599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185600,39650891110,18810,18810,18810,18810,73056
|
|
20250123,185500,39650891110,18810,18810,18810,18810,0
|
|
20250123,185400,39650891110,18810,18810,18810,18810,0
|
|
20250123,185300,39650891110,18810,18810,18810,18810,0
|
|
20250123,185200,39650891110,18810,18810,18810,18810,0
|
|
20250123,185100,39650891110,18810,18810,18810,18810,0
|
|
20250123,185000,39650891110,18810,18810,18810,18810,0
|
|
20250123,184900,39650891110,18810,18810,18810,18810,0
|
|
20250123,184800,39650891110,18810,18810,18810,18810,0
|
|
20250123,184700,39650891110,18810,18810,18810,18810,0
|
|
20250123,184600,39650891110,18810,18810,18810,18810,0
|
|
20250123,184500,39650891110,18810,18810,18810,18810,0
|
|
20250123,184400,39650891110,18810,18810,18810,18810,0
|
|
20250123,184300,39650891110,18810,18810,18810,18810,0
|
|
20250123,184200,39650891110,18810,18810,18810,18810,0
|
|
20250123,184100,39650891110,18810,18810,18810,18810,0
|
|
20250123,184000,39650891110,18810,18810,18810,18810,0
|
|
20250123,183900,39650891110,18810,18810,18810,18810,0
|
|
20250123,183800,39650891110,18810,18810,18810,18810,0
|
|
20250123,183700,39650891110,18810,18810,18810,18810,0
|
|
20250123,183600,39650891110,18810,18810,18810,18810,0
|
|
20250123,183500,39650891110,18810,18810,18810,18810,0
|
|
20250123,183400,39650891110,18810,18810,18810,18810,0
|
|
20250123,183300,39650891110,18810,18810,18810,18810,0
|
|
20250123,183200,39650891110,18810,18810,18810,18810,0
|
|
20250123,183100,39650891110,18810,18810,18810,18810,0
|
|
20250123,183000,39650891110,18810,18810,18810,18810,0
|
|
20250123,182900,39650891110,18810,18810,18810,18810,0
|
|
20250123,182800,39650891110,18810,18810,18810,18810,0
|
|
20250123,182700,39650891110,18810,18810,18810,18810,0
|
|
20250123,182600,39650891110,18810,18810,18810,18810,73056
|
|
20250123,182500,39650891110,18810,18810,18810,18810,0
|
|
20250123,182400,39650891110,18810,18810,18810,18810,0
|
|
20250123,182300,39650891110,18810,18810,18810,18810,0
|
|
20250123,182200,39650891110,18810,18810,18810,18810,0
|
|
20250123,182100,39650891110,18810,18810,18810,18810,0
|
|
20250123,182000,39650891110,18810,18810,18810,18810,0
|
|
20250123,181900,39650891110,18810,18810,18810,18810,0
|
|
20250123,181800,39650891110,18810,18810,18810,18810,0
|
|
20250123,181700,39650891110,18810,18810,18810,18810,0
|
|
20250123,181600,39650891110,18810,18810,18810,18810,0
|
|
20250123,181500,39650891110,18810,18810,18810,18810,0
|
|
20250123,181400,39650891110,18810,18810,18810,18810,0
|
|
20250123,181300,39650891110,18810,18810,18810,18810,0
|
|
20250123,181200,39650891110,18810,18810,18810,18810,0
|
|
20250123,181100,39650891110,18810,18810,18810,18810,0
|
|
20250123,181000,39650891110,18810,18810,18810,18810,0
|
|
20250123,180900,39650891110,18810,18810,18810,18810,0
|
|
20250123,180800,39650891110,18810,18810,18810,18810,0
|
|
20250123,180700,39650891110,18810,18810,18810,18810,0
|
|
20250123,180600,39650891110,18810,18810,18810,18810,0
|
|
20250123,180500,39650891110,18810,18810,18810,18810,0
|
|
20250123,180400,39650891110,18810,18810,18810,18810,0
|
|
20250123,180300,39650891110,18810,18810,18810,18810,0
|
|
20250123,180200,39650891110,18810,18810,18810,18810,0
|
|
20250123,180100,39650891110,18810,18810,18810,18810,0
|
|
20250123,180000,39650891110,18810,18810,18810,18810,0
|
|
20250123,175900,39650891110,18810,18810,18810,18810,0
|
|
20250123,175800,39650891110,18810,18810,18810,18810,0
|
|
20250123,175700,39650891110,18810,18810,18810,18810,0
|
|
20250123,175600,39650891110,18810,18810,18810,18810,73056
|
|
20250123,175500,39650891110,18810,18810,18810,18810,0
|
|
20250123,175400,39650891110,18810,18810,18810,18810,0
|
|
20250123,175300,39650891110,18810,18810,18810,18810,0
|
|
20250123,175200,39650891110,18810,18810,18810,18810,0
|
|
20250123,175100,39650891110,18810,18810,18810,18810,0
|
|
20250123,175000,39650891110,18810,18810,18810,18810,0
|
|
20250123,174900,39650891110,18810,18810,18810,18810,0
|
|
20250123,174800,39650891110,18810,18810,18810,18810,0
|
|
20250123,174700,39650891110,18810,18810,18810,18810,0
|
|
20250123,174600,39650891110,18810,18810,18810,18810,0
|
|
20250123,174500,39650891110,18810,18810,18810,18810,0
|
|
20250123,174400,39650891110,18810,18810,18810,18810,0
|
|
20250123,174300,39650891110,18810,18810,18810,18810,0
|
|
20250123,174200,39650891110,18810,18810,18810,18810,0
|
|
20250123,174100,39650891110,18810,18810,18810,18810,0
|
|
