622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,191900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,191800,16535537130,13740,13740,13740,13740,0
|
|
20250103,191700,16535537130,13740,13740,13740,13740,0
|
|
20250103,191600,16535537130,13740,13740,13740,13740,0
|
|
20250103,191500,16535537130,13740,13740,13740,13740,0
|
|
20250103,191400,16535537130,13740,13740,13740,13740,0
|
|
20250103,191300,16535537130,13740,13740,13740,13740,0
|
|
20250103,191200,16535537130,13740,13740,13740,13740,0
|
|
20250103,191100,16535537130,13740,13740,13740,13740,0
|
|
20250103,191000,16535537130,13740,13740,13740,13740,0
|
|
20250103,190900,16535537130,13740,13740,13740,13740,0
|
|
20250103,190800,16535537130,13740,13740,13740,13740,0
|
|
20250103,190700,16535537130,13740,13740,13740,13740,0
|
|
20250103,190600,16535537130,13740,13740,13740,13740,0
|
|
20250103,190500,16535537130,13740,13740,13740,13740,0
|
|
20250103,190400,16535537130,13740,13740,13740,13740,0
|
|
20250103,190300,16535537130,13740,13740,13740,13740,0
|
|
20250103,190200,16535537130,13740,13740,13740,13740,0
|
|
20250103,190100,16535537130,13740,13740,13740,13740,0
|
|
20250103,190000,16535537130,13740,13740,13740,13740,0
|
|
20250103,185900,16535537130,13740,13740,13740,13740,0
|
|
20250103,185800,16535537130,13740,13740,13740,13740,0
|
|
20250103,185700,16535537130,13740,13740,13740,13740,0
|
|
20250103,185600,16535537130,13740,13740,13740,13740,0
|
|
20250103,185500,16535537130,13740,13740,13740,13740,0
|
|
20250103,185400,16535537130,13740,13740,13740,13740,0
|
|
20250103,185300,16535537130,13740,13740,13740,13740,0
|
|
20250103,185200,16535537130,13740,13740,13740,13740,0
|
|
20250103,185100,16535537130,13740,13740,13740,13740,0
|
|
20250103,185000,16535537130,13740,13740,13740,13740,0
|
|
20250103,184900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,184800,16535537130,13740,13740,13740,13740,0
|
|
20250103,184700,16535537130,13740,13740,13740,13740,0
|
|
20250103,184600,16535537130,13740,13740,13740,13740,0
|
|
20250103,184500,16535537130,13740,13740,13740,13740,0
|
|
20250103,184400,16535537130,13740,13740,13740,13740,0
|
|
20250103,184300,16535537130,13740,13740,13740,13740,0
|
|
20250103,184200,16535537130,13740,13740,13740,13740,0
|
|
20250103,184100,16535537130,13740,13740,13740,13740,0
|
|
20250103,184000,16535537130,13740,13740,13740,13740,0
|
|
20250103,183900,16535537130,13740,13740,13740,13740,0
|
|
20250103,183800,16535537130,13740,13740,13740,13740,0
|
|
20250103,183700,16535537130,13740,13740,13740,13740,0
|
|
20250103,183600,16535537130,13740,13740,13740,13740,0
|
|
20250103,183500,16535537130,13740,13740,13740,13740,0
|
|
20250103,183400,16535537130,13740,13740,13740,13740,0
|
|
20250103,183300,16535537130,13740,13740,13740,13740,0
|
|
20250103,183200,16535537130,13740,13740,13740,13740,0
|
|
20250103,183100,16535537130,13740,13740,13740,13740,0
|
|
20250103,183000,16535537130,13740,13740,13740,13740,0
|
|
20250103,182900,16535537130,13740,13740,13740,13740,0
|
|
20250103,182800,16535537130,13740,13740,13740,13740,0
|
|
20250103,182700,16535537130,13740,13740,13740,13740,0
|
|
20250103,182600,16535537130,13740,13740,13740,13740,0
|
|
20250103,182500,16535537130,13740,13740,13740,13740,0
|
|
20250103,182400,16535537130,13740,13740,13740,13740,0
|
|
20250103,182300,16535537130,13740,13740,13740,13740,0
|
|
20250103,182200,16535537130,13740,13740,13740,13740,0
|
|
20250103,182100,16535537130,13740,13740,13740,13740,0
|
|
20250103,182000,16535537130,13740,13740,13740,13740,0
|
|
20250103,181900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,181800,16535537130,13740,13740,13740,13740,0
|
|
20250103,181700,16535537130,13740,13740,13740,13740,0
|
|
20250103,181600,16535537130,13740,13740,13740,13740,0
|
|
20250103,181500,16535537130,13740,13740,13740,13740,0
|
|
20250103,181400,16535537130,13740,13740,13740,13740,0
|
|
20250103,181300,16535537130,13740,13740,13740,13740,0
|
|
20250103,181200,16535537130,13740,13740,13740,13740,0
|
|
20250103,181100,16535537130,13740,13740,13740,13740,0
|
|
20250103,181000,16535537130,13740,13740,13740,13740,0
|
|
20250103,180900,16535537130,13740,13740,13740,13740,0
|
|
20250103,180800,16535537130,13740,13740,13740,13740,0
|
|
20250103,180700,16535537130,13740,13740,13740,13740,0
|
|
20250103,180600,16535537130,13740,13740,13740,13740,0
|
|
20250103,180500,16535537130,13740,13740,13740,13740,0
|
|
20250103,180400,16535537130,13740,13740,13740,13740,0
|
|
20250103,180300,16535537130,13740,13740,13740,13740,0
|
|
20250103,180200,16535537130,13740,13740,13740,13740,0
|
|
20250103,180100,16535537130,13740,13740,13740,13740,0
