
|
|
20250122,185900,61660873180,6460,6460,6460,6460,0
|
|
20250122,185800,61660873180,6460,6460,6460,6460,0
|
|
20250122,185700,61660873180,6460,6460,6460,6460,0
|
|
20250122,185600,61660873180,6460,6460,6460,6460,0
|
|
20250122,185500,61660873180,6460,6460,6460,6460,0
|
|
20250122,185400,61660873180,6460,6460,6460,6460,0
|
|
20250122,185300,61660873180,6460,6460,6460,6460,0
|
|
20250122,185200,61660873180,6460,6460,6460,6460,0
|
|
20250122,185100,61660873180,6460,6460,6460,6460,0
|
|
20250122,185000,61660873180,6460,6460,6460,6460,0
|
|
20250122,184900,61660873180,6460,6460,6460,6460,0
|
|
20250122,184800,61660873180,6460,6460,6460,6460,0
|
|
20250122,184700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,184600,61660873180,6460,6460,6460,6460,0
|
|
20250122,184500,61660873180,6460,6460,6460,6460,0
|
|
20250122,184400,61660873180,6460,6460,6460,6460,0
|
|
20250122,184300,61660873180,6460,6460,6460,6460,0
|
|
20250122,184200,61660873180,6460,6460,6460,6460,0
|
|
20250122,184100,61660873180,6460,6460,6460,6460,0
|
|
20250122,184000,61660873180,6460,6460,6460,6460,0
|
|
20250122,183900,61660873180,6460,6460,6460,6460,0
|
|
20250122,183800,61660873180,6460,6460,6460,6460,0
|
|
20250122,183700,61660873180,6460,6460,6460,6460,0
|
|
20250122,183600,61660873180,6460,6460,6460,6460,0
|
|
20250122,183500,61660873180,6460,6460,6460,6460,0
|
|
20250122,183400,61660873180,6460,6460,6460,6460,0
|
|
20250122,183300,61660873180,6460,6460,6460,6460,0
|
|
20250122,183200,61660873180,6460,6460,6460,6460,0
|
|
20250122,183100,61660873180,6460,6460,6460,6460,0
|
|
20250122,183000,61660873180,6460,6460,6460,6460,0
|
|
20250122,182900,61660873180,6460,6460,6460,6460,0
|
|
20250122,182800,61660873180,6460,6460,6460,6460,0
|
|
20250122,182700,61660873180,6460,6460,6460,6460,0
|
|
20250122,182600,61660873180,6460,6460,6460,6460,0
|
|
20250122,182500,61660873180,6460,6460,6460,6460,0
|
|
20250122,182400,61660873180,6460,6460,6460,6460,0
|
|
20250122,182300,61660873180,6460,6460,6460,6460,0
|
|
20250122,182200,61660873180,6460,6460,6460,6460,0
|
|
20250122,182100,61660873180,6460,6460,6460,6460,0
|
|
20250122,182000,61660873180,6460,6460,6460,6460,0
|
|
20250122,181900,61660873180,6460,6460,6460,6460,0
|
|
20250122,181800,61660873180,6460,6460,6460,6460,0
|
|
20250122,181700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,181600,61660873180,6460,6460,6460,6460,0
|
|
20250122,181500,61660873180,6460,6460,6460,6460,0
|
|
20250122,181400,61660873180,6460,6460,6460,6460,0
|
|
20250122,181300,61660873180,6460,6460,6460,6460,0
|
|
20250122,181200,61660873180,6460,6460,6460,6460,0
|
|
20250122,181100,61660873180,6460,6460,6460,6460,0
|
|
20250122,181000,61660873180,6460,6460,6460,6460,0
|
|
20250122,180900,61660873180,6460,6460,6460,6460,0
|
|
20250122,180800,61660873180,6460,6460,6460,6460,0
|
|
20250122,180700,61660873180,6460,6460,6460,6460,0
|
|
20250122,180600,61660873180,6460,6460,6460,6460,0
|
|
20250122,180500,61660873180,6460,6460,6460,6460,0
|
|
20250122,180400,61660873180,6460,6460,6460,6460,0
|
|
20250122,180300,61660873180,6460,6460,6460,6460,0
|
|
20250122,180200,61660873180,6460,6460,6460,6460,0
|
|
20250122,180100,61660873180,6460,6460,6460,6460,0
|
|
20250122,180000,61660873180,6460,6460,6460,6460,0
|
|
20250122,175900,61660873180,6460,6460,6460,6460,0
|
|
20250122,175800,61660873180,6460,6460,6460,6460,0
|
|
20250122,175700,61660873180,6460,6460,6460,6460,0
|
|
20250122,175600,61660873180,6460,6460,6460,6460,0
|
|
20250122,175500,61660873180,6460,6460,6460,6460,0
|
|
20250122,175400,61660873180,6460,6460,6460,6460,0
|
|
20250122,175300,61660873180,6460,6460,6460,6460,0
|
|
20250122,175200,61660873180,6460,6460,6460,6460,0
|
|
20250122,175100,61660873180,6460,6460,6460,6460,0
|
|
20250122,175000,61660873180,6460,6460,6460,6460,0
|
|
20250122,174900,61660873180,6460,6460,6460,6460,0
|
|
20250122,174800,61660873180,6460,6460,6460,6460,0
|
|
20250122,174700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,174600,61660873180,6460,6460,6460,6460,0
|
|
20250122,174500,61660873180,6460,6460,6460,6460,0
|
|
20250122,174400,61660873180,6460,6460,6460,6460,0
|
|
20250122,174300,61660873180,6460,6460,6460,6460,0
|
|
20250122,174200,61660873180,6460,6460,6460,6460,0