20250123,174000,39650891110,18810,18810,18810,18810,0
|
|
20250123,173900,39650891110,18810,18810,18810,18810,0
|
|
20250123,173800,39650891110,18810,18810,18810,18810,0
|
|
20250123,173700,39650891110,18810,18810,18810,18810,0
|
|
20250123,173600,39650891110,18810,18810,18810,18810,0
|
|
20250123,173500,39650891110,18810,18810,18810,18810,0
|
|
20250123,173400,39650891110,18810,18810,18810,18810,0
|
|
20250123,173300,39650891110,18810,18810,18810,18810,0
|
|
20250123,173200,39650891110,18810,18810,18810,18810,0
|
|
20250123,173100,39650891110,18810,18810,18810,18810,0
|
|
20250123,173000,39650891110,18810,18810,18810,18810,0
|
|
20250123,172900,39650891110,18810,18810,18810,18810,0
|
|
20250123,172800,39650891110,18810,18810,18810,18810,0
|
|
20250123,172700,39650891110,18810,18810,18810,18810,0
|
|
20250123,172600,39650891110,18810,18810,18810,18810,73056
|
|
20250123,172500,39650891110,18810,18810,18810,18810,0
|
|
20250123,172400,39650891110,18810,18810,18810,18810,0
|
|
20250123,172300,39650891110,18810,18810,18810,18810,0
|
|
20250123,172200,39650891110,18810,18810,18810,18810,0
|
|
20250123,172100,39650891110,18810,18810,18810,18810,0
|
|
20250123,172000,39650891110,18810,18810,18810,18810,0
|
|
20250123,171900,39650891110,18810,18810,18810,18810,0
|
|
20250123,171800,39650891110,18810,18810,18810,18810,0
|
|
20250123,171700,39650891110,18810,18810,18810,18810,0
|
|
20250123,171600,39650891110,18810,18810,18810,18810,0
|
|
20250123,171500,39650891110,18810,18810,18810,18810,0
|
|
20250123,171400,39650891110,18810,18810,18810,18810,0
|
|
20250123,171300,39650891110,18810,18810,18810,18810,0
|
|
20250123,171200,39650891110,18810,18810,18810,18810,0
|
|
20250123,171100,39650891110,18810,18810,18810,18810,0
|
|
20250123,171000,39650891110,18810,18810,18810,18810,0
|
|
20250123,170900,39650891110,18810,18810,18810,18810,0
|
|
20250123,170800,39650891110,18810,18810,18810,18810,0
|
|
20250123,170700,39650891110,18810,18810,18810,18810,0
|
|
20250123,170600,39650891110,18810,18810,18810,18810,0
|
|
20250123,170500,39650891110,18810,18810,18810,18810,0
|
|
20250123,170400,39650891110,18810,18810,18810,18810,0
|
|
20250123,170300,39650891110,18810,18810,18810,18810,0
|
|
20250123,170200,39650891110,18810,18810,18810,18810,0
|
|
20250123,170100,39650891110,18810,18810,18810,18810,0
|
|
20250123,170000,39650891110,18810,18810,18810,18810,0
|
|
20250123,165900,39650891110,18810,18810,18810,18810,0
|
|
20250123,165800,39650891110,18810,18810,18810,18810,0
|
|
20250123,165700,39650891110,18810,18810,18810,18810,0
|
|
20250123,165600,39650891110,18810,18810,18810,18810,73056
|
|
20250123,165500,39650891110,18810,18810,18810,18810,0
|
|
20250123,165400,39650891110,18810,18810,18810,18810,0
|
|
20250123,165300,39650891110,18810,18810,18810,18810,0
|
|
20250123,165200,39650891110,18810,18810,18810,18810,0
|
|
20250123,165100,39650891110,18810,18810,18810,18810,0
|
|
20250123,165000,39650891110,18810,18810,18810,18810,0
|
|
20250123,164900,39650891110,18810,18810,18810,18810,0
|
|
20250123,164800,39650891110,18810,18810,18810,18810,0
|
|
20250123,164700,39650891110,18810,18810,18810,18810,0
|
|
20250123,164600,39650891110,18810,18810,18810,18810,0
|
|
20250123,164500,39650891110,18810,18810,18810,18810,0
|
|
20250123,164400,39650891110,18810,18810,18810,18810,0
|
|
20250123,164300,39650891110,18810,18810,18810,18810,0
|
|
20250123,164200,39650891110,18810,18810,18810,18810,0
|
|
20250123,164100,39650891110,18810,18810,18810,18810,0
|
|
20250123,164000,39650891110,18810,18810,18810,18810,0
|
|
20250123,163900,39650891110,18810,18810,18810,18810,0
|
|
20250123,163800,39650891110,18810,18810,18810,18810,0
|
|
20250123,163700,39650891110,18810,18810,18810,18810,0
|
|
20250123,163600,39650891110,18810,18810,18810,18810,0
|
|
20250123,163500,39650891110,18810,18810,18810,18810,0
|
|
20250123,163400,39650891110,18810,18810,18810,18810,0
|
|
20250123,163300,39650891110,18810,18810,18810,18810,0
|
|
20250123,163200,39650891110,18810,18810,18810,18810,0
|
|
20250123,163100,39650891110,18810,18810,18810,18810,0
|
|
20250123,163000,39650891110,18810,18810,18810,18810,0
|
|
20250123,162900,39650891110,18810,18810,18810,18810,0
|
|
20250123,162800,39650891110,18810,18810,18810,18810,0
|
|
20250123,162700,39650891110,18810,18810,18810,18810,0
|
|
20250123,162600,39650891110,18810,18810,18810,18810,73056
|
|
20250123,162500,39650891110,18810,18810,18810,18810,0
|
|
20250123,162400,39650891110,18810,18810,18810,18810,0
|
|
