622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,191900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,191800,10388134280,13630,13630,13630,13630,0
|
|
20250122,191700,10388134280,13630,13630,13630,13630,0
|
|
20250122,191600,10388134280,13630,13630,13630,13630,0
|
|
20250122,191500,10388134280,13630,13630,13630,13630,0
|
|
20250122,191400,10388134280,13630,13630,13630,13630,0
|
|
20250122,191300,10388134280,13630,13630,13630,13630,0
|
|
20250122,191200,10388134280,13630,13630,13630,13630,0
|
|
20250122,191100,10388134280,13630,13630,13630,13630,0
|
|
20250122,191000,10388134280,13630,13630,13630,13630,0
|
|
20250122,190900,10388134280,13630,13630,13630,13630,0
|
|
20250122,190800,10388134280,13630,13630,13630,13630,0
|
|
20250122,190700,10388134280,13630,13630,13630,13630,0
|
|
20250122,190600,10388134280,13630,13630,13630,13630,0
|
|
20250122,190500,10388134280,13630,13630,13630,13630,0
|
|
20250122,190400,10388134280,13630,13630,13630,13630,0
|
|
20250122,190300,10388134280,13630,13630,13630,13630,0
|
|
20250122,190200,10388134280,13630,13630,13630,13630,0
|
|
20250122,190100,10388134280,13630,13630,13630,13630,0
|
|
20250122,190000,10388134280,13630,13630,13630,13630,0
|
|
20250122,185900,10388134280,13630,13630,13630,13630,0
|
|
20250122,185800,10388134280,13630,13630,13630,13630,0
|
|
20250122,185700,10388134280,13630,13630,13630,13630,0
|
|
20250122,185600,10388134280,13630,13630,13630,13630,0
|
|
20250122,185500,10388134280,13630,13630,13630,13630,0
|
|
20250122,185400,10388134280,13630,13630,13630,13630,0
|
|
20250122,185300,10388134280,13630,13630,13630,13630,0
|
|
20250122,185200,10388134280,13630,13630,13630,13630,0
|
|
20250122,185100,10388134280,13630,13630,13630,13630,0
|
|
20250122,185000,10388134280,13630,13630,13630,13630,0
|
|
20250122,184900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,184800,10388134280,13630,13630,13630,13630,0
|
|
20250122,184700,10388134280,13630,13630,13630,13630,0
|
|
20250122,184600,10388134280,13630,13630,13630,13630,0
|
|
20250122,184500,10388134280,13630,13630,13630,13630,0
|
|
20250122,184400,10388134280,13630,13630,13630,13630,0
|
|
20250122,184300,10388134280,13630,13630,13630,13630,0
|
|
20250122,184200,10388134280,13630,13630,13630,13630,0
|
|
20250122,184100,10388134280,13630,13630,13630,13630,0
|
|
20250122,184000,10388134280,13630,13630,13630,13630,0
|
|
20250122,183900,10388134280,13630,13630,13630,13630,0
|
|
20250122,183800,10388134280,13630,13630,13630,13630,0
|
|
20250122,183700,10388134280,13630,13630,13630,13630,0
|
|
20250122,183600,10388134280,13630,13630,13630,13630,0
|
|
20250122,183500,10388134280,13630,13630,13630,13630,0
|
|
20250122,183400,10388134280,13630,13630,13630,13630,0
|
|
20250122,183300,10388134280,13630,13630,13630,13630,0
|
|
20250122,183200,10388134280,13630,13630,13630,13630,0
|
|
20250122,183100,10388134280,13630,13630,13630,13630,0
|
|
20250122,183000,10388134280,13630,13630,13630,13630,0
|
|
20250122,182900,10388134280,13630,13630,13630,13630,0
|
|
20250122,182800,10388134280,13630,13630,13630,13630,0
|
|
20250122,182700,10388134280,13630,13630,13630,13630,0
|
|
20250122,182600,10388134280,13630,13630,13630,13630,0
|
|
20250122,182500,10388134280,13630,13630,13630,13630,0
|
|
20250122,182400,10388134280,13630,13630,13630,13630,0
|
|
20250122,182300,10388134280,13630,13630,13630,13630,0
|
|
20250122,182200,10388134280,13630,13630,13630,13630,0
|
|
20250122,182100,10388134280,13630,13630,13630,13630,0
|
|
20250122,182000,10388134280,13630,13630,13630,13630,0
|
|