|
|
20250122,174100,61660873180,6460,6460,6460,6460,0
|
|
20250122,174000,61660873180,6460,6460,6460,6460,0
|
|
20250122,173900,61660873180,6460,6460,6460,6460,0
|
|
20250122,173800,61660873180,6460,6460,6460,6460,0
|
|
20250122,173700,61660873180,6460,6460,6460,6460,0
|
|
20250122,173600,61660873180,6460,6460,6460,6460,0
|
|
20250122,173500,61660873180,6460,6460,6460,6460,0
|
|
20250122,173400,61660873180,6460,6460,6460,6460,0
|
|
20250122,173300,61660873180,6460,6460,6460,6460,0
|
|
20250122,173200,61660873180,6460,6460,6460,6460,0
|
|
20250122,173100,61660873180,6460,6460,6460,6460,0
|
|
20250122,173000,61660873180,6460,6460,6460,6460,0
|
|
20250122,172900,61660873180,6460,6460,6460,6460,0
|
|
20250122,172800,61660873180,6460,6460,6460,6460,0
|
|
20250122,172700,61660873180,6460,6460,6460,6460,0
|
|
20250122,172600,61660873180,6460,6460,6460,6460,0
|
|
20250122,172500,61660873180,6460,6460,6460,6460,0
|
|
20250122,172400,61660873180,6460,6460,6460,6460,0
|
|
20250122,172300,61660873180,6460,6460,6460,6460,0
|
|
20250122,172200,61660873180,6460,6460,6460,6460,0
|
|
20250122,172100,61660873180,6460,6460,6460,6460,0
|
|
20250122,172000,61660873180,6460,6460,6460,6460,0
|
|
20250122,171900,61660873180,6460,6460,6460,6460,0
|
|
20250122,171800,61660873180,6460,6460,6460,6460,0
|
|
20250122,171700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,171600,61660873180,6460,6460,6460,6460,0
|
|
20250122,171500,61660873180,6460,6460,6460,6460,0
|
|
20250122,171400,61660873180,6460,6460,6460,6460,0
|
|
20250122,171300,61660873180,6460,6460,6460,6460,0
|
|
20250122,171200,61660873180,6460,6460,6460,6460,0
|
|
20250122,171100,61660873180,6460,6460,6460,6460,0
|
|
20250122,171000,61660873180,6460,6460,6460,6460,0
|
|
20250122,170900,61660873180,6460,6460,6460,6460,0
|
|
20250122,170800,61660873180,6460,6460,6460,6460,0
|
|
20250122,170700,61660873180,6460,6460,6460,6460,0
|
|
20250122,170600,61660873180,6460,6460,6460,6460,0
|
|
20250122,170500,61660873180,6460,6460,6460,6460,0
|
|
20250122,170400,61660873180,6460,6460,6460,6460,0
|
|
20250122,170300,61660873180,6460,6460,6460,6460,0
|
|
20250122,170200,61660873180,6460,6460,6460,6460,0
|
|
20250122,170100,61660873180,6460,6460,6460,6460,0
|
|
20250122,170000,61660873180,6460,6460,6460,6460,0
|
|
20250122,165900,61660873180,6460,6460,6460,6460,0
|
|
20250122,165800,61660873180,6460,6460,6460,6460,0
|
|
20250122,165700,61660873180,6460,6460,6460,6460,0
|
|
20250122,165600,61660873180,6460,6460,6460,6460,0
|
|
20250122,165500,61660873180,6460,6460,6460,6460,0
|
|
20250122,165400,61660873180,6460,6460,6460,6460,0
|
|
20250122,165300,61660873180,6460,6460,6460,6460,0
|
|
20250122,165200,61660873180,6460,6460,6460,6460,0
|
|
20250122,165100,61660873180,6460,6460,6460,6460,0
|
|
20250122,165000,61660873180,6460,6460,6460,6460,0
|
|
20250122,164900,61660873180,6460,6460,6460,6460,0
|
|
20250122,164800,61660873180,6460,6460,6460,6460,0
|
|
20250122,164700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,164600,61660873180,6460,6460,6460,6460,0
|
|
20250122,164500,61660873180,6460,6460,6460,6460,0
|
|
20250122,164400,61660873180,6460,6460,6460,6460,0
|
|
20250122,164300,61660873180,6460,6460,6460,6460,0
|
|
20250122,164200,61660873180,6460,6460,6460,6460,0
|
|
20250122,164100,61660873180,6460,6460,6460,6460,0
|
|
20250122,164000,61660873180,6460,6460,6460,6460,0
|
|
20250122,163900,61660873180,6460,6460,6460,6460,0
|
|
20250122,163800,61660873180,6460,6460,6460,6460,0
|
|
20250122,163700,61660873180,6460,6460,6460,6460,0
|
|
20250122,163600,61660873180,6460,6460,6460,6460,0
|
|
20250122,163500,61660873180,6460,6460,6460,6460,0
|
|
20250122,163400,61660873180,6460,6460,6460,6460,0
|
|
20250122,163300,61660873180,6460,6460,6460,6460,0
|
|
20250122,163200,61660873180,6460,6460,6460,6460,0
|
|
20250122,163100,61660873180,6460,6460,6460,6460,0
|
|
20250122,163000,61660873180,6460,6460,6460,6460,0
|
|
20250122,162900,61660873180,6460,6460,6460,6460,0
|
|
20250122,162800,61660873180,6460,6460,6460,6460,0
|
|
20250122,162700,61660873180,6460,6460,6460,6460,0
|
|
20250122,162600,61660873180,6460,6460,6460,6460,0
|
|
20250122,162500,61660873180,6460,6460,6460,6460,0
|
|