20250123,162300,39650891110,18810,18810,18810,18810,0
|
|
20250123,162200,39650891110,18810,18810,18810,18810,0
|
|
20250123,162100,39650891110,18810,18810,18810,18810,0
|
|
20250123,162000,39650891110,18810,18810,18810,18810,0
|
|
20250123,161900,39650891110,18810,18810,18810,18810,0
|
|
20250123,161800,39650891110,18810,18810,18810,18810,0
|
|
20250123,161700,39650891110,18810,18810,18810,18810,0
|
|
20250123,161600,39650891110,18810,18810,18810,18810,0
|
|
20250123,161500,39650891110,18810,18810,18810,18810,0
|
|
20250123,161400,39650891110,18810,18810,18810,18810,0
|
|
20250123,161300,39650891110,18810,18810,18810,18810,0
|
|
20250123,161200,39650891110,18810,18810,18810,18810,0
|
|
20250123,161100,39650891110,18810,18810,18810,18810,0
|
|
20250123,161000,39650891110,18810,18810,18810,18810,0
|
|
20250123,160900,39650891110,18810,18810,18810,18810,0
|
|
20250123,160800,39650891110,18810,18810,18810,18810,0
|
|
20250123,160700,39650891110,18810,18810,18810,18810,0
|
|
20250123,160600,39650891110,18810,18810,18810,18810,0
|
|
20250123,160500,39650891110,18810,18810,18810,18810,0
|
|
20250123,160400,39650891110,18810,18810,18810,18810,0
|
|
20250123,160300,39650891110,18810,18810,18810,18810,0
|
|
20250123,160200,39650891110,18810,18810,18810,18810,0
|
|
20250123,160100,39650891110,18810,18810,18810,18810,0
|
|
20250123,160000,39650891110,18810,18810,18810,18810,0
|
|
20250123,155900,39650891110,18810,18810,18810,18810,0
|
|
20250123,155800,39650891110,18810,18810,18810,18810,0
|
|
20250123,155700,39650891110,18810,18810,18810,18810,0
|
|
20250123,155600,39650891110,18810,18810,18810,18810,73056
|
|
20250123,155500,39650891110,18810,18810,18810,18810,0
|
|
20250123,155400,39650891110,18810,18810,18810,18810,0
|
|
20250123,155300,39650891110,18810,18810,18810,18810,0
|
|
20250123,155200,39650891110,18810,18810,18810,18810,0
|
|
20250123,155100,39650891110,18810,18810,18810,18810,0
|
|
20250123,155000,39650891110,18810,18810,18810,18810,0
|
|
20250123,154900,39650891110,18810,18810,18810,18810,0
|
|
20250123,154800,39650891110,18810,18810,18810,18810,0
|
|
20250123,154700,39650891110,18810,18810,18810,18810,0
|
|
20250123,154600,39650891110,18810,18810,18810,18810,0
|
|
20250123,154500,39650891110,18810,18810,18810,18810,0
|
|
20250123,154400,39650891110,18810,18810,18810,18810,0
|
|
20250123,154300,39650891110,18810,18810,18810,18810,0
|
|
20250123,154200,39650891110,18810,18810,18810,18810,0
|
|
20250123,154100,39650891110,18810,18810,18810,18810,0
|
|
20250123,154000,39650891110,18810,18810,18810,18810,0
|
|
20250123,153900,39650891110,18810,18810,18810,18810,0
|
|
20250123,153800,39650891110,18810,18810,18810,18810,0
|
|
20250123,153700,39650891110,18810,18810,18810,18810,0
|
|
20250123,153600,39650891110,18810,18810,18810,18810,0
|
|
20250123,153500,39650891110,18810,18810,18810,18810,0
|
|
20250123,153400,39650891110,18810,18810,18810,18810,0
|
|
20250123,153300,39650891110,18810,18810,18810,18810,0
|
|
20250123,153200,39650891110,18810,18810,18810,18810,0
|
|
20250123,153100,39650891110,18810,18810,18810,18810,0
|
|
20250123,153000,39650891110,18810,18810,18810,18810,73056
|
|
20250123,152900,38276707750,18810,18810,18810,18810,0
|
|
20250123,152800,38276707750,18810,18810,18810,18810,0
|
|
20250123,152700,38276707750,18810,18810,18810,18810,0
|
|
20250123,152600,38276707750,18810,18810,18810,18810,0
|
|
20250123,152500,38276707750,18810,18810,18810,18810,0
|
|
20250123,152400,38276707750,18810,18810,18810,18810,0
|
|
20250123,152300,38276707750,18810,18810,18810,18810,0
|
|
20250123,152200,38276707750,18810,18810,18810,18810,0
|
|
20250123,152100,38276707750,18810,18810,18810,18810,0
|
|
20250123,152000,38276707750,18810,18810,18810,18810,0
|
|
20250123,151900,38276707750,18810,18820,18830,18800,5208
|
|
20250123,151800,38178716540,18820,18830,18840,18810,2950
|
|
20250123,151700,38123178780,18830,18850,18850,18820,2601
|
|
20250123,151600,38074182170,18850,18850,18850,18830,2595
|
|
20250123,151500,38025283610,18850,18840,18860,18820,3531
|
|
20250123,151400,37958747030,18850,18850,18860,18840,3389
|
|
20250123,151300,37894857400,18850,18840,18860,18840,3909
|
|
20250123,151200,37821174980,18850,18840,18850,18840,2055
|
|
20250123,151100,37782442150,18850,18830,18850,18820,2498
|
|
20250123,151000,37735385780,18820,18810,18830,18800,4297
|
|
20250123,150900,37654528210,18810,18810,18820,18800,2710
|
|
20250123,150800,37603554980,18810,18800,18810,18800,2537
|
|
20250123,150700,37555844680,18810,18820,18850,18790,4250