20250122,181900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,181800,10388134280,13630,13630,13630,13630,0
|
|
20250122,181700,10388134280,13630,13630,13630,13630,0
|
|
20250122,181600,10388134280,13630,13630,13630,13630,0
|
|
20250122,181500,10388134280,13630,13630,13630,13630,0
|
|
20250122,181400,10388134280,13630,13630,13630,13630,0
|
|
20250122,181300,10388134280,13630,13630,13630,13630,0
|
|
20250122,181200,10388134280,13630,13630,13630,13630,0
|
|
20250122,181100,10388134280,13630,13630,13630,13630,0
|
|
20250122,181000,10388134280,13630,13630,13630,13630,0
|
|
20250122,180900,10388134280,13630,13630,13630,13630,0
|
|
20250122,180800,10388134280,13630,13630,13630,13630,0
|
|
20250122,180700,10388134280,13630,13630,13630,13630,0
|
|
20250122,180600,10388134280,13630,13630,13630,13630,0
|
|
20250122,180500,10388134280,13630,13630,13630,13630,0
|
|
20250122,180400,10388134280,13630,13630,13630,13630,0
|
|
20250122,180300,10388134280,13630,13630,13630,13630,0
|
|
20250122,180200,10388134280,13630,13630,13630,13630,0
|
|
20250122,180100,10388134280,13630,13630,13630,13630,0
|
|
20250122,180000,10388134280,13630,13630,13630,13630,0
|
|
20250122,175900,10388134280,13630,13630,13630,13630,0
|
|
20250122,175800,10388134280,13630,13630,13630,13630,0
|
|
20250122,175700,10388134280,13630,13630,13630,13630,0
|
|
20250122,175600,10388134280,13630,13630,13630,13630,0
|
|
20250122,175500,10388134280,13630,13630,13630,13630,0
|
|
20250122,175400,10388134280,13630,13630,13630,13630,0
|
|
20250122,175300,10388134280,13630,13630,13630,13630,0
|
|
20250122,175200,10388134280,13630,13630,13630,13630,0
|
|
20250122,175100,10388134280,13630,13630,13630,13630,0
|
|
20250122,175000,10388134280,13630,13630,13630,13630,0
|
|
20250122,174900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,174800,10388134280,13630,13630,13630,13630,0
|
|
20250122,174700,10388134280,13630,13630,13630,13630,0
|
|
20250122,174600,10388134280,13630,13630,13630,13630,0
|
|
20250122,174500,10388134280,13630,13630,13630,13630,0
|
|
20250122,174400,10388134280,13630,13630,13630,13630,0
|
|
20250122,174300,10388134280,13630,13630,13630,13630,0
|
|
20250122,174200,10388134280,13630,13630,13630,13630,0
|
|
20250122,174100,10388134280,13630,13630,13630,13630,0
|
|
20250122,174000,10388134280,13630,13630,13630,13630,0
|
|
20250122,173900,10388134280,13630,13630,13630,13630,0
|
|
20250122,173800,10388134280,13630,13630,13630,13630,0
|
|
20250122,173700,10388134280,13630,13630,13630,13630,0
|
|
20250122,173600,10388134280,13630,13630,13630,13630,0
|
|
20250122,173500,10388134280,13630,13630,13630,13630,0
|
|
20250122,173400,10388134280,13630,13630,13630,13630,0
|
|
20250122,173300,10388134280,13630,13630,13630,13630,0
|
|
20250122,173200,10388134280,13630,13630,13630,13630,0
|
|
20250122,173100,10388134280,13630,13630,13630,13630,0
|
|
20250122,173000,10388134280,13630,13630,13630,13630,0
|
|
20250122,172900,10388134280,13630,13630,13630,13630,0
|
|
20250122,172800,10388134280,13630,13630,13630,13630,0
|
|
20250122,172700,10388134280,13630,13630,13630,13630,0
|
|
20250122,172600,10388134280,13630,13630,13630,13630,0
|
|
20250122,172500,10388134280,13630,13630,13630,13630,0
|
|
20250122,172400,10388134280,13630,13630,13630,13630,0
|
|
20250122,172300,10388134280,13630,13630,13630,13630,0
|
|
20250122,172200,10388134280,13630,13630,13630,13630,0
|
|
20250122,172100,10388134280,13630,13630,13630,13630,0
|
|
20250122,172000,10388134280,13630,13630,13630,13630,0
|
|
20250122,171900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,171800,10388134280,13630,13630,13630,13630,0