|
|
20250103,180000,16535537130,13740,13740,13740,13740,0
|
|
20250103,175900,16535537130,13740,13740,13740,13740,0
|
|
20250103,175800,16535537130,13740,13740,13740,13740,0
|
|
20250103,175700,16535537130,13740,13740,13740,13740,0
|
|
20250103,175600,16535537130,13740,13740,13740,13740,0
|
|
20250103,175500,16535537130,13740,13740,13740,13740,0
|
|
20250103,175400,16535537130,13740,13740,13740,13740,0
|
|
20250103,175300,16535537130,13740,13740,13740,13740,0
|
|
20250103,175200,16535537130,13740,13740,13740,13740,0
|
|
20250103,175100,16535537130,13740,13740,13740,13740,0
|
|
20250103,175000,16535537130,13740,13740,13740,13740,0
|
|
20250103,174900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,174800,16535537130,13740,13740,13740,13740,0
|
|
20250103,174700,16535537130,13740,13740,13740,13740,0
|
|
20250103,174600,16535537130,13740,13740,13740,13740,0
|
|
20250103,174500,16535537130,13740,13740,13740,13740,0
|
|
20250103,174400,16535537130,13740,13740,13740,13740,0
|
|
20250103,174300,16535537130,13740,13740,13740,13740,0
|
|
20250103,174200,16535537130,13740,13740,13740,13740,0
|
|
20250103,174100,16535537130,13740,13740,13740,13740,0
|
|
20250103,174000,16535537130,13740,13740,13740,13740,0
|
|
20250103,173900,16535537130,13740,13740,13740,13740,0
|
|
20250103,173800,16535537130,13740,13740,13740,13740,0
|
|
20250103,173700,16535537130,13740,13740,13740,13740,0
|
|
20250103,173600,16535537130,13740,13740,13740,13740,0
|
|
20250103,173500,16535537130,13740,13740,13740,13740,0
|
|
20250103,173400,16535537130,13740,13740,13740,13740,0
|
|
20250103,173300,16535537130,13740,13740,13740,13740,0
|
|
20250103,173200,16535537130,13740,13740,13740,13740,0
|
|
20250103,173100,16535537130,13740,13740,13740,13740,0
|
|
20250103,173000,16535537130,13740,13740,13740,13740,0
|
|
20250103,172900,16535537130,13740,13740,13740,13740,0
|
|
20250103,172800,16535537130,13740,13740,13740,13740,0
|
|
20250103,172700,16535537130,13740,13740,13740,13740,0
|
|
20250103,172600,16535537130,13740,13740,13740,13740,0
|
|
20250103,172500,16535537130,13740,13740,13740,13740,0
|
|
20250103,172400,16535537130,13740,13740,13740,13740,0
|
|
20250103,172300,16535537130,13740,13740,13740,13740,0
|
|
20250103,172200,16535537130,13740,13740,13740,13740,0
|
|
20250103,172100,16535537130,13740,13740,13740,13740,0
|
|
20250103,172000,16535537130,13740,13740,13740,13740,0
|
|
20250103,171900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,171800,16535537130,13740,13740,13740,13740,0
|
|
20250103,171700,16535537130,13740,13740,13740,13740,0
|
|
20250103,171600,16535537130,13740,13740,13740,13740,0
|
|
20250103,171500,16535537130,13740,13740,13740,13740,0
|
|
20250103,171400,16535537130,13740,13740,13740,13740,0
|
|
20250103,171300,16535537130,13740,13740,13740,13740,0
|
|
20250103,171200,16535537130,13740,13740,13740,13740,0
|
|
20250103,171100,16535537130,13740,13740,13740,13740,0
|
|
20250103,171000,16535537130,13740,13740,13740,13740,0
|
|
20250103,170900,16535537130,13740,13740,13740,13740,0
|
|
20250103,170800,16535537130,13740,13740,13740,13740,0
|
|
20250103,170700,16535537130,13740,13740,13740,13740,0
|
|
20250103,170600,16535537130,13740,13740,13740,13740,0
|
|
20250103,170500,16535537130,13740,13740,13740,13740,0
|
|
20250103,170400,16535537130,13740,13740,13740,13740,0
|
|
20250103,170300,16535537130,13740,13740,13740,13740,0
|
|
20250103,170200,16535537130,13740,13740,13740,13740,0
|
|
20250103,170100,16535537130,13740,13740,13740,13740,0
|
|
20250103,170000,16535537130,13740,13740,13740,13740,0
|
|
20250103,165900,16535537130,13740,13740,13740,13740,0
|
|
20250103,165800,16535537130,13740,13740,13740,13740,0
|
|
20250103,165700,16535537130,13740,13740,13740,13740,0
|
|
20250103,165600,16535537130,13740,13740,13740,13740,0
|
|
20250103,165500,16535537130,13740,13740,13740,13740,0
|
|
20250103,165400,16535537130,13740,13740,13740,13740,0
|
|
20250103,165300,16535537130,13740,13740,13740,13740,0
|
|
20250103,165200,16535537130,13740,13740,13740,13740,0
|
|
20250103,165100,16535537130,13740,13740,13740,13740,0
|
|
20250103,165000,16535537130,13740,13740,13740,13740,0
|
|
20250103,164900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,164800,16535537130,13740,13740,13740,13740,0
|
|
20250103,164700,16535537130,13740,13740,13740,13740,0
|
|
20250103,164600,16535537130,13740,13740,13740,13740,0
|
|
20250103,164500,16535537130,13740,13740,13740,13740,0
|
|
20250103,164400,16535537130,13740,13740,13740,13740,0
|
|
20250103,164300,16535537130,13740,13740,13740,13740,0
|
|
20250103,164200,16535537130,13740,13740,13740,13740,0
|
|