|
|
20250123,150600,37475882830,18820,18810,18830,18810,2843
|
|
20250123,150500,37422372090,18830,18810,18840,18810,4098
|
|
20250123,150400,37345252190,18810,18810,18820,18800,3234
|
|
20250123,150300,37284405580,18820,18810,18820,18800,3740
|
|
20250123,150200,37214062570,18810,18800,18820,18780,4513
|
|
20250123,150100,37129220110,18800,18790,18800,18770,4129
|
|
20250123,150000,37051660730,18790,18790,18800,18760,8632
|
|
20250123,145900,36889545600,18790,18820,18820,18780,7181
|
|
20250123,145800,36754577800,18810,18830,18830,18810,3118
|
|
20250123,145700,36695907740,18830,18830,18830,18800,7967
|
|
20250123,145600,36546056710,18820,18820,18830,18810,2850
|
|
20250123,145500,36492414050,18820,18840,18840,18820,4217
|
|
20250123,145400,36413000080,18840,18830,18840,18820,2867
|
|
20250123,145300,36359011520,18830,18840,18850,18820,3065
|
|
20250123,145200,36301275200,18840,18830,18850,18830,2839
|
|
20250123,145100,36247781560,18840,18840,18860,18830,2265
|
|
20250123,145000,36205102930,18830,18840,18850,18820,2237
|
|
20250123,144900,36162968840,18840,18840,18850,18820,3116
|
|
20250123,144800,36104279080,18830,18840,18850,18830,3130
|
|
20250123,144700,36045310690,18840,18830,18850,18830,3851
|
|
20250123,144600,35972762810,18850,18850,18860,18830,3199
|
|
20250123,144500,35912458320,18860,18840,18860,18840,3366
|
|
20250123,144400,35849028930,18840,18860,18860,18830,4413
|
|
20250123,144300,35765861110,18860,18860,18870,18850,1834
|
|
20250123,144200,35731272940,18870,18860,18870,18850,4589
|
|
20250123,144100,35644725870,18860,18860,18880,18850,1884
|
|
20250123,144000,35609187290,18850,18880,18890,18850,3205
|
|
20250123,143900,35548719480,18870,18880,18900,18860,3749
|
|
20250123,143800,35477943180,18880,18880,18890,18870,1972
|
|
20250123,143700,35440699820,18870,18880,18890,18860,2824
|
|
20250123,143600,35387397180,18870,18880,18900,18860,4267
|
|
20250123,143500,35306843420,18870,18880,18900,18870,3087
|
|
20250123,143400,35248553190,18890,18890,18900,18880,2450
|
|
20250123,143300,35202276440,18890,18910,18910,18880,2562
|
|
20250123,143200,35153868730,18910,18900,18910,18880,2960
|
|
20250123,143100,35097946180,18900,18890,18900,18880,2719
|
|
20250123,143000,35046586940,18890,18870,18890,18870,1800
|
|
20250123,142900,35012604090,18880,18880,18880,18870,2629
|
|
20250123,142800,34962975420,18870,18870,18880,18850,2542
|
|
20250123,142700,34915002660,18870,18880,18890,18850,3271
|
|
20250123,142600,34853279710,18890,18890,18900,18880,2196
|
|
20250123,142500,34811805500,18900,18900,18900,18880,2074
|
|
20250123,142400,34772622210,18900,18890,18900,18880,2838
|
|
20250123,142300,34719012760,18890,18890,18910,18890,1771
|
|
20250123,142200,34685545640,18900,18880,18900,18880,2702
|
|
20250123,142100,34634497900,18890,18900,18900,18870,2031
|
|
20250123,142000,34596141830,18900,18900,18900,18890,2630
|
|
20250123,141900,34546441120,18900,18900,18900,18880,2184
|
|
20250123,141800,34505179310,18900,18890,18910,18870,2592
|
|
20250123,141700,34456219470,18900,18900,18900,18870,2665
|
|
20250123,141600,34405874100,18900,18890,18910,18890,2404
|
|
20250123,141500,34360440020,18890,18910,18910,18860,2850
|
|
20250123,141400,34306627720,18910,18880,18910,18870,2319
|
|
20250123,141300,34262806440,18870,18890,18900,18870,4604
|
|
20250123,141200,34175844510,18900,18880,18900,18880,3388
|
|
20250123,141100,34111852760,18890,18890,18900,18880,4001
|
|
20250123,141000,34036271700,18900,18890,18900,18880,3017
|
|
20250123,140900,33979279230,18890,18890,18890,18880,3048
|
|
20250123,140800,33921717520,18890,18880,18890,18880,3203
|
|
20250123,140700,33861224150,18890,18890,18890,18880,2305
|
|
20250123,140600,33817688460,18890,18860,18890,18860,7284
|
|
20250123,140500,33680172040,18870,18850,18870,18850,5196
|
|
20250123,140400,33582187280,18850,18850,18860,18840,3259
|
|
20250123,140300,33520753540,18850,18850,18850,18830,2624
|
|
20250123,140200,33471306240,18850,18830,18850,18830,2624
|
|
20250123,140100,33421851580,18850,18860,18860,18820,2668
|
|
20250123,140000,33371571400,18850,18850,18860,18840,2143
|
|
20250123,135900,33331181520,18850,18850,18860,18830,3476
|
|
20250123,135800,33265669490,18850,18850,18860,18840,2664
|
|
20250123,135700,33215447780,18850,18850,18860,18840,3220
|
|
20250123,135600,33154752740,18850,18830,18850,18830,2001
|
|
20250123,135500,33117057300,18840,18840,18850,18830,1882
|
|
20250123,135400,33081596050,18850,18850,18850,18840,2950
|
|
