557 lines
30 KiB
CSV
557 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,191300,11466486770,15630,15630,15630,15630,0
|
|
20250102,191200,11466486770,15630,15630,15630,15630,0
|
|
20250102,191100,11466486770,15630,15630,15630,15630,0
|
|
20250102,191000,11466486770,15630,15630,15630,15630,0
|
|
20250102,190900,11466486770,15630,15630,15630,15630,0
|
|
20250102,190800,11466486770,15630,15630,15630,15630,0
|
|
20250102,190700,11466486770,15630,15630,15630,15630,0
|
|
20250102,190600,11466486770,15630,15630,15630,15630,0
|
|
20250102,190500,11466486770,15630,15630,15630,15630,0
|
|
20250102,190400,11466486770,15630,15630,15630,15630,0
|
|
20250102,190300,11466486770,15630,15630,15630,15630,0
|
|
20250102,190200,11466486770,15630,15630,15630,15630,0
|
|
20250102,190100,11466486770,15630,15630,15630,15630,0
|
|
20250102,190000,11466486770,15630,15630,15630,15630,0
|
|
20250102,185900,11466486770,15630,15630,15630,15630,0
|
|
20250102,185800,11466486770,15630,15630,15630,15630,0
|
|
20250102,185700,11466486770,15630,15630,15630,15630,0
|
|
20250102,185600,11466486770,15630,15630,15630,15630,0
|
|
20250102,185500,11466486770,15630,15630,15630,15630,0
|
|
20250102,185400,11466486770,15630,15630,15630,15630,0
|
|
20250102,185300,11466486770,15630,15630,15630,15630,0
|
|
20250102,185200,11466486770,15630,15630,15630,15630,0
|
|
20250102,185100,11466486770,15630,15630,15630,15630,0
|
|
20250102,185000,11466486770,15630,15630,15630,15630,0
|
|
20250102,184900,11466486770,15630,15630,15630,15630,0
|
|
20250102,184800,11466486770,15630,15630,15630,15630,0
|
|
20250102,184700,11466486770,15630,15630,15630,15630,0
|
|
20250102,184600,11466486770,15630,15630,15630,15630,0
|
|
20250102,184500,11466486770,15630,15630,15630,15630,0
|
|
20250102,184400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,184300,11466486770,15630,15630,15630,15630,0
|
|
20250102,184200,11466486770,15630,15630,15630,15630,0
|
|
20250102,184100,11466486770,15630,15630,15630,15630,0
|
|
20250102,184000,11466486770,15630,15630,15630,15630,0
|
|
20250102,183900,11466486770,15630,15630,15630,15630,0
|
|
20250102,183800,11466486770,15630,15630,15630,15630,0
|
|
20250102,183700,11466486770,15630,15630,15630,15630,0
|
|
20250102,183600,11466486770,15630,15630,15630,15630,0
|
|
20250102,183500,11466486770,15630,15630,15630,15630,0
|
|
20250102,183400,11466486770,15630,15630,15630,15630,0
|
|
20250102,183300,11466486770,15630,15630,15630,15630,0
|
|
20250102,183200,11466486770,15630,15630,15630,15630,0
|
|
20250102,183100,11466486770,15630,15630,15630,15630,0
|
|
20250102,183000,11466486770,15630,15630,15630,15630,0
|
|
20250102,182900,11466486770,15630,15630,15630,15630,0
|
|
20250102,182800,11466486770,15630,15630,15630,15630,0
|
|
20250102,182700,11466486770,15630,15630,15630,15630,0
|
|
20250102,182600,11466486770,15630,15630,15630,15630,0
|
|
20250102,182500,11466486770,15630,15630,15630,15630,0
|
|
20250102,182400,11466486770,15630,15630,15630,15630,0
|
|
20250102,182300,11466486770,15630,15630,15630,15630,0
|
|
20250102,182200,11466486770,15630,15630,15630,15630,0
|
|
20250102,182100,11466486770,15630,15630,15630,15630,0
|
|
20250102,182000,11466486770,15630,15630,15630,15630,0
|
|
20250102,181900,11466486770,15630,15630,15630,15630,0
|
|
20250102,181800,11466486770,15630,15630,15630,15630,0
|
|
20250102,181700,11466486770,15630,15630,15630,15630,0
|
|
20250102,181600,11466486770,15630,15630,15630,15630,0
|
|
20250102,181500,11466486770,15630,15630,15630,15630,0
|
|
20250102,181400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,181300,11466486770,15630,15630,15630,15630,0
|
|
20250102,181200,11466486770,15630,15630,15630,15630,0
|
|
20250102,181100,11466486770,15630,15630,15630,15630,0
|
|
20250102,181000,11466486770,15630,15630,15630,15630,0
|
|
20250102,180900,11466486770,15630,15630,15630,15630,0
|
|
20250102,180800,11466486770,15630,15630,15630,15630,0
|
|
20250102,180700,11466486770,15630,15630,15630,15630,0
|
|
20250102,180600,11466486770,15630,15630,15630,15630,0
|
|
20250102,180500,11466486770,15630,15630,15630,15630,0
|
|