20250103,164100,16535537130,13740,13740,13740,13740,0
|
|
20250103,164000,16535537130,13740,13740,13740,13740,0
|
|
20250103,163900,16535537130,13740,13740,13740,13740,0
|
|
20250103,163800,16535537130,13740,13740,13740,13740,0
|
|
20250103,163700,16535537130,13740,13740,13740,13740,0
|
|
20250103,163600,16535537130,13740,13740,13740,13740,0
|
|
20250103,163500,16535537130,13740,13740,13740,13740,0
|
|
20250103,163400,16535537130,13740,13740,13740,13740,0
|
|
20250103,163300,16535537130,13740,13740,13740,13740,0
|
|
20250103,163200,16535537130,13740,13740,13740,13740,0
|
|
20250103,163100,16535537130,13740,13740,13740,13740,0
|
|
20250103,163000,16535537130,13740,13740,13740,13740,0
|
|
20250103,162900,16535537130,13740,13740,13740,13740,0
|
|
20250103,162800,16535537130,13740,13740,13740,13740,0
|
|
20250103,162700,16535537130,13740,13740,13740,13740,0
|
|
20250103,162600,16535537130,13740,13740,13740,13740,0
|
|
20250103,162500,16535537130,13740,13740,13740,13740,0
|
|
20250103,162400,16535537130,13740,13740,13740,13740,0
|
|
20250103,162300,16535537130,13740,13740,13740,13740,0
|
|
20250103,162200,16535537130,13740,13740,13740,13740,0
|
|
20250103,162100,16535537130,13740,13740,13740,13740,0
|
|
20250103,162000,16535537130,13740,13740,13740,13740,0
|
|
20250103,161900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,161800,16535537130,13740,13740,13740,13740,0
|
|
20250103,161700,16535537130,13740,13740,13740,13740,0
|
|
20250103,161600,16535537130,13740,13740,13740,13740,0
|
|
20250103,161500,16535537130,13740,13740,13740,13740,0
|
|
20250103,161400,16535537130,13740,13740,13740,13740,0
|
|
20250103,161300,16535537130,13740,13740,13740,13740,0
|
|
20250103,161200,16535537130,13740,13740,13740,13740,0
|
|
20250103,161100,16535537130,13740,13740,13740,13740,0
|
|
20250103,161000,16535537130,13740,13740,13740,13740,0
|
|
20250103,160900,16535537130,13740,13740,13740,13740,0
|
|
20250103,160800,16535537130,13740,13740,13740,13740,0
|
|
20250103,160700,16535537130,13740,13740,13740,13740,0
|
|
20250103,160600,16535537130,13740,13740,13740,13740,0
|
|
20250103,160500,16535537130,13740,13740,13740,13740,0
|
|
20250103,160400,16535537130,13740,13740,13740,13740,0
|
|
20250103,160300,16535537130,13740,13740,13740,13740,0
|
|
20250103,160200,16535537130,13740,13740,13740,13740,0
|
|
20250103,160100,16535537130,13740,13740,13740,13740,0
|
|
20250103,160000,16535537130,13740,13740,13740,13740,0
|
|
20250103,155900,16535537130,13740,13740,13740,13740,0
|
|
20250103,155800,16535537130,13740,13740,13740,13740,0
|
|
20250103,155700,16535537130,13740,13740,13740,13740,0
|
|
20250103,155600,16535537130,13740,13740,13740,13740,0
|
|
20250103,155500,16535537130,13740,13740,13740,13740,0
|
|
20250103,155400,16535537130,13740,13740,13740,13740,0
|
|
20250103,155300,16535537130,13740,13740,13740,13740,0
|
|
20250103,155200,16535537130,13740,13740,13740,13740,0
|
|
20250103,155100,16535537130,13740,13740,13740,13740,0
|
|
20250103,155000,16535537130,13740,13740,13740,13740,0
|
|
20250103,154900,16535537130,13740,13740,13740,13740,28119
|
|
20250103,154800,16535537130,13740,13740,13740,13740,0
|
|
20250103,154700,16535537130,13740,13740,13740,13740,0
|
|
20250103,154600,16535537130,13740,13740,13740,13740,0
|
|
20250103,154500,16535537130,13740,13740,13740,13740,0
|
|
20250103,154400,16535537130,13740,13740,13740,13740,0
|
|
20250103,154300,16535537130,13740,13740,13740,13740,0
|
|
20250103,154200,16535537130,13740,13740,13740,13740,0
|
|
20250103,154100,16535537130,13740,13740,13740,13740,0
|
|
20250103,154000,16535537130,13740,13740,13740,13740,0
|
|
20250103,153900,16535537130,13740,13740,13740,13740,0
|
|
20250103,153800,16535537130,13740,13740,13740,13740,0
|
|
20250103,153700,16535537130,13740,13740,13740,13740,0
|
|
20250103,153600,16535537130,13740,13740,13740,13740,0
|
|
20250103,153500,16535537130,13740,13740,13740,13740,0
|
|
20250103,153400,16535537130,13740,13740,13740,13740,0
|
|
20250103,153300,16535537130,13740,13740,13740,13740,0
|
|
20250103,153200,16535537130,13740,13740,13740,13740,0
|
|
20250103,153100,16535537130,13740,13740,13740,13740,0
|
|
20250103,153000,16535537130,13740,13740,13740,13740,28119
|
|
20250103,152900,16149182070,13710,13710,13710,13710,0
|
|
20250103,152800,16149182070,13710,13710,13710,13710,0
|
|
20250103,152700,16149182070,13710,13710,13710,13710,0
|
|
20250103,152600,16149182070,13710,13710,13710,13710,0
|
|
20250103,152500,16149182070,13710,13710,13710,13710,0
|
|
20250103,152400,16149182070,13710,13710,13710,13710,0
|
|
20250103,152300,16149182070,13710,13710,13710,13710,0
|
|