20250123,135300,33026006690,18850,18850,18850,18840,2134
|
|
20250123,135200,32985788800,18850,18840,18860,18840,1854
|
|
20250123,135100,32950845990,18840,18850,18850,18830,2729
|
|
20250123,135000,32899425670,18830,18840,18850,18820,2784
|
|
20250123,134900,32846964410,18850,18830,18850,18820,2930
|
|
20250123,134800,32791775180,18830,18840,18840,18820,1845
|
|
20250123,134700,32757034660,18840,18820,18840,18820,2897
|
|
20250123,134600,32702489770,18830,18810,18830,18800,1977
|
|
20250123,134500,32665304680,18810,18810,18810,18800,1713
|
|
20250123,134400,32633090430,18810,18820,18840,18800,4351
|
|
20250123,134300,32551250350,18820,18860,18860,18820,4451
|
|
20250123,134200,32467386340,18850,18830,18870,18830,8219
|
|
20250123,134100,32312448510,18830,18820,18830,18810,2867
|
|
20250123,134000,32258492470,18820,18810,18820,18810,2271
|
|
20250123,133900,32215757540,18810,18790,18810,18780,4476
|
|
20250123,133800,32131631620,18790,18780,18790,18770,2200
|
|
20250123,133700,32090308950,18790,18780,18790,18770,3596
|
|
20250123,133600,32022784520,18770,18770,18780,18760,1363
|
|
20250123,133500,31997199350,18770,18770,18780,18760,2690
|
|
20250123,133400,31946697080,18770,18780,18790,18760,2642
|
|
20250123,133300,31897099930,18790,18790,18790,18780,1479
|
|
20250123,133200,31869315650,18790,18790,18790,18780,1456
|
|
20250123,133100,31841967980,18790,18760,18790,18760,5727
|
|
20250123,133000,31734492830,18760,18780,18790,18760,949
|
|
20250123,132900,31716678980,18780,18770,18790,18770,2675
|
|
20250123,132800,31666434540,18760,18780,18790,18760,5480
|
|
20250123,132700,31563546310,18780,18810,18810,18780,3065
|
|
20250123,132600,31505930650,18810,18790,18810,18790,2627
|
|
20250123,132500,31456542760,18800,18780,18800,18780,3820
|
|
20250123,132400,31384762700,18790,18790,18790,18780,6969
|
|
20250123,132300,31253856050,18790,18790,18800,18780,4282
|
|
20250123,132200,31173397750,18790,18800,18800,18790,2746
|
|
20250123,132100,31121791420,18800,18790,18800,18790,3449
|
|
20250123,132000,31056969860,18800,18800,18800,18790,1538
|
|
20250123,131900,31028059620,18790,18790,18800,18790,1410
|
|
20250123,131800,31001556610,18800,18790,18800,18790,1572
|
|
20250123,131700,30972007360,18800,18800,18800,18780,1317
|
|
20250123,131600,30947260520,18790,18800,18810,18790,5819
|
|
20250123,131500,30837862930,18800,18830,18830,18800,4518
|
|
20250123,131400,30752870120,18820,18850,18850,18810,9705
|
|
20250123,131300,30570084000,18850,18840,18850,18840,673
|
|
20250123,131200,30557400950,18850,18830,18850,18830,3404
|
|
20250123,131100,30493269860,18830,18830,18840,18830,1863
|
|
20250123,131000,30458177410,18830,18830,18840,18830,1390
|
|
20250123,130900,30431999440,18840,18840,18840,18830,1259
|
|
20250123,130800,30408284860,18840,18840,18840,18820,1845
|
|
20250123,130700,30373544260,18820,18830,18840,18820,2610
|
|
20250123,130600,30324398280,18840,18840,18840,18830,1465
|
|
20250123,130500,30296803500,18840,18830,18850,18820,1627
|
|
20250123,130400,30266167340,18820,18850,18860,18820,4317
|
|
20250123,130300,30184838380,18860,18850,18870,18850,2081
|
|
20250123,130200,30145591450,18860,18860,18870,18850,1458
|
|
20250123,130100,30118097110,18870,18860,18880,18850,1637
|
|
20250123,130000,30087214020,18850,18850,18860,18850,3190
|
|
20250123,125900,30027063660,18850,18850,18860,18850,2068
|
|
20250123,125800,29988066610,18850,18870,18870,18850,3717
|
|
20250123,125700,29917959080,18870,18860,18880,18850,4486
|
|
20250123,125600,29833318350,18870,18870,18870,18860,2658
|
|
20250123,125500,29783168270,18870,18860,18870,18860,1814
|
|
20250123,125400,29748951170,18870,18870,18870,18860,1310
|
|
20250123,125300,29724238640,18870,18870,18870,18860,2675
|
|
20250123,125200,29673775410,18860,18850,18870,18850,2081
|
|
20250123,125100,29634526140,18850,18860,18870,18840,2837
|
|
20250123,125000,29581036300,18860,18850,18860,18840,2673
|
|
20250123,124900,29530633110,18840,18830,18850,18830,5268
|
|
20250123,124800,29431353790,18840,18840,18840,18830,2223
|
|
20250123,124700,29389479010,18840,18830,18840,18830,675
|
|
20250123,124600,29376763370,18830,18800,18830,18790,8278
|
|
20250123,124500,29221097000,18800,18800,18800,18790,3431
|
|
20250123,124400,29156608670,18800,18800,18800,18790,1210
|
|
20250123,124300,29133861970,18800,18800,18800,18790,1444
|
|
20250123,124200,29106715390,18800,18800,18800,18790,516
|
|
20250123,124100,29097015800,18800,18790,18800,18790,1266
|
|
20250123,124000,29073222660,18790,18800,18800,18790,1596