20250122,162400,61660873180,6460,6460,6460,6460,0
|
|
20250122,162300,61660873180,6460,6460,6460,6460,0
|
|
20250122,162200,61660873180,6460,6460,6460,6460,0
|
|
20250122,162100,61660873180,6460,6460,6460,6460,0
|
|
20250122,162000,61660873180,6460,6460,6460,6460,0
|
|
20250122,161900,61660873180,6460,6460,6460,6460,0
|
|
20250122,161800,61660873180,6460,6460,6460,6460,0
|
|
20250122,161700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,161600,61660873180,6460,6460,6460,6460,0
|
|
20250122,161500,61660873180,6460,6460,6460,6460,0
|
|
20250122,161400,61660873180,6460,6460,6460,6460,0
|
|
20250122,161300,61660873180,6460,6460,6460,6460,0
|
|
20250122,161200,61660873180,6460,6460,6460,6460,0
|
|
20250122,161100,61660873180,6460,6460,6460,6460,0
|
|
20250122,161000,61660873180,6460,6460,6460,6460,0
|
|
20250122,160900,61660873180,6460,6460,6460,6460,0
|
|
20250122,160800,61660873180,6460,6460,6460,6460,0
|
|
20250122,160700,61660873180,6460,6460,6460,6460,0
|
|
20250122,160600,61660873180,6460,6460,6460,6460,0
|
|
20250122,160500,61660873180,6460,6460,6460,6460,0
|
|
20250122,160400,61660873180,6460,6460,6460,6460,0
|
|
20250122,160300,61660873180,6460,6460,6460,6460,0
|
|
20250122,160200,61660873180,6460,6460,6460,6460,0
|
|
20250122,160100,61660873180,6460,6460,6460,6460,0
|
|
20250122,160000,61660873180,6460,6460,6460,6460,0
|
|
20250122,155900,61660873180,6460,6460,6460,6460,0
|
|
20250122,155800,61660873180,6460,6460,6460,6460,0
|
|
20250122,155700,61660873180,6460,6460,6460,6460,0
|
|
20250122,155600,61660873180,6460,6460,6460,6460,0
|
|
20250122,155500,61660873180,6460,6460,6460,6460,0
|
|
20250122,155400,61660873180,6460,6460,6460,6460,0
|
|
20250122,155300,61660873180,6460,6460,6460,6460,0
|
|
20250122,155200,61660873180,6460,6460,6460,6460,0
|
|
20250122,155100,61660873180,6460,6460,6460,6460,0
|
|
20250122,155000,61660873180,6460,6460,6460,6460,0
|
|
20250122,154900,61660873180,6460,6460,6460,6460,0
|
|
20250122,154800,61660873180,6460,6460,6460,6460,0
|
|
20250122,154700,61660873180,6460,6460,6460,6460,51848
|
|
20250122,154600,61660873180,6460,6460,6460,6460,0
|
|
20250122,154500,61660873180,6460,6460,6460,6460,0
|
|
20250122,154400,61660873180,6460,6460,6460,6460,0
|
|
20250122,154300,61660873180,6460,6460,6460,6460,0
|
|
20250122,154200,61660873180,6460,6460,6460,6460,0
|
|
20250122,154100,61660873180,6460,6460,6460,6460,0
|
|
20250122,154000,61660873180,6460,6460,6460,6460,0
|
|
20250122,153900,61660873180,6460,6460,6460,6460,0
|
|
20250122,153800,61660873180,6460,6460,6460,6460,0
|
|
20250122,153700,61660873180,6460,6460,6460,6460,0
|
|
20250122,153600,61660873180,6460,6460,6460,6460,0
|
|
20250122,153500,61660873180,6460,6460,6460,6460,0
|
|
20250122,153400,61660873180,6460,6460,6460,6460,0
|
|
20250122,153300,61660873180,6460,6460,6460,6460,0
|
|
20250122,153200,61660873180,6460,6460,6460,6460,0
|
|
20250122,153100,61660873180,6460,6460,6460,6460,0
|
|
20250122,153000,61660873180,6460,6460,6460,6460,51848
|
|
20250122,152900,61325935100,6460,6460,6460,6460,0
|
|
20250122,152800,61325935100,6460,6460,6460,6460,0
|
|
20250122,152700,61325935100,6460,6460,6460,6460,0
|
|
20250122,152600,61325935100,6460,6460,6460,6460,0
|
|
20250122,152500,61325935100,6460,6460,6460,6460,0
|
|
20250122,152400,61325935100,6460,6460,6460,6460,0
|
|
20250122,152300,61325935100,6460,6460,6460,6460,0
|
|
20250122,152200,61325935100,6460,6460,6460,6460,0
|
|
20250122,152100,61325935100,6460,6460,6460,6460,0
|
|
20250122,152000,61325935100,6460,6460,6460,6460,0
|
|
20250122,151900,61325935100,6460,6470,6470,6450,6573
|
|
20250122,151800,61283482910,6460,6450,6470,6450,8959
|
|
20250122,151700,61225642940,6460,6470,6470,6450,3768
|
|
20250122,151600,61201302170,6450,6460,6480,6450,8919
|
|
20250122,151500,61143679960,6450,6440,6460,6440,21185
|
|
20250122,151400,61007046560,6450,6450,6460,6450,7635
|
|
20250122,151300,60957795830,6460,6460,6460,6450,2108
|
|
20250122,151200,60944184350,6460,6450,6470,6440,7424
|
|
20250122,151100,60896293410,6450,6460,6460,6440,19703
|
|
20250122,151000,60769294370,6460,6480,6480,6450,3572
|
|
20250122,150900,60746216960,6480,6450,6480,6450,4196
|
|
20250122,150800,60719088690,6450,6480,6490,6450,17932
|
|