|
|
20250122,171700,10388134280,13630,13630,13630,13630,0
|
|
20250122,171600,10388134280,13630,13630,13630,13630,0
|
|
20250122,171500,10388134280,13630,13630,13630,13630,0
|
|
20250122,171400,10388134280,13630,13630,13630,13630,0
|
|
20250122,171300,10388134280,13630,13630,13630,13630,0
|
|
20250122,171200,10388134280,13630,13630,13630,13630,0
|
|
20250122,171100,10388134280,13630,13630,13630,13630,0
|
|
20250122,171000,10388134280,13630,13630,13630,13630,0
|
|
20250122,170900,10388134280,13630,13630,13630,13630,0
|
|
20250122,170800,10388134280,13630,13630,13630,13630,0
|
|
20250122,170700,10388134280,13630,13630,13630,13630,0
|
|
20250122,170600,10388134280,13630,13630,13630,13630,0
|
|
20250122,170500,10388134280,13630,13630,13630,13630,0
|
|
20250122,170400,10388134280,13630,13630,13630,13630,0
|
|
20250122,170300,10388134280,13630,13630,13630,13630,0
|
|
20250122,170200,10388134280,13630,13630,13630,13630,0
|
|
20250122,170100,10388134280,13630,13630,13630,13630,0
|
|
20250122,170000,10388134280,13630,13630,13630,13630,0
|
|
20250122,165900,10388134280,13630,13630,13630,13630,0
|
|
20250122,165800,10388134280,13630,13630,13630,13630,0
|
|
20250122,165700,10388134280,13630,13630,13630,13630,0
|
|
20250122,165600,10388134280,13630,13630,13630,13630,0
|
|
20250122,165500,10388134280,13630,13630,13630,13630,0
|
|
20250122,165400,10388134280,13630,13630,13630,13630,0
|
|
20250122,165300,10388134280,13630,13630,13630,13630,0
|
|
20250122,165200,10388134280,13630,13630,13630,13630,0
|
|
20250122,165100,10388134280,13630,13630,13630,13630,0
|
|
20250122,165000,10388134280,13630,13630,13630,13630,0
|
|
20250122,164900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,164800,10388134280,13630,13630,13630,13630,0
|
|
20250122,164700,10388134280,13630,13630,13630,13630,0
|
|
20250122,164600,10388134280,13630,13630,13630,13630,0
|
|
20250122,164500,10388134280,13630,13630,13630,13630,0
|
|
20250122,164400,10388134280,13630,13630,13630,13630,0
|
|
20250122,164300,10388134280,13630,13630,13630,13630,0
|
|
20250122,164200,10388134280,13630,13630,13630,13630,0
|
|
20250122,164100,10388134280,13630,13630,13630,13630,0
|
|
20250122,164000,10388134280,13630,13630,13630,13630,0
|
|
20250122,163900,10388134280,13630,13630,13630,13630,0
|
|
20250122,163800,10388134280,13630,13630,13630,13630,0
|
|
20250122,163700,10388134280,13630,13630,13630,13630,0
|
|
20250122,163600,10388134280,13630,13630,13630,13630,0
|
|
20250122,163500,10388134280,13630,13630,13630,13630,0
|
|
20250122,163400,10388134280,13630,13630,13630,13630,0
|
|
20250122,163300,10388134280,13630,13630,13630,13630,0
|
|
20250122,163200,10388134280,13630,13630,13630,13630,0
|
|
20250122,163100,10388134280,13630,13630,13630,13630,0
|
|
20250122,163000,10388134280,13630,13630,13630,13630,0
|
|
20250122,162900,10388134280,13630,13630,13630,13630,0
|
|
20250122,162800,10388134280,13630,13630,13630,13630,0
|
|
20250122,162700,10388134280,13630,13630,13630,13630,0
|
|
20250122,162600,10388134280,13630,13630,13630,13630,0
|
|
20250122,162500,10388134280,13630,13630,13630,13630,0
|
|
20250122,162400,10388134280,13630,13630,13630,13630,0
|
|
20250122,162300,10388134280,13630,13630,13630,13630,0
|
|
20250122,162200,10388134280,13630,13630,13630,13630,0
|
|
20250122,162100,10388134280,13630,13630,13630,13630,0
|
|
20250122,162000,10388134280,13630,13630,13630,13630,0
|
|
20250122,161900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,161800,10388134280,13630,13630,13630,13630,0
|
|
20250122,161700,10388134280,13630,13630,13630,13630,0