|
|
20250123,123900,29043223190,18800,18790,18800,18790,1481
|
|
20250123,123800,29015391140,18800,18790,18800,18780,2319
|
|
20250123,123700,28971818740,18790,18780,18800,18770,2981
|
|
20250123,123600,28915819760,18780,18790,18790,18780,2320
|
|
20250123,123500,28872237170,18790,18790,18800,18780,641
|
|
20250123,123400,28860193610,18780,18810,18820,18780,2775
|
|
20250123,123300,28808032270,18810,18810,18810,18780,2257
|
|
20250123,123200,28765626750,18820,18820,18830,18780,3172
|
|
20250123,123100,28705992680,18820,18800,18830,18790,2341
|
|
20250123,123000,28661951110,18800,18830,18830,18800,2889
|
|
20250123,122900,28607604950,18830,18840,18840,18820,2863
|
|
20250123,122800,28553693960,18840,18830,18840,18820,586
|
|
20250123,122700,28542656880,18830,18830,18840,18810,2215
|
|
20250123,122600,28500965570,18840,18820,18840,18800,2948
|
|
20250123,122500,28445479460,18820,18820,18840,18810,3383
|
|
20250123,122400,28381771950,18820,18810,18830,18810,1654
|
|
20250123,122300,28350644810,18800,18840,18840,18800,1889
|
|
20250123,122200,28315094020,18840,18820,18840,18820,1805
|
|
20250123,122100,28281119780,18820,18800,18820,18790,1849
|
|
20250123,122000,28246350840,18800,18760,18810,18750,8090
|
|
20250123,121900,28094479330,18760,18750,18760,18740,963
|
|
20250123,121800,28076420370,18750,18750,18760,18740,2847
|
|
20250123,121700,28023043500,18750,18760,18760,18750,1210
|
|
20250123,121600,28000352650,18760,18760,18760,18750,1647
|
|
20250123,121500,27969461460,18760,18770,18770,18740,4142
|
|
20250123,121400,27891776890,18770,18770,18770,18760,2240
|
|
20250123,121300,27849745450,18770,18770,18780,18760,1249
|
|
20250123,121200,27826299260,18760,18770,18770,18760,2151
|
|
20250123,121100,27785931630,18770,18770,18770,18750,3090
|
|
20250123,121000,27727964670,18790,18800,18800,18750,5099
|
|
20250123,120900,27632201960,18810,18810,18810,18800,1262
|
|
20250123,120800,27608471020,18810,18810,18810,18800,1586
|
|
20250123,120700,27578639520,18810,18800,18810,18790,3145
|
|
20250123,120600,27519507310,18800,18800,18800,18790,1231
|
|
20250123,120500,27496366430,18800,18800,18800,18790,588
|
|
20250123,120400,27485315670,18800,18810,18810,18790,4343
|
|
20250123,120300,27403654790,18810,18810,18810,18800,1804
|
|
20250123,120200,27369724060,18800,18810,18810,18800,451
|
|
20250123,120100,27361242560,18810,18810,18810,18800,1302
|
|
20250123,120000,27336760050,18800,18810,18810,18800,1387
|
|
20250123,115900,27310675710,18810,18810,18810,18800,1487
|
|
20250123,115800,27282712310,18810,18810,18820,18800,1555
|
|
20250123,115700,27253459700,18820,18840,18840,18800,2173
|
|
20250123,115600,27212570970,18840,18820,18840,18820,1491
|
|
20250123,115500,27184496920,18820,18810,18820,18810,936
|
|
20250123,115400,27166883420,18820,18810,18820,18790,2319
|
|
20250123,115300,27123271750,18810,18810,18830,18800,1603
|
|
20250123,115200,27093117560,18810,18810,18810,18790,2479
|
|
20250123,115100,27046521360,18810,18810,18810,18790,2374
|
|
20250123,115000,27001901390,18800,18810,18810,18790,1820
|
|
20250123,114900,26967685700,18800,18810,18810,18780,5169
|
|
20250123,114800,26870535170,18810,18820,18830,18800,2629
|
|
20250123,114700,26821067770,18820,18810,18820,18800,2422
|
|
20250123,114600,26775518710,18810,18800,18810,18800,1569
|
|
20250123,114500,26746010590,18810,18810,18810,18800,1847
|
|
20250123,114400,26711277360,18810,18820,18820,18800,1256
|
|
20250123,114300,26687649590,18820,18800,18820,18790,2120
|
|
20250123,114200,26647787440,18800,18800,18800,18790,2329
|
|
20250123,114100,26604019800,18800,18810,18850,18790,3781
|
|
20250123,114000,26532900200,18800,18820,18830,18800,3422
|
|
20250123,113900,26468529120,18810,18840,18840,18810,1985
|
|
20250123,113800,26431169880,18830,18850,18850,18820,2328
|
|
20250123,113700,26387334470,18850,18820,18850,18820,3935
|
|
20250123,113600,26313225050,18830,18830,18830,18820,1469
|
|
20250123,113500,26285568070,18820,18820,18850,18810,4562
|
|
20250123,113400,26199682390,18820,18820,18820,18810,1859
|
|
20250123,113300,26164697750,18820,18800,18820,18780,2490
|
|
20250123,113200,26117896080,18800,18790,18800,18780,1576
|
|
20250123,113100,26088289340,18780,18800,18800,18780,1292
|
|
20250123,113000,26064013650,18800,18800,18800,18780,1672
|
|
20250123,112900,26032595730,18800,18780,18800,18770,2551
|
|
20250123,112800,25984680080,18780,18770,18780,18730,3763
|
|
20250123,112700,25914110850,18770,18760,18770,18750,2474
|
|