20250103,152200,16149182070,13710,13710,13710,13710,0
|
|
20250103,152100,16149182070,13710,13710,13710,13710,0
|
|
20250103,152000,16149182070,13710,13710,13710,13710,0
|
|
20250103,151900,16149182070,13710,13740,13740,13710,4735
|
|
20250103,151800,16084194680,13730,13730,13740,13720,4034
|
|
20250103,151700,16028793200,13750,13720,13760,13720,4228
|
|
20250103,151600,15970665700,13750,13690,13770,13670,14345
|
|
20250103,151500,15773877790,13690,13700,13700,13690,2354
|
|
20250103,151400,15741642310,13690,13720,13720,13690,1962
|
|
20250103,151300,15714765780,13690,13740,13740,13690,9226
|
|
20250103,151200,15588283880,13730,13740,13740,13720,2260
|
|
20250103,151100,15557252500,13730,13730,13740,13730,2011
|
|
20250103,151000,15529636200,13740,13730,13740,13730,954
|
|
20250103,150900,15516535980,13730,13740,13740,13730,1104
|
|
20250103,150800,15501375720,13740,13740,13740,13730,2428
|
|
20250103,150700,15468023440,13750,13750,13770,13740,437
|
|
20250103,150600,15462014180,13750,13770,13770,13750,2595
|
|
20250103,150500,15426303820,13770,13740,13770,13730,1804
|
|
20250103,150400,15401483000,13730,13730,13760,13720,5293
|
|
20250103,150300,15328802720,13730,13720,13730,13720,567
|
|
20250103,150200,15321018920,13720,13730,13730,13720,1023
|
|
20250103,150100,15306978700,13730,13750,13750,13720,1948
|
|
20250103,150000,15280223930,13750,13720,13750,13710,4382
|
|
20250103,145900,15220077710,13720,13710,13720,13700,458
|
|
20250103,145800,15213796730,13700,13710,13730,13700,3961
|
|
20250103,145700,15159480030,13710,13700,13710,13700,708
|
|
20250103,145600,15149780060,13700,13700,13700,13690,1364
|
|
20250103,145500,15131096340,13710,13720,13720,13680,2707
|
|
20250103,145400,15094018450,13710,13710,13720,13700,778
|
|
20250103,145300,15083352920,13710,13690,13720,13680,3576
|
|
20250103,145200,15034377470,13690,13700,13700,13690,879
|
|
20250103,145100,15022341360,13700,13690,13700,13680,453
|
|
20250103,145000,15016139740,13680,13690,13690,13680,816
|
|
20250103,144900,15004972340,13690,13690,13700,13690,2026
|
|
20250103,144800,14977235950,13690,13670,13690,13670,1909
|
|
20250103,144700,14951127030,13670,13650,13680,13650,2198
|
|
20250103,144600,14921087680,13650,13640,13670,13640,1314
|
|
20250103,144500,14903149960,13640,13690,13700,13640,5075
|
|
20250103,144400,14833761540,13690,13710,13710,13690,3817
|
|
20250103,144300,14781500260,13710,13710,13710,13700,1584
|
|
20250103,144200,14759793880,13710,13720,13720,13710,110
|
|
20250103,144100,14758284720,13720,13710,13720,13690,6423
|
|
20250103,144000,14670279780,13720,13720,13730,13720,588
|
|
20250103,143900,14662211970,13730,13730,13730,13720,172
|
|
20250103,143800,14659850860,13730,13720,13730,13710,1455
|
|
20250103,143700,14639888950,13720,13710,13720,13710,244
|
|
20250103,143600,14636541350,13720,13710,13720,13710,403
|
|
20250103,143500,14631015830,13720,13730,13730,13710,1455
|
|
20250103,143400,14611065050,13720,13720,13730,13720,2120
|
|
20250103,143300,14581978530,13730,13740,13740,13730,1022
|
|
20250103,143200,14567945150,13740,13710,13740,13710,920
|
|
20250103,143100,14555315940,13720,13720,13720,13710,2921
|
|
20250103,143000,14515266140,13720,13730,13730,13720,1587
|
|
20250103,142900,14493488820,13730,13740,13740,13730,1589
|
|
20250103,142800,14471668520,13740,13750,13750,13730,175
|
|
20250103,142700,14469264010,13760,13750,13760,13750,1704
|
|
20250103,142600,14445817000,13750,13760,13760,13740,1163
|
|
20250103,142500,14429827750,13760,13760,13760,13760,405
|
|
20250103,142400,14424254950,13760,13720,13760,13720,837
|
|
20250103,142300,14412745620,13720,13770,13770,13720,2330
|
|
20250103,142200,14380714740,13760,13760,13770,13760,535
|
|
20250103,142100,14373352340,13760,13770,13780,13760,371
|
|
20250103,142000,14368244570,13770,13770,13780,13770,558
|
|
20250103,141900,14360556450,13770,13770,13780,13770,724
|
|
20250103,141800,14350586960,13770,13770,13780,13750,565
|
|
20250103,141700,14342806880,13760,13750,13760,13740,308
|
|
20250103,141600,14338570810,13750,13710,13750,13710,1233
|
|
20250103,141500,14321652400,13710,13720,13720,13710,1926
|
|
20250103,141400,14295242430,13710,13730,13740,13710,1716
|
|
20250103,141300,14271697110,13740,13730,13740,13710,538
|
|
20250103,141200,14264313710,13730,13730,13740,13720,369
|
|
20250103,141100,14259248150,13730,13740,13770,13730,2323
|
|
20250103,141000,14227298290,13730,13730,13750,13730,771
|
|
20250103,140900,14216712140,13730,13720,13760,13710,1398
|
|
20250103,140800,14197515590,13710,13750,13760,13550,25990
|
|
20250103,140700,13843188930,13750,13750,13760,13750,522
|
|
20250103,140600,13836010620,13760,13760,13770,13750,261