20250122,150700,60603235280,6480,6490,6500,6480,4776
|
|
20250122,150600,60572218770,6490,6460,6490,6460,2820
|
|
20250122,150500,60553972700,6470,6470,6480,6460,2075
|
|
20250122,150400,60540559240,6480,6470,6480,6460,2249
|
|
20250122,150300,60526014120,6470,6470,6480,6460,6814
|
|
20250122,150200,60481904680,6470,6480,6480,6470,1397
|
|
20250122,150100,60472865450,6480,6470,6490,6460,3453
|
|
20250122,150000,60450520540,6470,6480,6480,6470,2027
|
|
20250122,145900,60437402540,6470,6470,6490,6470,2128
|
|
20250122,145800,60423621800,6480,6480,6480,6470,888
|
|
20250122,145700,60417867710,6480,6480,6490,6450,16418
|
|
20250122,145600,60311727880,6480,6470,6490,6460,4590
|
|
20250122,145500,60282038270,6470,6480,6490,6470,3994
|
|
20250122,145400,60256183020,6480,6490,6490,6480,566
|
|
20250122,145300,60252514960,6490,6480,6490,6470,4477
|
|
20250122,145200,60223504980,6490,6480,6490,6470,2362
|
|
20250122,145100,60208200030,6480,6500,6500,6480,2828
|
|
20250122,145000,60189865080,6500,6490,6510,6480,3304
|
|
20250122,144900,60168406040,6490,6500,6500,6470,6666
|
|
20250122,144800,60125218360,6500,6500,6500,6490,1246
|
|
20250122,144700,60117123280,6490,6510,6510,6480,2623
|
|
20250122,144600,60100086090,6500,6500,6510,6500,1647
|
|
20250122,144500,60089380020,6490,6480,6500,6480,556
|
|
20250122,144400,60085776800,6480,6480,6500,6480,4512
|
|
20250122,144300,60056518160,6490,6480,6490,6480,1776
|
|
20250122,144200,60045006390,6480,6490,6490,6470,9646
|
|
20250122,144100,59982544700,6480,6490,6500,6480,10693
|
|
20250122,144000,59913186550,6490,6500,6520,6490,13378
|
|
20250122,143900,59826250190,6500,6520,6530,6500,7672
|
|
20250122,143800,59776284960,6510,6520,6520,6510,1596
|
|
20250122,143700,59765885810,6510,6520,6520,6510,1341
|
|
20250122,143600,59757143740,6520,6520,6520,6510,2824
|
|
20250122,143500,59738747100,6510,6510,6520,6510,6869
|
|
20250122,143400,59693976780,6520,6510,6530,6510,2680
|
|
20250122,143300,59676506650,6520,6520,6530,6510,2164
|
|
20250122,143200,59662397950,6520,6520,6530,6520,1719
|
|
20250122,143100,59651189070,6520,6520,6530,6510,8116
|
|
20250122,143000,59598307360,6530,6530,6530,6520,961
|
|
20250122,142900,59592038670,6530,6540,6540,6520,2198
|
|
20250122,142800,59577685570,6530,6540,6540,6510,3886
|
|
20250122,142700,59552327370,6540,6520,6540,6510,4342
|
|
20250122,142600,59524012090,6520,6540,6540,6520,1685
|
|
20250122,142500,59513016820,6530,6530,6540,6520,1501
|
|
20250122,142400,59503215930,6530,6520,6530,6520,972
|
|
20250122,142300,59496878060,6530,6530,6530,6520,2748
|
|
20250122,142200,59478948670,6540,6530,6540,6520,947
|
|
20250122,142100,59472764850,6530,6520,6530,6520,1645
|
|
20250122,142000,59462026290,6520,6520,6520,6510,3363
|
|
20250122,141900,59440108140,6530,6520,6530,6510,4607
|
|
20250122,141800,59410086230,6520,6530,6530,6520,2832
|
|
20250122,141700,59391620930,6530,6530,6530,6520,592
|
|
20250122,141600,59387755390,6520,6530,6540,6510,5906
|
|
20250122,141500,59349262260,6530,6530,6530,6510,5436
|
|
20250122,141400,59313810060,6530,6550,6550,6530,6349
|
|
20250122,141300,59272306100,6550,6540,6550,6530,10238
|
|
20250122,141200,59205322800,6550,6520,6550,6510,7374
|
|
20250122,141100,59157210180,6520,6530,6540,6520,4378
|
|
20250122,141000,59128627920,6530,6530,6540,6520,5540
|
|
20250122,140900,59092448970,6530,6510,6550,6500,9922
|
|
20250122,140800,59027690510,6510,6510,6510,6500,2895
|
|
20250122,140700,59008846190,6500,6490,6520,6490,3046
|
|
20250122,140600,58989031620,6490,6470,6500,6470,2588
|
|
20250122,140500,58972241750,6480,6470,6480,6440,5854
|
|
20250122,140400,58934417550,6470,6510,6530,6440,46736
|
|
20250122,140300,58631743300,6520,6520,6530,6510,3180
|
|
20250122,140200,58611009810,6520,6520,6530,6510,4696
|
|
20250122,140100,58580373540,6520,6520,6530,6510,3259
|
|
20250122,140000,58559132890,6520,6520,6530,6510,4125
|
|
20250122,135900,58532241040,6510,6520,6520,6510,2595
|
|
20250122,135800,58515338890,6520,6500,6520,6500,4627
|
|
20250122,135700,58485228750,6500,6530,6530,6500,14102
|
|
20250122,135600,58393442130,6520,6520,6530,6510,8028
|
|
20250122,135500,58341065600,6510,6510,6530,6510,7577
|
|
20250122,135400,58291693890,6500,6490,6500,6490,6469
|
|