20250102,180400,11466486770,15630,15630,15630,15630,0
|
|
20250102,180300,11466486770,15630,15630,15630,15630,0
|
|
20250102,180200,11466486770,15630,15630,15630,15630,0
|
|
20250102,180100,11466486770,15630,15630,15630,15630,0
|
|
20250102,180000,11466486770,15630,15630,15630,15630,0
|
|
20250102,175900,11466486770,15630,15630,15630,15630,0
|
|
20250102,175800,11466486770,15630,15630,15630,15630,0
|
|
20250102,175700,11466486770,15630,15630,15630,15630,0
|
|
20250102,175600,11466486770,15630,15630,15630,15630,0
|
|
20250102,175500,11466486770,15630,15630,15630,15630,0
|
|
20250102,175400,11466486770,15630,15630,15630,15630,0
|
|
20250102,175300,11466486770,15630,15630,15630,15630,0
|
|
20250102,175200,11466486770,15630,15630,15630,15630,0
|
|
20250102,175100,11466486770,15630,15630,15630,15630,0
|
|
20250102,175000,11466486770,15630,15630,15630,15630,0
|
|
20250102,174900,11466486770,15630,15630,15630,15630,0
|
|
20250102,174800,11466486770,15630,15630,15630,15630,0
|
|
20250102,174700,11466486770,15630,15630,15630,15630,0
|
|
20250102,174600,11466486770,15630,15630,15630,15630,0
|
|
20250102,174500,11466486770,15630,15630,15630,15630,0
|
|
20250102,174400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,174300,11466486770,15630,15630,15630,15630,0
|
|
20250102,174200,11466486770,15630,15630,15630,15630,0
|
|
20250102,174100,11466486770,15630,15630,15630,15630,0
|
|
20250102,174000,11466486770,15630,15630,15630,15630,0
|
|
20250102,173900,11466486770,15630,15630,15630,15630,0
|
|
20250102,173800,11466486770,15630,15630,15630,15630,0
|
|
20250102,173700,11466486770,15630,15630,15630,15630,0
|
|
20250102,173600,11466486770,15630,15630,15630,15630,0
|
|
20250102,173500,11466486770,15630,15630,15630,15630,0
|
|
20250102,173400,11466486770,15630,15630,15630,15630,0
|
|
20250102,173300,11466486770,15630,15630,15630,15630,0
|
|
20250102,173200,11466486770,15630,15630,15630,15630,0
|
|
20250102,173100,11466486770,15630,15630,15630,15630,0
|
|
20250102,173000,11466486770,15630,15630,15630,15630,0
|
|
20250102,172900,11466486770,15630,15630,15630,15630,0
|
|
20250102,172800,11466486770,15630,15630,15630,15630,0
|
|
20250102,172700,11466486770,15630,15630,15630,15630,0
|
|
20250102,172600,11466486770,15630,15630,15630,15630,0
|
|
20250102,172500,11466486770,15630,15630,15630,15630,0
|
|
20250102,172400,11466486770,15630,15630,15630,15630,0
|
|
20250102,172300,11466486770,15630,15630,15630,15630,0
|
|
20250102,172200,11466486770,15630,15630,15630,15630,0
|
|
20250102,172100,11466486770,15630,15630,15630,15630,0
|
|
20250102,172000,11466486770,15630,15630,15630,15630,0
|
|
20250102,171900,11466486770,15630,15630,15630,15630,0
|
|
20250102,171800,11466486770,15630,15630,15630,15630,0
|
|
20250102,171700,11466486770,15630,15630,15630,15630,0
|
|
20250102,171600,11466486770,15630,15630,15630,15630,0
|
|
20250102,171500,11466486770,15630,15630,15630,15630,0
|
|
20250102,171400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,171300,11466486770,15630,15630,15630,15630,0
|
|
20250102,171200,11466486770,15630,15630,15630,15630,0
|
|
20250102,171100,11466486770,15630,15630,15630,15630,0
|
|
20250102,171000,11466486770,15630,15630,15630,15630,0
|
|
20250102,170900,11466486770,15630,15630,15630,15630,0
|
|
20250102,170800,11466486770,15630,15630,15630,15630,0
|
|
20250102,170700,11466486770,15630,15630,15630,15630,0
|
|
20250102,170600,11466486770,15630,15630,15630,15630,0
|
|
20250102,170500,11466486770,15630,15630,15630,15630,0
|
|
20250102,170400,11466486770,15630,15630,15630,15630,0
|
|
20250102,170300,11466486770,15630,15630,15630,15630,0
|
|
20250102,170200,11466486770,15630,15630,15630,15630,0
|
|
20250102,170100,11466486770,15630,15630,15630,15630,0
|
|
20250102,170000,11466486770,15630,15630,15630,15630,0
|
|
20250102,165900,11466486770,15630,15630,15630,15630,0
|
|
20250102,165800,11466486770,15630,15630,15630,15630,0
|
|
20250102,165700,11466486770,15630,15630,15630,15630,0
|
|
20250102,165600,11466486770,15630,15630,15630,15630,0
|
|
20250102,165500,11466486770,15630,15630,15630,15630,0
|
|
20250102,165400,11466486770,15630,15630,15630,15630,0
|
|