|
|
20250103,140500,13832420000,13750,13780,13780,13750,809
|
|
20250103,140400,13821281510,13790,13780,13790,13770,807
|
|
20250103,140300,13810165330,13780,13770,13780,13770,286
|
|
20250103,140200,13806227040,13770,13770,13780,13760,380
|
|
20250103,140100,13800996760,13760,13770,13770,13760,382
|
|
20250103,140000,13795740420,13770,13770,13780,13760,540
|
|
20250103,135900,13788303450,13770,13760,13770,13760,376
|
|
20250103,135800,13783128540,13750,13760,13760,13750,153
|
|
20250103,135700,13781024590,13760,13760,13760,13760,211
|
|
20250103,135600,13778121230,13760,13790,13790,13760,693
|
|
20250103,135500,13768577470,13790,13770,13790,13770,711
|
|
20250103,135400,13758777210,13780,13800,13810,13780,1188
|
|
20250103,135300,13742391230,13810,13790,13810,13790,932
|
|
20250103,135200,13729529750,13790,13730,13790,13730,990
|
|
20250103,135100,13715916450,13740,13740,13740,13730,1163
|
|
20250103,135000,13699939050,13740,13770,13790,13740,3331
|
|
20250103,134900,13654158420,13770,13770,13790,13770,587
|
|
20250103,134800,13646074150,13780,13790,13790,13770,637
|
|
20250103,134700,13637294740,13780,13770,13780,13770,317
|
|
20250103,134600,13632928140,13770,13730,13800,13720,3089
|
|
20250103,134500,13590442680,13760,13730,13760,13720,1214
|
|
20250103,134400,13573763310,13730,13730,13740,13720,1366
|
|
20250103,134300,13555016330,13730,13720,13730,13720,886
|
|
20250103,134200,13542855350,13740,13750,13750,13730,248
|
|
20250103,134100,13539449160,13750,13740,13780,13720,1186
|
|
20250103,134000,13523153330,13740,13680,13740,13680,2848
|
|
20250103,133900,13484118100,13680,13720,13730,13680,8813
|
|
20250103,133800,13363344480,13720,13770,13770,13700,8285
|
|
20250103,133700,13249599010,13770,13800,13800,13770,2341
|
|
20250103,133600,13217339290,13800,13820,13830,13800,2843
|
|
20250103,133500,13178079060,13830,13840,13840,13820,775
|
|
20250103,133400,13167362100,13830,13830,13840,13830,588
|
|
20250103,133300,13159229750,13840,13850,13850,13840,288
|
|
20250103,133200,13155243260,13850,13840,13850,13840,369
|
|
20250103,133100,13150136140,13840,13840,13840,13830,394
|
|
20250103,133000,13144686880,13850,13860,13860,13840,1000
|
|
20250103,132900,13130835950,13880,13850,13880,13850,1891
|
|
20250103,132800,13104620130,13840,13840,13840,13830,659
|
|
20250103,132700,13095499660,13840,13850,13850,13840,264
|
|
20250103,132600,13091843740,13850,13840,13850,13820,862
|
|
20250103,132500,13079915720,13840,13820,13840,13820,114
|
|
20250103,132400,13078338080,13820,13830,13830,13800,1747
|
|
20250103,132300,13054198530,13830,13840,13850,13830,312
|
|
20250103,132200,13049880490,13840,13800,13860,13800,4751
|
|
20250103,132100,12984117180,13800,13780,13810,13760,1845
|
|
20250103,132000,12958682160,13780,13770,13790,13770,826
|
|
20250103,131900,12947300170,13780,13760,13780,13760,1829
|
|
20250103,131800,12922125550,13750,13780,13790,13750,8498
|
|
20250103,131700,12805104210,13790,13800,13810,13790,1460
|
|
20250103,131600,12784964960,13800,13800,13800,13800,237
|
|
20250103,131500,12781694360,13790,13800,13800,13780,1960
|
|
20250103,131400,12754665990,13800,13810,13810,13800,2032
|
|
20250103,131300,12726615170,13820,13810,13830,13810,965
|
|
20250103,131200,12713281230,13810,13820,13830,13810,164
|
|
20250103,131100,12711016140,13810,13820,13820,13810,1305
|
|
20250103,131000,12692989490,13820,13830,13830,13810,298
|
|
20250103,130900,12688871370,13810,13820,13830,13810,1098
|
|
20250103,130800,12673702920,13810,13800,13810,13800,455
|
|
20250103,130700,12667422470,13800,13810,13810,13800,765
|
|
20250103,130600,12656863360,13790,13810,13810,13790,2456
|
|
20250103,130500,12622983200,13800,13810,13810,13800,539
|
|
20250103,130400,12615544490,13810,13830,13830,13790,2405
|
|
20250103,130300,12582336810,13840,13840,13850,13830,891
|
|
20250103,130200,12570007080,13850,13840,13850,13840,283
|
|
20250103,130100,12566090050,13830,13830,13830,13810,680
|
|
20250103,130000,12556695220,13830,13820,13830,13810,416
|
|
20250103,125900,12550945930,13830,13810,13830,13810,1972
|
|
20250103,125800,12523703930,13800,13800,13810,13800,61
|
|
20250103,125700,12522861630,13810,13810,13810,13810,2
|
|
20250103,125600,12522834010,13810,13800,13810,13790,155
|
|
20250103,125500,12520695040,13790,13820,13820,13790,941
|
|
20250103,125400,12507713350,13820,13810,13820,13800,779
|
|
20250103,125300,12496960780,13820,13820,13820,13810,181
|
|
20250103,125200,12494460650,13820,13820,13830,13810,1064
|
|
20250103,125100,12479756290,13820,13840,13840,13820,3403
|
|
20250103,125000,12432718800,13840,13820,13840,13820,1189
|
|