20250122,135300,58249650460,6490,6500,6500,6480,7599
|
|
20250122,135200,58200336060,6500,6480,6500,6470,6252
|
|
20250122,135100,58159793710,6480,6480,6490,6470,5024
|
|
20250122,135000,58127248090,6480,6510,6520,6470,23883
|
|
20250122,134900,57972346390,6510,6510,6520,6500,22784
|
|
20250122,134800,57823968900,6510,6500,6510,6490,17926
|
|
20250122,134700,57707376290,6500,6440,6500,6400,47280
|
|
20250122,134600,57402647710,6440,6470,6500,6410,66482
|
|
20250122,134500,56973511740,6490,6590,6590,6450,109190
|
|
20250122,134400,56261761950,6590,6600,6610,6590,6598
|
|
20250122,134300,56218215640,6590,6600,6600,6580,3137
|
|
20250122,134200,56197541170,6600,6620,6620,6580,21039
|
|
20250122,134100,56058788270,6610,6620,6630,6600,16148
|
|
20250122,134000,55951979870,6620,6590,6650,6580,26352
|
|
20250122,133900,55777620180,6590,6580,6600,6550,13375
|
|
20250122,133800,55689714620,6570,6660,6660,6560,86340
|
|
20250122,133700,55119537600,6660,6660,6670,6640,20264
|
|
20250122,133600,54984721470,6660,6660,6680,6640,23185
|
|
20250122,133500,54830439080,6660,6620,6670,6600,37821
|
|
20250122,133400,54579637370,6610,6660,6700,6610,84644
|
|
20250122,133300,54016801730,6660,6740,6740,6660,117839
|
|
20250122,133200,53228513930,6740,6840,6900,6740,166865
|
|
20250122,133100,52089685560,6820,6840,6850,6820,2428
|
|
20250122,133000,52073096990,6850,6840,6850,6820,1208
|
|
20250122,132900,52064841930,6850,6820,6850,6800,11076
|
|
20250122,132800,51989357410,6820,6810,6830,6810,5715
|
|
20250122,132700,51950393270,6820,6820,6830,6810,14247
|
|
20250122,132600,51853329230,6830,6820,6830,6820,4625
|
|
20250122,132500,51821783110,6820,6840,6840,6820,6009
|
|
20250122,132400,51780779230,6830,6840,6850,6820,7223
|
|
20250122,132300,51731458490,6840,6860,6860,6840,3656
|
|
20250122,132200,51706419050,6860,6840,6860,6840,2685
|
|
20250122,132100,51688028010,6840,6850,6850,6840,784
|
|
20250122,132000,51682661730,6840,6840,6850,6830,1137
|
|
20250122,131900,51674892060,6850,6840,6850,6830,3112
|
|
20250122,131800,51653630170,6840,6830,6840,6830,3605
|
|
20250122,131700,51628977080,6830,6830,6840,6830,3739
|
|
20250122,131600,51603428700,6830,6830,6830,6820,1564
|
|
20250122,131500,51592748210,6830,6840,6840,6830,2856
|
|
20250122,131400,51573234480,6840,6830,6840,6830,1807
|
|
20250122,131300,51560888230,6840,6840,6840,6830,567
|
|
20250122,131200,51557012300,6840,6830,6840,6830,567
|
|
20250122,131100,51553134630,6830,6830,6840,6830,779
|
|
20250122,131000,51547812480,6830,6830,6830,6820,2474
|
|
20250122,130900,51530925130,6830,6840,6840,6830,559
|
|
20250122,130800,51527107060,6830,6820,6830,6820,3222
|
|
20250122,130700,51505105540,6830,6830,6830,6820,4646
|
|
20250122,130600,51473389280,6830,6820,6830,6820,2823
|
|
20250122,130500,51454131740,6830,6810,6830,6810,2329
|
|
20250122,130400,51438247140,6820,6820,6830,6810,3525
|
|
20250122,130300,51414218780,6820,6820,6830,6820,2728
|
|
20250122,130200,51395606820,6830,6850,6850,6830,2715
|
|
20250122,130100,51377049280,6850,6860,6860,6840,2073
|
|
20250122,130000,51362865680,6860,6870,6870,6860,5759
|
|
20250122,125900,51323329430,6860,6850,6870,6840,4538
|
|
20250122,125800,51292188740,6840,6850,6860,6840,2369
|
|
20250122,125700,51275975130,6850,6840,6850,6840,1817
|
|
20250122,125600,51263530070,6850,6850,6850,6830,3171
|
|
20250122,125500,51241856000,6840,6830,6850,6830,591
|
|
20250122,125400,51237813810,6830,6810,6840,6810,8713
|
|
20250122,125300,51178385160,6810,6820,6830,6810,4057
|
|
20250122,125200,51150722810,6820,6820,6830,6810,2372
|
|
20250122,125100,51134545060,6820,6820,6830,6810,6738
|
|
20250122,125000,51088635270,6820,6800,6820,6800,2636
|
|
20250122,124900,51070670850,6830,6830,6830,6800,31297
|
|
20250122,124800,50857463410,6830,6850,6850,6830,20164
|
|
20250122,124700,50719677130,6850,6850,6850,6840,6638
|
|
20250122,124600,50674269080,6840,6850,6850,6840,2049
|
|
20250122,124500,50660251040,6850,6850,6860,6850,4714
|
|
20250122,124400,50627959140,6850,6850,6860,6850,1813
|
|
20250122,124300,50615536340,6860,6850,6860,6850,830
|
|
20250122,124200,50609850560,6850,6840,6860,6840,2289
|
|
20250122,124100,50594183900,6840,6850,6850,6840,5079
|
|
20250122,124000,50559434460,6850,6850,6860,6850,8153