20250102,165300,11466486770,15630,15630,15630,15630,0
|
|
20250102,165200,11466486770,15630,15630,15630,15630,0
|
|
20250102,165100,11466486770,15630,15630,15630,15630,0
|
|
20250102,165000,11466486770,15630,15630,15630,15630,0
|
|
20250102,164900,11466486770,15630,15630,15630,15630,0
|
|
20250102,164800,11466486770,15630,15630,15630,15630,0
|
|
20250102,164700,11466486770,15630,15630,15630,15630,0
|
|
20250102,164600,11466486770,15630,15630,15630,15630,0
|
|
20250102,164500,11466486770,15630,15630,15630,15630,0
|
|
20250102,164400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,164300,11466486770,15630,15630,15630,15630,0
|
|
20250102,164200,11466486770,15630,15630,15630,15630,0
|
|
20250102,164100,11466486770,15630,15630,15630,15630,0
|
|
20250102,164000,11466486770,15630,15630,15630,15630,0
|
|
20250102,163900,11466486770,15630,15630,15630,15630,0
|
|
20250102,163800,11466486770,15630,15630,15630,15630,0
|
|
20250102,163700,11466486770,15630,15630,15630,15630,0
|
|
20250102,163600,11466486770,15630,15630,15630,15630,0
|
|
20250102,163500,11466486770,15630,15630,15630,15630,0
|
|
20250102,163400,11466486770,15630,15630,15630,15630,0
|
|
20250102,163300,11466486770,15630,15630,15630,15630,0
|
|
20250102,163200,11466486770,15630,15630,15630,15630,0
|
|
20250102,163100,11466486770,15630,15630,15630,15630,0
|
|
20250102,163000,11466486770,15630,15630,15630,15630,0
|
|
20250102,162900,11466486770,15630,15630,15630,15630,0
|
|
20250102,162800,11466486770,15630,15630,15630,15630,0
|
|
20250102,162700,11466486770,15630,15630,15630,15630,0
|
|
20250102,162600,11466486770,15630,15630,15630,15630,0
|
|
20250102,162500,11466486770,15630,15630,15630,15630,0
|
|
20250102,162400,11466486770,15630,15630,15630,15630,0
|
|
20250102,162300,11466486770,15630,15630,15630,15630,0
|
|
20250102,162200,11466486770,15630,15630,15630,15630,0
|
|
20250102,162100,11466486770,15630,15630,15630,15630,0
|
|
20250102,162000,11466486770,15630,15630,15630,15630,0
|
|
20250102,161900,11466486770,15630,15630,15630,15630,0
|
|
20250102,161800,11466486770,15630,15630,15630,15630,0
|
|
20250102,161700,11466486770,15630,15630,15630,15630,0
|
|
20250102,161600,11466486770,15630,15630,15630,15630,0
|
|
20250102,161500,11466486770,15630,15630,15630,15630,0
|
|
20250102,161400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,161300,11466486770,15630,15630,15630,15630,0
|
|
20250102,161200,11466486770,15630,15630,15630,15630,0
|
|
20250102,161100,11466486770,15630,15630,15630,15630,0
|
|
20250102,161000,11466486770,15630,15630,15630,15630,0
|
|
20250102,160900,11466486770,15630,15630,15630,15630,0
|
|
20250102,160800,11466486770,15630,15630,15630,15630,0
|
|
20250102,160700,11466486770,15630,15630,15630,15630,0
|
|
20250102,160600,11466486770,15630,15630,15630,15630,0
|
|
20250102,160500,11466486770,15630,15630,15630,15630,0
|
|
20250102,160400,11466486770,15630,15630,15630,15630,0
|
|
20250102,160300,11466486770,15630,15630,15630,15630,0
|
|
20250102,160200,11466486770,15630,15630,15630,15630,0
|
|
20250102,160100,11466486770,15630,15630,15630,15630,0
|
|
20250102,160000,11466486770,15630,15630,15630,15630,0
|
|
20250102,155900,11466486770,15630,15630,15630,15630,0
|
|
20250102,155800,11466486770,15630,15630,15630,15630,0
|
|
20250102,155700,11466486770,15630,15630,15630,15630,0
|
|
20250102,155600,11466486770,15630,15630,15630,15630,0
|
|
20250102,155500,11466486770,15630,15630,15630,15630,0
|
|
20250102,155400,11466486770,15630,15630,15630,15630,0
|
|
20250102,155300,11466486770,15630,15630,15630,15630,0
|
|
20250102,155200,11466486770,15630,15630,15630,15630,0
|
|
20250102,155100,11466486770,15630,15630,15630,15630,0
|
|
20250102,155000,11466486770,15630,15630,15630,15630,0
|
|
20250102,154900,11466486770,15630,15630,15630,15630,0
|
|
20250102,154800,11466486770,15630,15630,15630,15630,0
|
|
20250102,154700,11466486770,15630,15630,15630,15630,0
|
|
20250102,154600,11466486770,15630,15630,15630,15630,0
|
|
20250102,154500,11466486770,15630,15630,15630,15630,0
|
|
20250102,154400,11466486770,15630,15630,15630,15630,5071
|
|
20250102,154300,11466486770,15630,15630,15630,15630,0