20250103,124900,12416281400,13810,13800,13810,13790,590
|
|
20250103,124800,12408142920,13800,13800,13800,13790,3302
|
|
20250103,124700,12362591900,13820,13840,13850,13800,8792
|
|
20250103,124600,12241138040,13840,13850,13850,13840,1475
|
|
20250103,124500,12220719620,13850,13860,13860,13850,1133
|
|
20250103,124400,12205021070,13860,13830,13870,13820,2264
|
|
20250103,124300,12173699160,13830,13880,13880,13830,4360
|
|
20250103,124200,12113326430,13880,13870,13880,13870,450
|
|
20250103,124100,12107084610,13860,13870,13880,13860,620
|
|
20250103,124000,12098485830,13870,13860,13880,13850,1860
|
|
20250103,123900,12072704560,13860,13870,13880,13860,522
|
|
20250103,123800,12065463400,13870,13870,13880,13870,552
|
|
20250103,123700,12057806020,13880,13890,13890,13870,1237
|
|
20250103,123600,12040638280,13890,13880,13900,13870,1415
|
|
20250103,123500,12020984130,13880,13870,13880,13860,637
|
|
20250103,123400,12012145450,13870,13890,13900,13860,4827
|
|
20250103,123300,11945133360,13890,13900,13900,13880,3727
|
|
20250103,123200,11893358120,13910,13910,13920,13900,2145
|
|
20250103,123100,11863522030,13900,13920,13960,13900,12033
|
|
20250103,123000,11695876170,13920,13880,13940,13880,16192
|
|
20250103,122900,11470525750,13880,13860,13890,13850,3123
|
|
20250103,122800,11427200860,13860,13870,13880,13850,1325
|
|
20250103,122700,11408831530,13870,13870,13870,13860,991
|
|
20250103,122600,11395086630,13870,13850,13870,13850,1450
|
|
20250103,122500,11374993750,13850,13840,13850,13830,1038
|
|
20250103,122400,11360632410,13840,13840,13840,13840,98
|
|
20250103,122300,11359276090,13840,13830,13840,13830,846
|
|
20250103,122200,11347574290,13820,13820,13830,13820,516
|
|
20250103,122100,11340441160,13820,13800,13820,13790,779
|
|
20250103,122000,11329690750,13800,13820,13830,13800,680
|
|
20250103,121900,11320300780,13820,13830,13830,13820,650
|
|
20250103,121800,11311316680,13820,13830,13830,13820,261
|
|
20250103,121700,11307708050,13820,13830,13840,13820,166
|
|
20250103,121600,11305413500,13840,13830,13840,13820,233
|
|
20250103,121500,11302192830,13830,13850,13850,13830,616
|
|
20250103,121400,11293668430,13850,13800,13850,13800,1996
|
|
20250103,121300,11266114060,13810,13790,13810,13790,654
|
|
20250103,121200,11257095270,13790,13810,13810,13780,1655
|
|
20250103,121100,11234266140,13810,13800,13810,13800,775
|
|
20250103,121000,11223569810,13800,13800,13820,13800,1796
|
|
20250103,120900,11198784990,13810,13820,13820,13810,1137
|
|
20250103,120800,11183080390,13820,13820,13820,13820,137
|
|
20250103,120700,11181187050,13820,13840,13840,13820,659
|
|
20250103,120600,11172074480,13840,13850,13860,13840,1833
|
|
20250103,120500,11146688180,13860,13860,13860,13850,861
|
|
20250103,120400,11134756860,13870,13860,13870,13860,1543
|
|
20250103,120300,11113370720,13850,13860,13860,13850,1273
|
|
20250103,120200,11095732940,13860,13850,13860,13850,762
|
|
20250103,120100,11085174690,13850,13830,13850,13830,2244
|
|
20250103,120000,11054114390,13830,13830,13830,13830,644
|
|
20250103,115900,11045207870,13840,13830,13840,13830,645
|
|
20250103,115800,11036283000,13840,13830,13840,13800,2198
|
|
20250103,115700,11005903200,13820,13810,13820,13810,292
|
|
20250103,115600,11001868180,13810,13800,13810,13800,444
|
|
20250103,115500,10995740530,13800,13810,13810,13800,485
|
|
20250103,115400,10989046460,13810,13810,13810,13800,103
|
|
20250103,115300,10987624730,13800,13810,13810,13800,53
|
|
20250103,115200,10986893320,13800,13800,13800,13800,587
|
|
20250103,115100,10978792720,13800,13810,13820,13800,1908
|
|
20250103,115000,10952442860,13810,13840,13840,13810,1573
|
|
20250103,114900,10930691050,13820,13830,13830,13820,1114
|
|
20250103,114800,10915287650,13830,13840,13840,13830,702
|
|
20250103,114700,10905578980,13830,13850,13850,13830,567
|
|
20250103,114600,10897732470,13850,13830,13850,13830,720
|
|
20250103,114500,10887763530,13840,13850,13850,13820,723
|
|
20250103,114400,10877760580,13830,13820,13860,13780,2040
|
|
20250103,114300,10849572350,13820,13830,13840,13820,1089
|
|
20250103,114200,10834512730,13820,13820,13830,13810,602
|
|
20250103,114100,10826191740,13810,13810,13810,13810,278
|
|
20250103,114000,10822352560,13810,13850,13850,13810,645
|
|
20250103,113900,10813435310,13850,13830,13860,13820,1696
|
|
20250103,113800,10789952650,13840,13790,13850,13790,5694
|
|
20250103,113700,10711327440,13790,13780,13790,13780,448
|
|
20250103,113600,10705149590,13790,13790,13790,13780,214
|
|
20250103,113500,10702198830,13790,13790,13790,13770,490
|
|
20250103,113400,10695443310,13790,13770,13790,13760,550
|
|