|
|
20250122,123900,50503584920,6850,6860,6860,6840,10628
|
|
20250122,123800,50430791140,6860,6870,6870,6850,11087
|
|
20250122,123700,50354817300,6860,6870,6880,6860,1516
|
|
20250122,123600,50344402830,6870,6870,6880,6860,4139
|
|
20250122,123500,50315965350,6870,6890,6890,6870,5667
|
|
20250122,123400,50277031120,6880,6890,6890,6870,1584
|
|
20250122,123300,50266138740,6870,6880,6900,6870,3768
|
|
20250122,123200,50240205120,6880,6880,6890,6880,872
|
|
20250122,123100,50234204400,6880,6870,6890,6870,3342
|
|
20250122,123000,50211238710,6880,6880,6890,6870,11475
|
|
20250122,122900,50132377950,6880,6880,6890,6880,3890
|
|
20250122,122800,50105611690,6880,6880,6890,6880,2559
|
|
20250122,122700,50088005200,6880,6880,6890,6880,2633
|
|
20250122,122600,50069883190,6880,6890,6890,6870,7323
|
|
20250122,122500,50019470240,6890,6890,6890,6880,1815
|
|
20250122,122400,50006965480,6890,6880,6890,6880,2799
|
|
20250122,122300,49987702450,6880,6890,6900,6880,1211
|
|
20250122,122200,49979362490,6880,6880,6880,6870,8176
|
|
20250122,122100,49923155400,6880,6920,6920,6880,7408
|
|
20250122,122000,49871998660,6910,6910,6930,6910,14235
|
|
20250122,121900,49773466350,6920,6910,6920,6900,14724
|
|
20250122,121800,49671642460,6910,6900,6910,6890,5709
|
|
20250122,121700,49632246410,6900,6900,6900,6890,3306
|
|
20250122,121600,49609446900,6900,6880,6900,6880,3516
|
|
20250122,121500,49585227860,6880,6890,6890,6880,2105
|
|
20250122,121400,49570732460,6890,6880,6900,6880,4825
|
|
20250122,121300,49537492070,6890,6890,6890,6880,1159
|
|
20250122,121200,49529513010,6890,6890,6900,6890,4728
|
|
20250122,121100,49496922970,6900,6900,6900,6880,8743
|
|
20250122,121000,49436677760,6890,6900,6910,6890,17489
|
|
20250122,120900,49315952320,6900,6880,6900,6870,6762
|
|
20250122,120800,49269386190,6890,6900,6900,6870,4412
|
|
20250122,120700,49239019940,6900,6880,6910,6860,22884
|
|
20250122,120600,49081311800,6880,6850,6880,6840,6691
|
|
20250122,120500,49035398740,6850,6850,6850,6830,3265
|
|
20250122,120400,49013069300,6840,6850,6850,6830,6340
|
|
20250122,120300,48969679050,6850,6860,6870,6850,8643
|
|
20250122,120200,48910406870,6870,6880,6880,6860,3738
|
|
20250122,120100,48884730150,6870,6860,6880,6850,12810
|
|
20250122,120000,48796764210,6860,6850,6860,6840,1778
|
|
20250122,115900,48784579450,6850,6840,6850,6830,5249
|
|
20250122,115800,48748649270,6850,6850,6850,6840,1968
|
|
20250122,115700,48735168530,6840,6840,6840,6830,1384
|
|
20250122,115600,48725706500,6830,6820,6830,6820,4903
|
|
20250122,115500,48692253290,6830,6830,6830,6820,3362
|
|
20250122,115400,48669300550,6840,6850,6850,6830,4312
|
|
20250122,115300,48639834600,6850,6840,6850,6840,318
|
|
20250122,115200,48637657570,6850,6840,6850,6830,3393
|
|
20250122,115100,48614458210,6830,6840,6840,6820,3711
|
|
20250122,115000,48589109270,6830,6840,6840,6820,4479
|
|
20250122,114900,48558519950,6840,6850,6850,6830,4768
|
|
20250122,114800,48525913380,6850,6850,6850,6840,1352
|
|
20250122,114700,48516656190,6850,6840,6850,6840,3955
|
|
20250122,114600,48489600940,6840,6840,6850,6830,3348
|
|
20250122,114500,48466699270,6840,6840,6860,6830,13066
|
|
20250122,114400,48377290150,6840,6830,6840,6820,4217
|
|
20250122,114300,48348477100,6840,6800,6850,6800,4897
|
|
20250122,114200,48315039590,6820,6810,6820,6800,15862
|
|
20250122,114100,48207034120,6820,6840,6840,6810,7395
|
|
20250122,114000,48156573960,6840,6840,6850,6830,1831
|
|
20250122,113900,48144054790,6840,6830,6860,6820,4913
|
|
20250122,113800,48110491670,6830,6850,6860,6830,4920
|
|
20250122,113700,48076789980,6850,6860,6870,6850,6228
|
|
20250122,113600,48034091370,6860,6850,6880,6850,8125
|
|
20250122,113500,47978335590,6850,6830,6850,6830,3386
|
|
20250122,113400,47955177650,6840,6830,6860,6830,8525
|
|
20250122,113300,47896812930,6840,6800,6840,6800,12397
|
|
20250122,113200,47812402890,6800,6810,6820,6800,12816
|
|
20250122,113100,47725175670,6820,6840,6840,6820,3668
|
|
20250122,113000,47700142930,6840,6840,6840,6820,3927
|
|
20250122,112900,47673314350,6840,6810,6850,6810,5808
|
|
20250122,112800,47633649830,6820,6830,6840,6800,32165
|
|
20250122,112700,47414506940,6830,6850,6860,6820,13322
|
|