|
|
20250102,154200,11466486770,15630,15630,15630,15630,0
|
|
20250102,154100,11466486770,15630,15630,15630,15630,0
|
|
20250102,154000,11466486770,15630,15630,15630,15630,0
|
|
20250102,153900,11466486770,15630,15630,15630,15630,0
|
|
20250102,153800,11466486770,15630,15630,15630,15630,0
|
|
20250102,153700,11466486770,15630,15630,15630,15630,0
|
|
20250102,153600,11466486770,15630,15630,15630,15630,0
|
|
20250102,153500,11466486770,15630,15630,15630,15630,0
|
|
20250102,153400,11466486770,15630,15630,15630,15630,0
|
|
20250102,153300,11466486770,15630,15630,15630,15630,0
|
|
20250102,153200,11466486770,15630,15630,15630,15630,0
|
|
20250102,153100,11466486770,15630,15630,15630,15630,0
|
|
20250102,153000,11466486770,15630,15630,15630,15630,5071
|
|
20250102,152900,11387227040,15630,15630,15630,15630,0
|
|
20250102,152800,11387227040,15630,15630,15630,15630,0
|
|
20250102,152700,11387227040,15630,15630,15630,15630,0
|
|
20250102,152600,11387227040,15630,15630,15630,15630,0
|
|
20250102,152500,11387227040,15630,15630,15630,15630,0
|
|
20250102,152400,11387227040,15630,15630,15630,15630,0
|
|
20250102,152300,11387227040,15630,15630,15630,15630,0
|
|
20250102,152200,11387227040,15630,15630,15630,15630,0
|
|
20250102,152100,11387227040,15630,15630,15630,15630,0
|
|
20250102,152000,11387227040,15630,15630,15630,15630,0
|
|
20250102,151900,11387227040,15630,15630,15640,15590,2241
|
|
20250102,151800,11352234510,15640,15640,15650,15640,333
|
|
20250102,151700,11347025910,15650,15650,15660,15640,647
|
|
20250102,151600,11336901310,15660,15650,15660,15650,516
|
|
20250102,151500,11328822640,15660,15660,15660,15650,417
|
|
20250102,151400,11322293390,15660,15660,15660,15650,322
|
|
20250102,151300,11317252350,15650,15650,15650,15640,633
|
|
20250102,151200,11307348560,15640,15630,15640,15620,680
|
|
20250102,151100,11296719230,15610,15610,15630,15600,666
|
|
20250102,151000,11286321250,15610,15600,15620,15600,761
|
|
20250102,150900,11274445210,15610,15620,15620,15600,370
|
|
20250102,150800,11268669980,15600,15620,15630,15600,1043
|
|
20250102,150700,11252385730,15600,15590,15610,15570,1509
|
|
20250102,150600,11228863440,15600,15580,15600,15580,319
|
|
20250102,150500,11223891670,15590,15570,15590,15570,639
|
|
20250102,150400,11213937440,15590,15570,15590,15570,604
|
|
20250102,150300,11204532230,15570,15580,15590,15570,1443
|
|
20250102,150200,11182042910,15570,15590,15590,15560,2219
|
|
20250102,150100,11147480080,15590,15600,15600,15590,1427
|
|
20250102,150000,11125231980,15590,15610,15610,15590,2898
|
|
20250102,145900,11080041140,15600,15630,15640,15600,3546
|
|
20250102,145800,11024663120,15630,15630,15650,15630,465
|
|
20250102,145700,11017391980,15640,15650,15650,15640,662
|
|
20250102,145600,11007037700,15640,15650,15650,15640,179
|
|
20250102,145500,11004237710,15640,15650,15660,15640,540
|
|
20250102,145400,10995788530,15650,15650,15660,15650,218
|
|
20250102,145300,10992376240,15650,15650,15660,15650,244
|
|
20250102,145200,10988557560,15660,15660,15660,15650,366
|
|
20250102,145100,10982827570,15660,15660,15680,15660,199
|
|
20250102,145000,10979709600,15660,15660,15670,15660,157
|
|
20250102,144900,10977250630,15660,15670,15670,15660,183
|
|
20250102,144800,10974384190,15670,15670,15670,15660,303
|
|
20250102,144700,10969637160,15680,15680,15690,15670,1074
|
|
20250102,144600,10952804460,15690,15690,15690,15680,201
|
|
20250102,144500,10949652180,15690,15680,15690,15680,183
|
|
20250102,144400,10946782410,15680,15680,15690,15680,366
|
|
20250102,144300,10941042850,15680,15680,15690,15680,301
|
|
20250102,144200,10936322900,15670,15690,15690,15670,1133
|
|
20250102,144100,10918557720,15690,15680,15690,15680,547
|
|
20250102,144000,10909978760,15670,15670,15680,15670,283
|
|
20250102,143900,10905543230,15670,15690,15690,15670,265
|
|
20250102,143800,10901389010,15680,15690,15690,15680,138
|
|
20250102,143700,10899224830,15690,15670,15690,15670,274
|
|
20250102,143600,10894928080,15680,15670,15680,15670,324
|
|
20250102,143500,10889849070,15680,15680,15690,15670,188
|
|
20250102,143400,10886901270,15680,15670,15680,15670,463