|
|
20250122,161600,10388134280,13630,13630,13630,13630,0
|
|
20250122,161500,10388134280,13630,13630,13630,13630,0
|
|
20250122,161400,10388134280,13630,13630,13630,13630,0
|
|
20250122,161300,10388134280,13630,13630,13630,13630,0
|
|
20250122,161200,10388134280,13630,13630,13630,13630,0
|
|
20250122,161100,10388134280,13630,13630,13630,13630,0
|
|
20250122,161000,10388134280,13630,13630,13630,13630,0
|
|
20250122,160900,10388134280,13630,13630,13630,13630,0
|
|
20250122,160800,10388134280,13630,13630,13630,13630,0
|
|
20250122,160700,10388134280,13630,13630,13630,13630,0
|
|
20250122,160600,10388134280,13630,13630,13630,13630,0
|
|
20250122,160500,10388134280,13630,13630,13630,13630,0
|
|
20250122,160400,10388134280,13630,13630,13630,13630,0
|
|
20250122,160300,10388134280,13630,13630,13630,13630,0
|
|
20250122,160200,10388134280,13630,13630,13630,13630,0
|
|
20250122,160100,10388134280,13630,13630,13630,13630,0
|
|
20250122,160000,10388134280,13630,13630,13630,13630,0
|
|
20250122,155900,10388134280,13630,13630,13630,13630,0
|
|
20250122,155800,10388134280,13630,13630,13630,13630,0
|
|
20250122,155700,10388134280,13630,13630,13630,13630,0
|
|
20250122,155600,10388134280,13630,13630,13630,13630,0
|
|
20250122,155500,10388134280,13630,13630,13630,13630,0
|
|
20250122,155400,10388134280,13630,13630,13630,13630,0
|
|
20250122,155300,10388134280,13630,13630,13630,13630,0
|
|
20250122,155200,10388134280,13630,13630,13630,13630,0
|
|
20250122,155100,10388134280,13630,13630,13630,13630,0
|
|
20250122,155000,10388134280,13630,13630,13630,13630,0
|
|
20250122,154900,10388134280,13630,13630,13630,13630,22832
|
|
20250122,154800,10388134280,13630,13630,13630,13630,0
|
|
20250122,154700,10388134280,13630,13630,13630,13630,0
|
|
20250122,154600,10388134280,13630,13630,13630,13630,0
|
|
20250122,154500,10388134280,13630,13630,13630,13630,0
|
|
20250122,154400,10388134280,13630,13630,13630,13630,0
|
|
20250122,154300,10388134280,13630,13630,13630,13630,0
|
|
20250122,154200,10388134280,13630,13630,13630,13630,0
|
|
20250122,154100,10388134280,13630,13630,13630,13630,0
|
|
20250122,154000,10388134280,13630,13630,13630,13630,0
|
|
20250122,153900,10388134280,13630,13630,13630,13630,0
|
|
20250122,153800,10388134280,13630,13630,13630,13630,0
|
|
20250122,153700,10388134280,13630,13630,13630,13630,0
|
|
20250122,153600,10388134280,13630,13630,13630,13630,0
|
|
20250122,153500,10388134280,13630,13630,13630,13630,0
|
|
20250122,153400,10388134280,13630,13630,13630,13630,0
|
|
20250122,153300,10388134280,13630,13630,13630,13630,0
|
|
20250122,153200,10388134280,13630,13630,13630,13630,0
|
|
20250122,153100,10388134280,13630,13630,13630,13630,0
|
|
20250122,153000,10388134280,13630,13630,13630,13630,22832
|
|
20250122,152900,10076934120,13680,13680,13680,13680,0
|
|
20250122,152800,10076934120,13680,13680,13680,13680,0
|
|
20250122,152700,10076934120,13680,13680,13680,13680,0
|
|
20250122,152600,10076934120,13680,13680,13680,13680,0
|
|
20250122,152500,10076934120,13680,13680,13680,13680,0
|
|
20250122,152400,10076934120,13680,13680,13680,13680,0
|
|
20250122,152300,10076934120,13680,13680,13680,13680,0
|
|
20250122,152200,10076934120,13680,13680,13680,13680,0
|
|
20250122,152100,10076934120,13680,13680,13680,13680,0
|
|
20250122,152000,10076934120,13680,13680,13680,13680,0
|
|
20250122,151900,10076934120,13680,13690,13690,13660,2290
|
|
20250122,151800,10045622810,13690,13720,13720,13680,2503
|
|
20250122,151700,10011352640,13700,13680,13720,13670,6101
|
|
20250122,151600,9927830740,13680,13680,13700,13670,1539