20250123,112600,25867706120,18760,18750,18760,18740,1284
|
|
20250123,112500,25843630920,18750,18750,18750,18740,4276
|
|
20250123,112400,25763475170,18750,18760,18760,18740,4568
|
|
20250123,112300,25677833380,18760,18760,18760,18750,818
|
|
20250123,112200,25662490770,18760,18760,18760,18740,2208
|
|
20250123,112100,25621075770,18760,18740,18760,18730,5613
|
|
20250123,112000,25515881290,18740,18740,18740,18730,1775
|
|
20250123,111900,25482630080,18740,18750,18750,18730,3066
|
|
20250123,111800,25425187080,18750,18730,18750,18710,10966
|
|
20250123,111700,25219871800,18730,18730,18740,18720,4144
|
|
20250123,111600,25142247010,18730,18750,18750,18730,10227
|
|
20250123,111500,24950589340,18750,18760,18770,18740,3800
|
|
20250123,111400,24879331820,18760,18750,18770,18740,3340
|
|
20250123,111300,24816666800,18750,18760,18790,18740,25949
|
|
20250123,111200,24329921480,18770,18780,18780,18760,4066
|
|
20250123,111100,24253598210,18780,18790,18800,18780,4681
|
|
20250123,111000,24165674900,18790,18810,18820,18790,6130
|
|
20250123,110900,24050436250,18810,18820,18820,18810,526
|
|
20250123,110800,24040539310,18820,18820,18820,18810,3864
|
|
20250123,110700,23967832330,18820,18830,18830,18810,1315
|
|
20250123,110600,23943081640,18820,18840,18840,18820,1938
|
|
20250123,110500,23906592870,18840,18800,18840,18800,7595
|
|
20250123,110400,23763733340,18810,18820,18820,18800,7052
|
|
20250123,110300,23631110370,18820,18820,18830,18810,2741
|
|
20250123,110200,23579524740,18810,18820,18830,18810,1159
|
|
20250123,110100,23557709180,18820,18810,18850,18800,15221
|
|
20250123,110000,23271338520,18820,18810,18820,18810,4288
|
|
20250123,105900,23190674690,18820,18820,18820,18810,4316
|
|
20250123,105800,23109462480,18820,18830,18830,18810,6795
|
|
20250123,105700,22981600960,18830,18850,18850,18820,3724
|
|
20250123,105600,22911466820,18840,18850,18860,18840,1918
|
|
20250123,105500,22875317510,18860,18860,18860,18850,2129
|
|
20250123,105400,22835177290,18860,18870,18870,18850,2282
|
|
20250123,105300,22792137880,18870,18850,18870,18850,2414
|
|
20250123,105200,22746618040,18850,18850,18860,18850,2359
|
|
20250123,105100,22702146780,18850,18840,18860,18840,7498
|
|
20250123,105000,22560865550,18850,18880,18880,18850,3337
|
|
20250123,104900,22497947310,18880,18870,18880,18870,1539
|
|
20250123,104800,22468902250,18870,18890,18890,18870,5409
|
|
20250123,104700,22366790270,18890,18890,18890,18880,1446
|
|
20250123,104600,22339486220,18890,18910,18910,18890,3065
|
|
20250123,104500,22281562150,18900,18890,18910,18890,1611
|
|
20250123,104400,22251116230,18890,18910,18910,18860,5492
|
|
20250123,104300,22147349450,18910,18910,18920,18900,1652
|
|
20250123,104200,22116112450,18910,18910,18910,18900,1719
|
|
20250123,104100,22083617580,18910,18900,18920,18890,5429
|
|
20250123,104000,21980985630,18900,18870,18900,18850,1581
|
|
20250123,103900,21951147040,18870,18880,18880,18850,2282
|
|
20250123,103800,21908100740,18870,18880,18900,18870,2781
|
|
20250123,103700,21855587190,18880,18870,18890,18830,3904
|
|
20250123,103600,21781926390,18860,18860,18870,18850,2253
|
|
20250123,103500,21739437230,18860,18870,18870,18860,2215
|
|
20250123,103400,21697651110,18870,18880,18900,18850,2656
|
|
20250123,103300,21647527120,18890,18890,18910,18870,5834
|
|
20250123,103200,21537279600,18880,18870,18890,18870,3493
|
|
20250123,103100,21471329880,18870,18850,18880,18810,9233
|
|
20250123,103000,21297304940,18860,18880,18880,18840,3383
|
|
20250123,102900,21233514970,18870,18870,18890,18870,2185
|
|
20250123,102800,21192271910,18870,18870,18890,18840,3359
|
|
20250123,102700,21128888600,18870,18850,18900,18840,4482
|
|
20250123,102600,21044360750,18850,18840,18850,18810,5603
|
|
20250123,102500,20938858960,18840,18810,18850,18800,5602
|
|
20250123,102400,20833477610,18820,18850,18860,18810,6870
|
|
20250123,102300,20704080060,18850,18810,18860,18800,6241
|
|
20250123,102200,20586602320,18810,18850,18850,18790,7683
|
|
20250123,102100,20442056710,18850,18830,18860,18820,6178
|
|
20250123,102000,20325634390,18830,18820,18830,18790,20830
|
|
20250123,101900,19933831440,18820,18850,18860,18820,11873
|
|
20250123,101800,19710020360,18840,18880,18890,18840,14108
|
|
20250123,101700,19443843540,18890,18920,18920,18880,15189
|
|
20250123,101600,19156805690,18910,18920,18920,18900,10006
|
|
20250123,101500,18967611630,18920,18970,18970,18910,35018
|
|
20250123,101400,18304210850,18960,18970,18980,18960,7723
|
|
20250123,101300,18157715560,18970,18990,18990,18970,5709