|
|
20250102,143300,10879643260,15680,15680,15690,15670,503
|
|
20250102,143200,10871757920,15670,15680,15690,15670,254
|
|
20250102,143100,10867774880,15690,15700,15700,15690,716
|
|
20250102,143000,10856540510,15690,15700,15700,15690,359
|
|
20250102,142900,10850906160,15690,15700,15700,15690,1354
|
|
20250102,142800,10829652640,15710,15700,15710,15700,277
|
|
20250102,142700,10825303330,15700,15680,15700,15680,1255
|
|
20250102,142600,10805607470,15690,15700,15710,15670,1931
|
|
20250102,142500,10775313760,15700,15700,15710,15690,2258
|
|
20250102,142400,10739851060,15690,15680,15700,15680,205
|
|
20250102,142300,10736634500,15680,15680,15690,15680,283
|
|
20250102,142200,10732195780,15680,15670,15680,15670,1297
|
|
20250102,142100,10711861090,15680,15670,15680,15660,1130
|
|
20250102,142000,10694162180,15680,15680,15680,15660,296
|
|
20250102,141900,10689524670,15670,15670,15670,15660,2191
|
|
20250102,141800,10655192550,15670,15660,15670,15660,260
|
|
20250102,141700,10651119970,15670,15660,15670,15660,506
|
|
20250102,141600,10643192610,15660,15660,15670,15660,211
|
|
20250102,141500,10639888010,15670,15670,15670,15660,852
|
|
20250102,141400,10626538630,15670,15660,15670,15650,256
|
|
20250102,141300,10622529650,15660,15670,15670,15650,243
|
|
20250102,141200,10618724860,15670,15660,15670,15650,1090
|
|
20250102,141100,10601655490,15660,15660,15660,15650,283
|
|
20250102,141000,10597225380,15660,15650,15660,15650,398
|
|
20250102,140900,10590994030,15650,15660,15660,15650,476
|
|
20250102,140800,10583543620,15660,15650,15660,15650,149
|
|
20250102,140700,10581211300,15660,15660,15660,15650,140
|
|
20250102,140600,10579019170,15660,15660,15660,15650,205
|
|
20250102,140500,10575809820,15650,15660,15660,15650,225
|
|
20250102,140400,10572288480,15650,15640,15660,15640,263
|
|
20250102,140300,10568173490,15640,15640,15650,15640,227
|
|
20250102,140200,10564622620,15640,15660,15660,15640,216
|
|
20250102,140100,10561242710,15650,15650,15660,15650,92
|
|
20250102,140000,10559802050,15660,15660,15660,15650,240
|
|
20250102,135900,10556044750,15660,15650,15660,15650,297
|
|
20250102,135800,10551395800,15660,15650,15660,15650,419
|
|
20250102,135700,10544837700,15660,15660,15660,15650,226
|
|
20250102,135600,10541300100,15650,15650,15660,15650,253
|
|
20250102,135500,10537339750,15650,15660,15660,15650,237
|
|
20250102,135400,10533630600,15660,15670,15670,15650,938
|
|
20250102,135300,10518940130,15680,15670,15680,15660,196
|
|
20250102,135200,10515869360,15670,15680,15680,15660,205
|
|
20250102,135100,10512656900,15680,15670,15680,15670,209
|
|
20250102,135000,10509381480,15680,15650,15680,15650,401
|
|
20250102,134900,10503101340,15660,15660,15670,15660,40
|
|
20250102,134800,10502474870,15670,15650,15670,15650,484
|
|
20250102,134700,10494896340,15660,15660,15670,15660,45
|
|
20250102,134600,10494191560,15660,15660,15670,15650,478
|
|
20250102,134500,10486703170,15650,15670,15670,15650,206
|
|
20250102,134400,10483476370,15680,15650,15680,15650,341
|
|
20250102,134300,10478139030,15660,15670,15670,15650,661
|
|
20250102,134200,10467792300,15660,15670,15680,15660,297
|
|
20250102,134100,10463137140,15680,15680,15680,15670,431
|
|
20250102,134000,10456380660,15670,15650,15680,15650,1010
|
|
20250102,133900,10440562880,15650,15630,15650,15620,301
|
|
20250102,133800,10435854030,15630,15630,15650,15620,329
|
|
20250102,133700,10430709950,15630,15640,15640,15620,379
|
|
20250102,133600,10424786640,15620,15640,15640,15600,380
|
|
20250102,133500,10418845510,15650,15600,15650,15590,1476
|
|
20250102,133400,10395806490,15600,15650,15650,15600,2772
|
|
20250102,133300,10352535820,15650,15660,15660,15650,847
|
|
20250102,133200,10339279620,15650,15650,15660,15650,206
|
|
20250102,133100,10336055380,15650,15660,15660,15650,404
|
|
20250102,133000,10329729810,15660,15650,15660,15650,369
|
|
20250102,132900,10323953830,15650,15630,15650,15610,1815
|
|
20250102,132800,10295595540,15630,15630,15650,15630,448
|
|
20250102,132700,10288589590,15630,15630,15640,15620,475
|
|
20250102,132600,10281165820,15640,15660,15660,15630,122