20250122,112600,47323441860,6850,6860,6870,6850,14936
|
|
20250122,112500,47220951630,6870,6850,6880,6840,13070
|
|
20250122,112400,47131192960,6860,6820,6860,6820,13799
|
|
20250122,112300,47036926950,6820,6850,6850,6810,52254
|
|
20250122,112200,46680210380,6850,6840,6870,6840,5856
|
|
20250122,112100,46640103920,6840,6870,6880,6830,30647
|
|
20250122,112000,46430117590,6870,6870,6880,6860,9998
|
|
20250122,111900,46361447890,6860,6870,6880,6860,14345
|
|
20250122,111800,46262903480,6870,6840,6880,6840,11005
|
|
20250122,111700,46187447270,6840,6860,6860,6830,34568
|
|
20250122,111600,45950883620,6860,6880,6890,6850,34516
|
|
20250122,111500,45714128680,6890,6900,6900,6880,15169
|
|
20250122,111400,45609546920,6900,6860,6910,6860,16717
|
|
20250122,111300,45494493110,6860,6880,6890,6860,24266
|
|
20250122,111200,45327732720,6880,6900,6900,6860,46048
|
|
20250122,111100,45010960310,6900,6920,6930,6850,86043
|
|
20250122,111000,44418166310,6920,6940,6950,6920,27659
|
|
20250122,110900,44226379420,6950,6970,6980,6950,9019
|
|
20250122,110800,44163622690,6960,6980,6990,6950,11691
|
|
20250122,110700,44082253080,6980,6940,6980,6930,19548
|
|
20250122,110600,43946349660,6930,6960,6970,6930,28060
|
|
20250122,110500,43751461110,6960,6960,6970,6950,10434
|
|
20250122,110400,43678884890,6950,6960,6980,6930,17569
|
|
20250122,110300,43556818750,6950,6980,6980,6930,31679
|
|
20250122,110200,43336741590,6980,6990,6990,6950,34517
|
|
20250122,110100,43096180740,6990,7010,7010,6970,29344
|
|
20250122,110000,42891063110,7010,7020,7040,7010,17223
|
|
20250122,105900,42770108740,7020,6990,7040,6940,70581
|
|
20250122,105800,42277641820,6980,7070,7070,6980,78399
|
|
20250122,105700,41727411350,7060,7100,7100,7060,23554
|
|
20250122,105600,41560743030,7090,7110,7120,7080,38006
|
|
20250122,105500,41290841240,7110,7030,7120,7030,54606
|
|
20250122,105400,40903661090,7030,7080,7100,7030,60427
|
|
20250122,105300,40475910490,7090,7040,7090,7000,86378
|
|
20250122,105200,39868178980,7040,7040,7060,7020,50548
|
|
20250122,105100,39512426910,7040,7060,7100,7040,48588
|
|
20250122,105000,39169190860,7060,7070,7110,7060,40937
|
|
20250122,104900,38879308190,7070,7120,7120,7050,83512
|
|
20250122,104800,38288112670,7120,7120,7160,7110,110856
|
|
20250122,104700,37496890300,7130,7100,7130,7050,102739
|
|
20250122,104600,36769268230,7100,7130,7170,7090,118572
|
|
20250122,104500,35925248970,7130,7120,7170,7090,178710
|
|
20250122,104400,34652270750,7130,7090,7140,7070,245773
|
|
20250122,104300,32903131280,7110,6990,7130,6990,320016
|
|
20250122,104200,30637883640,6990,6980,7010,6970,81901
|
|
20250122,104100,30065160350,6980,6900,6980,6890,69975
|
|
20250122,104000,29579157650,6890,6950,6990,6890,64792
|
|
20250122,103900,29129516370,6940,6990,7000,6920,81766
|
|
20250122,103800,28561204350,6990,7000,7000,6940,64701
|
|
20250122,103700,28110558440,7000,6990,7010,6940,123347
|
|
20250122,103600,27250973770,6990,7030,7030,6950,211314
|
|
20250122,103500,25774218710,7030,7070,7130,7020,331371
|
|
20250122,103400,23428705540,7070,6980,7100,6970,398115
|
|
20250122,103300,20619832200,6980,7000,7030,6970,268928
|
|
20250122,103200,18734506860,7020,6820,7050,6810,702482
|
|
20250122,103100,13835744250,6820,6750,6830,6730,56943
|
|
20250122,103000,13449050030,6740,6770,6770,6740,2298
|
|
20250122,102900,13433536270,6770,6760,6770,6760,4171
|
|
20250122,102800,13405336930,6770,6740,6770,6740,4546
|
|
20250122,102700,13374631040,6740,6730,6750,6730,2144
|
|
20250122,102600,13360180640,6730,6730,6740,6710,2335
|
|
20250122,102500,13344467540,6720,6730,6740,6710,3845
|
|
20250122,102400,13318618890,6730,6710,6730,6700,6242
|
|
20250122,102300,13276699790,6700,6710,6720,6690,16928
|
|
20250122,102200,13163236020,6710,6720,6730,6710,7574
|
|
20250122,102100,13112357650,6720,6750,6750,6720,8704
|
|
20250122,102000,13053756300,6750,6790,6790,6740,32385
|
|
20250122,101900,12834764880,6790,6790,6810,6780,29722
|
|
20250122,101800,12632783510,6800,6780,6800,6750,48658
|
|
20250122,101700,12302842600,6790,6790,6810,6780,62068
|
|
20250122,101600,11881099140,6780,6760,6800,6740,81640
|
|
20250122,101500,11327735950,6760,6760,6770,6710,24127
|
|
20250122,101400,11164911540,6760,6690,6760,6670,24823