20250103,113300,10687862780,13770,13790,13790,13760,420
|
|
20250103,113200,10682078700,13800,13800,13800,13800,155
|
|
20250103,113100,10679939700,13800,13790,13800,13770,1105
|
|
20250103,113000,10664702870,13780,13760,13790,13760,534
|
|
20250103,112900,10657351220,13760,13790,13790,13760,682
|
|
20250103,112800,10647964540,13780,13800,13800,13780,1205
|
|
20250103,112700,10631350990,13800,13820,13820,13800,920
|
|
20250103,112600,10618645650,13820,13790,13830,13790,1282
|
|
20250103,112500,10600948260,13790,13820,13820,13780,767
|
|
20250103,112400,10590370290,13820,13790,13830,13790,1854
|
|
20250103,112300,10564745620,13790,13760,13790,13750,286
|
|
20250103,112200,10560808940,13740,13760,13760,13740,1307
|
|
20250103,112100,10542844680,13770,13810,13810,13750,1813
|
|
20250103,112000,10517868660,13770,13820,13820,13760,6780
|
|
20250103,111900,10424327890,13820,13870,13870,13810,3529
|
|
20250103,111800,10375498880,13870,13820,13870,13820,1673
|
|
20250103,111700,10352322370,13820,13840,13840,13820,575
|
|
20250103,111600,10344368060,13850,13810,13850,13810,2140
|
|
20250103,111500,10314770910,13820,13800,13820,13800,661
|
|
20250103,111400,10305648640,13800,13800,13800,13790,123
|
|
20250103,111300,10303951340,13800,13820,13820,13800,843
|
|
20250103,111200,10292312800,13820,13770,13840,13770,2750
|
|
20250103,111100,10254313050,13780,13820,13820,13780,2792
|
|
20250103,111000,10215793040,13820,13830,13840,13820,1466
|
|
20250103,110900,10195524940,13830,13830,13840,13820,3253
|
|
20250103,110800,10150536670,13830,13850,13870,13810,6951
|
|
20250103,110700,10054342480,13860,13770,13860,13760,7590
|
|
20250103,110600,9949467530,13760,13720,13760,13710,4979
|
|
20250103,110500,9881102120,13710,13670,13710,13670,1317
|
|
20250103,110400,9863060930,13670,13680,13680,13670,402
|
|
20250103,110300,9857565090,13670,13680,13690,13670,1391
|
|
20250103,110200,9838537300,13680,13650,13690,13650,764
|
|
20250103,110100,9828089900,13640,13630,13640,13620,908
|
|
20250103,110000,9815713040,13620,13630,13630,13600,1986
|
|
20250103,105900,9788669840,13630,13630,13640,13620,691
|
|
20250103,105800,9779251870,13620,13620,13650,13600,5588
|
|
20250103,105700,9703193250,13610,13640,13640,13610,4228
|
|
20250103,105600,9645576360,13640,13650,13650,13630,1705
|
|
20250103,105500,9622319700,13660,13660,13680,13640,2475
|
|
20250103,105400,9588525980,13660,13660,13660,13650,1625
|
|
20250103,105300,9566328580,13660,13660,13660,13650,2283
|
|
20250103,105200,9535144200,13660,13680,13680,13660,364
|
|
20250103,105100,9530171560,13680,13700,13700,13660,1279
|
|
20250103,105000,9512676770,13690,13700,13700,13680,1999
|
|
20250103,104900,9485314960,13700,13690,13700,13680,252
|
|
20250103,104800,9481867540,13680,13690,13700,13680,842
|
|
20250103,104700,9470346260,13690,13680,13690,13680,1256
|
|
20250103,104600,9453161680,13670,13670,13680,13660,454
|
|
20250103,104500,9446953790,13660,13660,13670,13650,4138
|
|
20250103,104400,9390420280,13660,13680,13680,13650,1064
|
|
20250103,104300,9375877920,13680,13680,13690,13670,2450
|
|
20250103,104200,9342374690,13680,13700,13700,13680,2237
|
|
20250103,104100,9311762250,13720,13720,13720,13690,4116
|
|
20250103,104000,9255346560,13720,13700,13730,13700,964
|
|
20250103,103900,9242130440,13700,13740,13740,13700,2692
|
|
20250103,103800,9205209630,13740,13740,13750,13700,2632
|
|
20250103,103700,9169065590,13750,13720,13750,13660,5237
|
|
20250103,103600,9097317920,13720,13710,13740,13710,398
|
|
20250103,103500,9091858040,13690,13700,13750,13690,1851
|
|
20250103,103400,9066452160,13700,13660,13700,13660,1490
|
|
20250103,103300,9046069780,13660,13670,13680,13660,3720
|
|
20250103,103200,8995227760,13670,13680,13700,13670,2368
|
|
20250103,103100,8962832920,13680,13680,13690,13670,2316
|
|
20250103,103000,8931154640,13680,13720,13720,13680,1486
|
|
20250103,102900,8910812430,13720,13740,13750,13690,9980
|
|
20250103,102800,8774051760,13730,13710,13750,13710,1105
|
|
20250103,102700,8758897180,13730,13690,13740,13690,2516
|
|
20250103,102600,8724376070,13680,13730,13730,13680,3208
|
|
20250103,102500,8680425090,13720,13750,13760,13720,2758
|
|
20250103,102400,8642548910,13760,13790,13800,13750,3895
|
|
20250103,102300,8588859590,13780,13770,13780,13770,1599
|
|
20250103,102200,8566828120,13770,13750,13780,13750,1271
|
|
20250103,102100,8549327160,13750,13750,13770,13750,901
|
|
20250103,102000,8536933300,13760,13770,13770,13750,853
|
|
20250103,101900,8525196310,13760,13760,13770,13750,893
|
|
20250103,101800,8512907860,13760,13730,13790,13730,4698
|
|
20250103,101700,8448220220,13710,13710,13720,13700,6055
|
|