|
|
20250102,132500,10279257650,15660,15650,15660,15650,89
|
|
20250102,132400,10277863980,15650,15650,15670,15640,527
|
|
20250102,132300,10269613920,15650,15670,15670,15650,166
|
|
20250102,132200,10267015010,15670,15660,15670,15660,143
|
|
20250102,132100,10264774220,15650,15690,15690,15650,792
|
|
20250102,132000,10252365570,15690,15710,15710,15690,1049
|
|
20250102,131900,10235898410,15700,15720,15720,15700,1347
|
|
20250102,131800,10214731970,15720,15740,15750,15720,1184
|
|
20250102,131700,10196101430,15750,15750,15750,15740,138
|
|
20250102,131600,10193928090,15750,15750,15760,15740,204
|
|
20250102,131500,10190715550,15750,15750,15750,15740,154
|
|
20250102,131400,10188290420,15760,15750,15760,15750,304
|
|
20250102,131300,10183500500,15750,15740,15750,15740,356
|
|
20250102,131200,10177894910,15750,15740,15750,15740,761
|
|
20250102,131100,10165914690,15740,15730,15760,15730,842
|
|
20250102,131000,10152647750,15730,15740,15750,15730,487
|
|
20250102,130900,10144981950,15740,15740,15740,15730,283
|
|
20250102,130800,10140529160,15730,15730,15730,15720,355
|
|
20250102,130700,10134945890,15720,15710,15720,15710,225
|
|
20250102,130600,10131409780,15720,15710,15720,15700,414
|
|
20250102,130500,10124905140,15700,15700,15710,15690,235
|
|
20250102,130400,10121214720,15710,15700,15710,15690,154
|
|
20250102,130300,10118796880,15700,15730,15730,15690,245
|
|
20250102,130200,10114947820,15730,15700,15740,15700,248
|
|
20250102,130100,10111049020,15690,15700,15710,15690,239
|
|
20250102,130000,10107298730,15700,15730,15740,15690,243
|
|
20250102,125900,10103476930,15730,15650,15740,15650,664
|
|
20250102,125800,10093058380,15650,15640,15650,15640,108
|
|
20250102,125700,10091369130,15650,15680,15680,15640,522
|
|
20250102,125600,10083199470,15670,15630,15720,15620,592
|
|
20250102,125500,10073929330,15630,15630,15640,15630,389
|
|
20250102,125400,10067848250,15640,15670,15670,15630,375
|
|
20250102,125300,10061985300,15680,15630,15700,15630,958
|
|
20250102,125200,10046994910,15640,15680,15680,15640,334
|
|
20250102,125100,10041764970,15670,15670,15690,15660,670
|
|
20250102,125000,10031266960,15660,15640,15660,15630,827
|
|
20250102,124900,10018324580,15630,15630,15630,15610,550
|
|
20250102,124800,10009734180,15630,15630,15630,15620,164
|
|
20250102,124700,10007171270,15650,15630,15650,15620,2261
|
|
20250102,124600,9971832280,15630,15650,15650,15630,378
|
|
20250102,124500,9965920540,15650,15650,15660,15650,869
|
|
20250102,124400,9952319320,15660,15670,15680,15660,728
|
|
20250102,124300,9940916070,15670,15670,15680,15670,438
|
|
20250102,124200,9934052340,15670,15670,15680,15670,314
|
|
20250102,124100,9929131940,15670,15670,15680,15670,256
|
|
20250102,124000,9925120250,15670,15670,15690,15670,116
|
|
20250102,123900,9923301720,15670,15670,15670,15670,633
|
|
20250102,123800,9913382610,15670,15680,15690,15670,125
|
|
20250102,123700,9911422620,15680,15680,15690,15680,335
|
|
20250102,123600,9906168010,15680,15700,15700,15680,225
|
|
20250102,123500,9902639090,15700,15690,15700,15690,260
|
|
20250102,123400,9898558480,15680,15700,15700,15680,246
|
|
20250102,123300,9894699150,15700,15690,15700,15690,215
|
|
20250102,123200,9891325600,15700,15700,15700,15690,103
|
|
20250102,123100,9889709450,15700,15740,15750,15700,1016
|
|
20250102,123000,9873733040,15740,15740,15750,15740,629
|
|
20250102,122900,9863831560,15740,15720,15740,15720,411
|
|
20250102,122800,9857364340,15720,15720,15730,15720,1184
|
|
20250102,122700,9838751820,15720,15670,15720,15670,959
|
|
20250102,122600,9823702570,15690,15670,15690,15670,358
|
|
20250102,122500,9818090370,15690,15670,15690,15670,1111
|
|
20250102,122400,9800663760,15680,15690,15690,15670,498
|
|
20250102,122300,9792856090,15670,15670,15690,15670,394
|
|
20250102,122200,9786679180,15680,15670,15680,15670,168
|
|
20250102,122100,9784046060,15680,15660,15680,15660,259
|
|
20250102,122000,9779988900,15670,15660,15670,15660,306
|
|
20250102,121900,9775196870,15670,15680,15700,15660,1727
|
|
20250102,121800,9748131930,15690,15700,15700,15670,406
|
|
20250102,121700,9741761400,15700,15690,15700,15680,400