|
|
20250122,101300,10998044350,6690,6670,6690,6660,6457
|
|
20250122,101200,10954980550,6660,6680,6690,6660,12271
|
|
20250122,101100,10873084830,6680,6710,6710,6680,17999
|
|
20250122,101000,10752554020,6700,6710,6720,6690,13206
|
|
20250122,100900,10664054520,6700,6690,6730,6690,16746
|
|
20250122,100800,10551649980,6700,6670,6700,6670,3346
|
|
20250122,100700,10529262660,6690,6670,6690,6670,5173
|
|
20250122,100600,10494732020,6670,6690,6690,6670,1997
|
|
20250122,100500,10481407990,6690,6660,6690,6650,3348
|
|
20250122,100400,10459077740,6650,6680,6690,6650,19599
|
|
20250122,100300,10328452970,6690,6690,6700,6680,706
|
|
20250122,100200,10323724370,6690,6690,6700,6680,4094
|
|
20250122,100100,10296313170,6690,6700,6700,6680,3156
|
|
20250122,100000,10275188110,6700,6680,6700,6680,1535
|
|
20250122,095900,10264920360,6680,6670,6690,6660,8448
|
|
20250122,095800,10208587470,6680,6700,6710,6680,2531
|
|
20250122,095700,10191665780,6700,6680,6710,6660,7743
|
|
20250122,095600,10139934710,6680,6670,6680,6670,2258
|
|
20250122,095500,10124864550,6670,6670,6680,6660,12662
|
|
20250122,095400,10040453460,6670,6680,6690,6670,3545
|
|
20250122,095300,10016781940,6690,6680,6690,6670,3852
|
|
20250122,095200,9991049640,6690,6690,6690,6680,3111
|
|
20250122,095100,9970253850,6690,6680,6690,6670,4221
|
|
20250122,095000,9942065610,6690,6690,6700,6680,4910
|
|
20250122,094900,9909206780,6700,6680,6700,6680,1652
|
|
20250122,094800,9898154390,6680,6670,6690,6670,6416
|
|
20250122,094700,9855339150,6680,6680,6690,6670,3389
|
|
20250122,094600,9832709450,6680,6690,6700,6680,5084
|
|
20250122,094500,9798738660,6690,6680,6700,6680,2301
|
|
20250122,094400,9783354430,6680,6690,6710,6670,10723
|
|
20250122,094300,9711707970,6700,6720,6720,6680,9544
|
|
20250122,094200,9647832680,6700,6710,6760,6690,14796
|
|
20250122,094100,9548297690,6700,6680,6710,6680,7155
|
|
20250122,094000,9500441190,6680,6680,6680,6670,5729
|
|
20250122,093900,9462180250,6670,6700,6700,6670,20702
|
|
20250122,093800,9323755610,6700,6730,6730,6690,9285
|
|
20250122,093700,9261465340,6720,6730,6730,6720,4387
|
|
20250122,093600,9231975100,6730,6730,6750,6720,8363
|
|
20250122,093500,9175657070,6730,6710,6730,6700,10479
|
|
20250122,093400,9105410640,6700,6730,6730,6700,15406
|
|
20250122,093300,9002078790,6730,6740,6750,6710,11489
|
|
20250122,093200,8924749580,6750,6770,6780,6740,13966
|
|
20250122,093100,8830362600,6770,6780,6780,6750,8657
|
|
20250122,093000,8771734260,6780,6750,6780,6750,16357
|
|
20250122,092900,8661027020,6760,6740,6760,6720,3990
|
|
20250122,092800,8634113180,6730,6720,6730,6710,7495
|
|
20250122,092700,8583776310,6730,6740,6750,6720,12720
|
|
20250122,092600,8498205390,6740,6780,6790,6740,17258
|
|
20250122,092500,8381520030,6780,6760,6790,6750,26616
|
|
20250122,092400,8201272550,6760,6730,6760,6720,12247
|
|
20250122,092300,8118754480,6750,6760,6770,6730,16435
|
|
20250122,092200,8007803090,6760,6790,6790,6740,15371
|
|
20250122,092100,7903808750,6770,6700,6800,6690,52264
|
|
20250122,092000,7550685250,6700,6700,6700,6680,5954
|
|
20250122,091900,7510846260,6690,6700,6710,6690,14055
|
|
20250122,091800,7416693560,6690,6670,6700,6660,13395
|
|
20250122,091700,7327118910,6680,6650,6680,6640,17463
|
|
20250122,091600,7210880410,6650,6660,6670,6640,34351
|
|
20250122,091500,6982447540,6660,6700,6710,6650,29628
|
|
20250122,091400,6784588880,6710,6740,6760,6700,54613
|
|
20250122,091300,6416774270,6750,6680,6770,6670,45746
|
|
20250122,091200,6109062000,6670,6660,6680,6640,38334
|
|
20250122,091100,5853962580,6680,6700,6700,6650,23420
|
|
20250122,091000,5697796210,6700,6660,6700,6650,28526
|
|
20250122,090900,5507645070,6660,6680,6700,6650,37319
|
|
20250122,090800,5258688610,6670,6690,6700,6670,15856
|
|
20250122,090700,5152786940,6700,6690,6700,6650,63349
|
|
20250122,090600,4730549720,6690,6700,6720,6680,20508
|
|
20250122,090500,4593153840,6690,6700,6710,6670,35361
|
|
20250122,090400,4356629620,6690,6690,6720,6680,54002
|
|
20250122,090300,3995181950,6690,6760,6770,6660,126550
|
|
20250122,090200,3145620760,6760,6840,6850,6760,84679
|
|
20250122,090100,2568398820,6820,6840,6850,6770,126529
|
|
20250122,090000,1707136990,6850,6800,6850,6770,250782
|