|
|
20250123,101200,18049383670,18980,18980,18990,18980,1643
|
|
20250123,101100,18018193770,18990,18990,18990,18970,1809
|
|
20250123,101000,17983856440,18980,18980,18990,18980,3675
|
|
20250123,100900,17914086960,18990,19010,19010,18980,2931
|
|
20250123,100800,17858406900,19000,19010,19010,19000,1816
|
|
20250123,100700,17823898630,19000,18980,19010,18980,20712
|
|
20250123,100600,17430573870,18990,18980,18990,18960,13086
|
|
20250123,100500,17182288260,18980,18980,18990,18980,2987
|
|
20250123,100400,17125585370,18980,18990,18990,18970,9323
|
|
20250123,100300,16948638890,18990,18990,19000,18980,5786
|
|
20250123,100200,16838806620,19000,19000,19000,18980,9139
|
|
20250123,100100,16665281880,18990,19000,19010,18980,22989
|
|
20250123,100000,16228538840,19000,19030,19030,19000,7486
|
|
20250123,095900,16086198130,19020,19050,19050,19020,4393
|
|
20250123,095800,16002567780,19050,19060,19060,19040,2174
|
|
20250123,095700,15961153070,19060,19070,19070,19050,4684
|
|
20250123,095600,15871892530,19050,19060,19080,19050,4142
|
|
20250123,095500,15792937600,19060,19050,19070,19050,3363
|
|
20250123,095400,15728838230,19060,19020,19060,19020,4803
|
|
20250123,095300,15637366330,19010,19020,19050,19010,7599
|
|
20250123,095200,15492797150,19010,18990,19030,18970,28229
|
|
20250123,095100,14956702020,18990,18990,19000,18970,7766
|
|
20250123,095000,14809274780,18990,19010,19010,18980,6819
|
|
20250123,094900,14679747010,19000,19010,19020,19000,8356
|
|
20250123,094800,14520938530,19010,19010,19020,19000,7301
|
|
20250123,094700,14382139530,19010,19020,19030,19000,5889
|
|
20250123,094600,14270194840,19010,19050,19060,19010,7107
|
|
20250123,094500,14134928260,19050,19070,19090,19040,5770
|
|
20250123,094400,14024924690,19070,19090,19120,19050,24586
|
|
20250123,094300,13555455880,19100,19080,19100,19050,5795
|
|
20250123,094200,13444886880,19080,19040,19090,19000,35161
|
|
20250123,094100,12775990310,19040,19050,19060,19030,11705
|
|
20250123,094000,12553094260,19060,19130,19130,19050,22883
|
|
20250123,093900,12116049440,19140,19150,19170,19130,6672
|
|
20250123,093800,11988266020,19150,19160,19170,19140,9491
|
|
20250123,093700,11806486870,19160,19170,19180,19150,8907
|
|
20250123,093600,11635773010,19170,19210,19210,19170,5986
|
|
20250123,093500,11520918750,19200,19220,19220,19170,13918
|
|
20250123,093400,11253670850,19210,19250,19260,19190,8851
|
|
20250123,093300,11083575140,19250,19230,19260,19220,16527
|
|
20250123,093200,10765551780,19230,19220,19230,19210,7406
|
|
20250123,093100,10623188670,19210,19180,19210,19180,10452
|
|
20250123,093000,10422547310,19190,19160,19190,19140,13879
|
|
20250123,092900,10156487660,19170,19170,19180,19150,6021
|
|
20250123,092800,10041104940,19170,19160,19170,19150,12320
|
|
20250123,092700,9805039580,19160,19170,19170,19110,10131
|
|
20250123,092600,9611153820,19160,19180,19180,19140,6681
|
|
20250123,092500,9483140760,19180,19170,19180,19160,7785
|
|
20250123,092400,9333889120,19170,19180,19190,19150,2369
|
|
20250123,092300,9288477830,19190,19140,19190,19140,14392
|
|
20250123,092200,9012639590,19140,19150,19150,19140,4021
|
|
20250123,092100,8935658580,19150,19130,19160,19120,8301
|
|
20250123,092000,8776799500,19120,19110,19150,19100,5128
|
|
20250123,091900,8678687370,19110,19120,19180,19100,16137
|
|
20250123,091800,8369958640,19120,19170,19200,19120,28269
|
|
20250123,091700,7828419630,19170,19190,19190,19150,10508
|
|
20250123,091600,7626990560,19180,19210,19210,19180,8577
|
|
20250123,091500,7462325450,19210,19230,19230,19190,9266
|
|
20250123,091400,7284280440,19230,19170,19230,19160,12430
|
|
20250123,091300,7045897310,19170,19140,19200,19130,11715
|
|
20250123,091200,6821396650,19130,19270,19280,19130,26716
|
|
20250123,091100,6308473720,19270,19290,19310,19270,9399
|
|
20250123,091000,6127208100,19290,19290,19310,19270,19241
|
|
20250123,090900,5755929790,19300,19310,19330,19260,35125
|
|
20250123,090800,5078067450,19310,19210,19310,19200,48993
|
|
20250123,090700,4134469300,19210,19220,19220,19190,10403
|
|
20250123,090600,3934704230,19220,19160,19220,19140,18753
|
|
20250123,090500,3575029520,19160,19140,19190,19110,14074
|
|
20250123,090400,3305600680,19130,19120,19160,19090,14998
|
|
20250123,090300,3018750570,19120,19020,19160,19010,18106
|
|
20250123,090200,2673254240,19010,19280,19290,19010,30940
|
|
20250123,090100,2081867410,19300,19170,19340,19160,46372
|
|
20250123,090000,1188894420,19170,19050,19170,18970,61698
|