|
|
20250102,121600,9735485400,15680,15690,15700,15680,250
|
|
20250102,121500,9731563430,15700,15700,15710,15690,312
|
|
20250102,121400,9726666230,15710,15690,15710,15680,401
|
|
20250102,121300,9720373230,15700,15670,15700,15670,687
|
|
20250102,121200,9709601510,15670,15680,15700,15670,455
|
|
20250102,121100,9702467200,15680,15690,15700,15670,127
|
|
20250102,121000,9700475520,15700,15680,15700,15670,413
|
|
20250102,120900,9693998880,15680,15720,15720,15680,329
|
|
20250102,120800,9688829240,15720,15660,15730,15660,4775
|
|
20250102,120700,9613865690,15680,15650,15680,15640,367
|
|
20250102,120600,9608119380,15660,15610,15660,15610,1044
|
|
20250102,120500,9591792460,15620,15610,15620,15600,703
|
|
20250102,120400,9580824720,15610,15620,15630,15610,153
|
|
20250102,120300,9578434690,15620,15630,15640,15620,409
|
|
20250102,120200,9572042840,15640,15610,15640,15610,1693
|
|
20250102,120100,9545600370,15620,15620,15640,15620,345
|
|
20250102,120000,9540209340,15620,15610,15630,15600,750
|
|
20250102,115900,9528499020,15610,15610,15620,15610,85
|
|
20250102,115800,9527172030,15610,15620,15630,15610,196
|
|
20250102,115700,9524111080,15630,15630,15630,15620,292
|
|
20250102,115600,9519548710,15630,15620,15630,15610,209
|
|
20250102,115500,9516284820,15630,15610,15630,15600,158
|
|
20250102,115400,9513818870,15620,15610,15620,15600,247
|
|
20250102,115300,9509962500,15620,15600,15620,15590,524
|
|
20250102,115200,9501790490,15600,15630,15630,15590,767
|
|
20250102,115100,9489814300,15630,15620,15640,15620,684
|
|
20250102,115000,9479124720,15630,15620,15640,15620,1045
|
|
20250102,114900,9462794970,15620,15590,15620,15590,553
|
|
20250102,114800,9454165690,15590,15600,15600,15580,502
|
|
20250102,114700,9446339870,15620,15600,15620,15600,319
|
|
20250102,114600,9441361890,15600,15590,15610,15580,1707
|
|
20250102,114500,9414748490,15590,15610,15610,15570,1456
|
|
20250102,114400,9392054180,15600,15590,15600,15570,2541
|
|
20250102,114300,9352423950,15580,15600,15600,15550,3949
|
|
20250102,114200,9290939630,15590,15620,15620,15580,1413
|
|
20250102,114100,9268892480,15620,15680,15680,15600,8371
|
|
20250102,114000,9138009210,15670,15650,15690,15650,1005
|
|
20250102,113900,9122263880,15650,15640,15650,15640,586
|
|
20250102,113800,9113094410,15650,15630,15650,15620,1696
|
|
20250102,113700,9086574770,15630,15700,15700,15630,6855
|
|
20250102,113600,8979123550,15700,15760,15760,15700,2038
|
|
20250102,113500,8947062190,15740,15740,15750,15700,6811
|
|
20250102,113400,8839959360,15740,15760,15760,15740,1212
|
|
20250102,113300,8820865780,15770,15790,15800,15770,838
|
|
20250102,113200,8807638760,15790,15830,15830,15770,3140
|
|
20250102,113100,8758044560,15850,15890,15890,15840,717
|
|
20250102,113000,8746667160,15890,15930,15940,15890,3071
|
|
20250102,112900,8697775590,15930,15910,15930,15900,697
|
|
20250102,112800,8686683680,15900,15880,15910,15880,775
|
|
20250102,112700,8674357710,15900,15910,15920,15880,796
|
|
20250102,112600,8661703470,15920,15890,15920,15890,2324
|
|
20250102,112500,8624752730,15890,15850,15890,15850,1591
|
|
20250102,112400,8599493610,15860,15810,15860,15810,859
|
|
20250102,112300,8585894810,15810,15800,15840,15800,819
|
|
20250102,112200,8572934580,15800,15800,15820,15800,1345
|
|
20250102,112100,8551681470,15800,15760,15800,15760,1421
|
|
20250102,112000,8529254500,15770,15750,15790,15750,6021
|
|
20250102,111900,8434278410,15760,15760,15760,15710,3346
|
|
20250102,111800,8381614550,15760,15840,15840,15700,9643
|
|
20250102,111700,8229736830,15850,15800,15850,15780,2583
|
|
20250102,111600,8188909100,15800,15810,15830,15700,8746
|
|
20250102,111500,8050985200,15810,15840,15850,15810,2597
|
|
20250102,111400,8009888170,15840,15860,15870,15840,2588
|
|
20250102,111300,7968870630,15860,15910,15910,15850,4794
|
|
20250102,111200,7892803090,15890,15900,15900,15870,4580
|
|
20250102,111100,7820022400,15900,15920,15920,15900,1440
|
|
20250102,111000,7797107040,15920,15960,15960,15910,2896
|
|
20250102,110900,7750978540,15950,15960,15970,15950,1059
|
|
20250102,110800,7734075040,15960,15920,15960,15920,1869