20250103,101600,8365226800,13710,13710,13720,13700,959
|
|
20250103,101500,8352077720,13700,13720,13720,13700,3238
|
|
20250103,101400,8307686620,13720,13650,13730,13650,8159
|
|
20250103,101300,8196124570,13650,13650,13650,13600,2938
|
|
20250103,101200,8156091890,13650,13590,13690,13590,12182
|
|
20250103,101100,7990168150,13590,13600,13610,13580,5319
|
|
20250103,101000,7917859280,13590,13640,13640,13590,4322
|
|
20250103,100900,7859037850,13650,13640,13650,13620,2337
|
|
20250103,100800,7827171710,13640,13620,13640,13610,2673
|
|
20250103,100700,7790735800,13600,13650,13680,13560,17311
|
|
20250103,100600,7555089220,13640,13630,13640,13610,9831
|
|
20250103,100500,7421170350,13630,13680,13680,13620,35567
|
|
20250103,100400,6935620590,13680,13700,13700,13680,2959
|
|
20250103,100300,6895109050,13700,13690,13720,13680,3482
|
|
20250103,100200,6847416730,13680,13720,13740,13680,9129
|
|
20250103,100100,6722359200,13720,13720,13740,13700,2242
|
|
20250103,100000,6691595620,13700,13760,13770,13700,5985
|
|
20250103,095900,6609493870,13760,13760,13780,13720,6303
|
|
20250103,095800,6522954250,13750,13790,13800,13740,11254
|
|
20250103,095700,6368033870,13790,13790,13800,13780,750
|
|
20250103,095600,6357692850,13790,13770,13810,13760,3182
|
|
20250103,095500,6313845620,13770,13800,13800,13760,7506
|
|
20250103,095400,6210394990,13810,13800,13820,13800,3005
|
|
20250103,095300,6168894440,13800,13820,13830,13800,1732
|
|
20250103,095200,6144970030,13820,13830,13830,13820,2190
|
|
20250103,095100,6114701170,13830,13870,13910,13830,3507
|
|
20250103,095000,6066036140,13880,13800,13880,13790,7039
|
|
20250103,094900,5968799640,13800,13810,13820,13800,5051
|
|
20250103,094800,5899048370,13800,13810,13810,13780,3761
|
|
20250103,094700,5847146460,13810,13830,13840,13810,1150
|
|
20250103,094600,5831254330,13830,13850,13860,13820,4678
|
|
20250103,094500,5766471940,13850,13860,13860,13850,2036
|
|
20250103,094400,5738269820,13850,13820,13860,13790,4400
|
|
20250103,094300,5677488270,13830,13820,13840,13810,1941
|
|
20250103,094200,5650661360,13820,13850,13860,13800,2365
|
|
20250103,094100,5617994800,13850,13860,13870,13800,5714
|
|
20250103,094000,5538935020,13860,13920,13920,13860,3910
|
|
20250103,093900,5484694960,13920,13890,13920,13870,4131
|
|
20250103,093800,5427327640,13890,13940,13950,13880,8605
|
|
20250103,093700,5307648040,13940,13960,13960,13900,5311
|
|
20250103,093600,5233677420,13960,13950,13960,13940,1974
|
|
20250103,093500,5206141810,13950,13940,13980,13940,5570
|
|
20250103,093400,5128427160,13940,13900,13950,13890,4056
|
|
20250103,093300,5071962580,13890,13930,13940,13890,5693
|
|
20250103,093200,4992727940,13930,13950,13970,13930,4549
|
|
20250103,093100,4929331700,13950,13990,14000,13930,6368
|
|
20250103,093000,4840368080,13990,13950,13990,13920,5527
|
|
20250103,092900,4763207050,13930,13970,14000,13930,8357
|
|
20250103,092800,4646340540,13970,13950,13970,13930,8140
|
|
20250103,092700,4532766450,13950,13980,13980,13930,7894
|
|
20250103,092600,4422516900,13970,13920,13980,13880,22145
|
|
20250103,092500,4113817110,13920,13930,13950,13890,5126
|
|
20250103,092400,4042463910,13910,13900,13960,13880,20902
|
|
20250103,092300,3751539210,13900,13820,13910,13820,9597
|
|
20250103,092200,3618510530,13810,13790,13810,13780,1775
|
|
20250103,092100,3594024680,13800,13850,13850,13800,1888
|
|
20250103,092000,3567936790,13840,13810,13850,13800,6241
|
|
20250103,091900,3481667990,13820,13750,13820,13720,4641
|
|
20250103,091800,3417779070,13730,13740,13770,13700,7501
|
|
20250103,091700,3314843500,13750,13740,13770,13740,5330
|
|
20250103,091600,3241578290,13740,13710,13740,13680,10490
|
|
20250103,091500,3097760560,13720,13800,13800,13710,16934
|
|
20250103,091400,2864941740,13800,13810,13820,13790,4460
|
|
20250103,091300,2803375930,13800,13880,13900,13800,8889
|
|
20250103,091200,2680408890,13860,13820,13910,13800,2829
|
|
20250103,091100,2641215530,13810,13820,13820,13780,6951
|
|
20250103,091000,2545304920,13820,13860,13870,13810,5082
|
|
20250103,090900,2474985860,13850,13880,13910,13850,8028
|
|
20250103,090800,2363634560,13880,13990,14000,13860,19361
|
|
20250103,090700,2094460490,13940,13960,14050,13890,24914
|
|
20250103,090600,1746296330,13970,13790,13970,13760,21890
|
|
20250103,090500,1442825440,13780,13810,13830,13780,7019
|
|
20250103,090400,1345968100,13800,13850,13860,13770,10010
|
|
20250103,090300,1207755550,13870,13780,13880,13780,10504
|
|
20250103,090200,1062404660,13780,13750,13840,13720,13199
|
|
20250103,090100,880336880,13750,13700,13780,13660,19212
|
|
20250103,090000,616875400,13690,13690,13770,13680,44720
|