|
|
20250102,110700,7704273620,15930,15960,15990,15910,2773
|
|
20250102,110600,7660062420,15950,15970,15990,15940,2204
|
|
20250102,110500,7624883730,15970,15980,15980,15960,1480
|
|
20250102,110400,7601242780,15970,15930,15990,15910,1881
|
|
20250102,110300,7571241850,15930,15960,15960,15890,3322
|
|
20250102,110200,7518367210,15950,15910,15970,15880,5645
|
|
20250102,110100,7428523680,15920,16000,16020,15920,17795
|
|
20250102,110000,7144220350,16000,16140,16140,16000,5802
|
|
20250102,105900,7051097540,16130,16190,16190,16130,1793
|
|
20250102,105800,7022127730,16180,16180,16200,16170,2390
|
|
20250102,105700,6983440500,16190,16070,16190,16050,5324
|
|
20250102,105600,6897616720,16090,16060,16090,16040,3309
|
|
20250102,105500,6844493200,16060,16100,16110,16050,3039
|
|
20250102,105400,6795660340,16100,16120,16130,16100,5523
|
|
20250102,105300,6706677580,16120,16140,16140,16110,1236
|
|
20250102,105200,6686748650,16140,16130,16160,16130,2197
|
|
20250102,105100,6651286140,16130,16130,16180,16120,4531
|
|
20250102,105000,6578167320,16120,16140,16160,16120,1972
|
|
20250102,104900,6546340870,16130,16200,16220,16130,6237
|
|
20250102,104800,6445449150,16200,16240,16250,16200,2052
|
|
20250102,104700,6412163420,16240,16210,16250,16200,895
|
|
20250102,104600,6397638740,16220,16260,16260,16200,4145
|
|
20250102,104500,6330412150,16260,16240,16280,16220,3316
|
|
20250102,104400,6276525490,16230,16220,16250,16220,1179
|
|
20250102,104300,6257383000,16220,16310,16320,16200,10268
|
|
20250102,104200,6090717690,16320,16280,16330,16210,16778
|
|
20250102,104100,5817478720,16280,16180,16280,16180,13968
|
|
20250102,104000,5591029570,16180,16180,16200,16170,6125
|
|
20250102,103900,5491870080,16170,16080,16180,16070,13860
|
|
20250102,103800,5268427030,16080,16060,16090,16040,7185
|
|
20250102,103700,5152969370,16070,16030,16070,16000,5645
|
|
20250102,103600,5062454080,16040,16010,16050,15980,12327
|
|
20250102,103500,4865082170,16000,15960,16000,15950,6415
|
|
20250102,103400,4762539440,15960,16050,16080,15940,10682
|
|
20250102,103300,4591356490,16050,16040,16050,16030,1985
|
|
20250102,103200,4559515020,16030,16010,16040,16000,4621
|
|
20250102,103100,4485456250,16010,15940,16020,15940,8368
|
|
20250102,103000,4351842300,15940,15990,16020,15940,3618
|
|
20250102,102900,4294025680,16000,16050,16060,16000,9418
|
|
20250102,102800,4143241510,16060,16050,16080,16040,2248
|
|
20250102,102700,4107143460,16050,16100,16140,16050,11078
|
|
20250102,102600,3928982570,16100,16030,16150,16020,9476
|
|
20250102,102500,3776427100,16020,16040,16080,16010,5153
|
|
20250102,102400,3693797570,16050,15910,16070,15910,27294
|
|
20250102,102300,3257637690,15900,15900,15910,15880,2632
|
|
20250102,102200,3215800200,15900,15880,15920,15870,12101
|
|
20250102,102100,3023374560,15870,15870,15890,15860,8511
|
|
20250102,102000,2888279410,15870,15770,15890,15760,13156
|
|
20250102,101900,2679836800,15780,15790,15820,15730,15904
|
|
20250102,101800,2428933660,15800,15790,15830,15780,17567
|
|
20250102,101700,2151341720,15790,15650,15810,15580,20747
|
|
20250102,101600,1824416030,15580,15600,15730,15570,20598
|
|
20250102,101500,1501747620,15600,15570,15600,15560,8404
|
|
20250102,101400,1370840360,15570,15510,15570,15500,4741
|
|
20250102,101300,1297211360,15500,15450,15540,15420,12043
|
|
20250102,101200,1110513880,15450,15380,15510,15380,18966
|
|
20250102,101100,817924100,15380,15280,15380,15280,9297
|
|
20250102,101000,675297050,15270,15230,15280,15200,7627
|
|
20250102,100900,558935200,15240,15230,15260,15160,2032
|
|
20250102,100800,527982730,15160,15230,15260,15160,5954
|
|
20250102,100700,437324760,15230,15120,15230,15120,7761
|
|
20250102,100600,319520870,15120,15120,15120,15070,949
|
|
20250102,100500,305187060,15130,15100,15140,15100,789
|
|
20250102,100400,293257110,15100,15100,15150,15100,4865
|
|
20250102,100300,219662430,15100,14970,15100,14960,1935
|
|
20250102,100200,190505310,14950,15000,15040,14950,7139
|
|
20250102,100100,83703620,15040,15050,15060,15040,1866
|
|
20250102,100000,55628470,15050,15050,15060,14970,3638
|