|
|
20250122,151500,9906770550,13680,13680,13680,13650,5800
|
|
20250122,151400,9827582640,13680,13660,13680,13650,6737
|
|
20250122,151300,9735599800,13660,13670,13670,13650,2048
|
|
20250122,151200,9707632160,13670,13640,13670,13640,5819
|
|
20250122,151100,9628208960,13640,13650,13660,13640,4820
|
|
20250122,151000,9562415640,13640,13660,13670,13630,2419
|
|
20250122,150900,9529410450,13660,13680,13680,13640,15137
|
|
20250122,150800,9322682930,13680,13700,13700,13670,5821
|
|
20250122,150700,9243042350,13700,13710,13710,13690,5068
|
|
20250122,150600,9173605770,13710,13710,13720,13710,411
|
|
20250122,150500,9167970600,13720,13710,13720,13710,1636
|
|
20250122,150400,9145534290,13710,13720,13730,13700,3561
|
|
20250122,150300,9096686180,13730,13730,13740,13730,335
|
|
20250122,150200,9092086590,13720,13760,13760,13720,3012
|
|
20250122,150100,9050691100,13760,13740,13760,13740,862
|
|
20250122,150000,9038831720,13740,13750,13750,13740,1548
|
|
20250122,145900,9017556060,13740,13700,13750,13700,4632
|
|
20250122,145800,8954025200,13690,13680,13700,13680,587
|
|
20250122,145700,8945989890,13680,13690,13690,13670,2849
|
|
20250122,145600,8907016230,13690,13700,13700,13680,2139
|
|
20250122,145500,8877739860,13690,13700,13710,13690,13763
|
|
20250122,145400,8689183830,13700,13720,13720,13700,3189
|
|
20250122,145300,8645473990,13710,13720,13720,13710,1564
|
|
20250122,145200,8624031500,13710,13730,13740,13710,6913
|
|
20250122,145100,8529160400,13740,13740,13750,13730,9105
|
|
20250122,145000,8404080690,13740,13750,13760,13740,6691
|
|
20250122,144900,8312112960,13750,13750,13760,13750,19038
|
|
20250122,144800,8050340210,13750,13750,13760,13750,1807
|
|
20250122,144700,8025493520,13750,13750,13760,13750,527
|
|
20250122,144600,8018247240,13760,13760,13760,13750,1650
|
|
20250122,144500,7995543550,13760,13760,13760,13750,4246
|
|
20250122,144400,7937119350,13760,13770,13770,13760,932
|
|
20250122,144300,7924287520,13770,13770,13770,13760,789
|
|
20250122,144200,7913425710,13770,13770,13770,13760,945
|
|
20250122,144100,7900413240,13770,13770,13770,13770,2423
|
|
20250122,144000,7867048530,13770,13790,13790,13770,800
|
|
20250122,143900,7856031360,13790,13770,13790,13770,2989
|
|
20250122,143800,7814854880,13780,13780,13780,13770,1056
|
|
20250122,143700,7800308160,13780,13770,13780,13770,121
|
|
20250122,143600,7798641850,13770,13780,13780,13770,2374
|
|
20250122,143500,7765931880,13780,13790,13790,13780,389
|
|
20250122,143400,7760568500,13790,13790,13790,13790,215
|
|
20250122,143300,7757603650,13790,13790,13790,13780,461
|
|
20250122,143200,7751249500,13790,13780,13790,13780,901
|
|
20250122,143100,7738824760,13780,13780,13790,13780,228
|
|
20250122,143000,7735680820,13780,13780,13800,13780,550
|
|
20250122,142900,7728101800,13780,13800,13800,13780,301
|
|
20250122,142800,7723951030,13790,13790,13790,13780,547
|
|
20250122,142700,7716412820,13780,13780,13790,13780,1211
|
|
20250122,142600,7699717240,13780,13780,13800,13780,221
|
|
20250122,142500,7696671300,13780,13790,13790,13780,203
|
|
20250122,142400,7693871980,13790,13780,13800,13780,1576
|
|
20250122,142300,7672150030,13780,13760,13780,13760,193
|
|
20250122,142200,7669493010,13760,13760,13760,13760,378
|
|
20250122,142100,7664291730,13760,13760,13770,13760,4468
|
|
20250122,142000,7602803970,13770,13760,13770,13760,1983
|
|
20250122,141900,7575511380,13760,13760,13770,13760,1326
|
|
20250122,141800,7557260070,13760,13770,13770,13760,156
|
|
20250122,141700,7555112240,13760,13760,13770,13760,1382
|
|
20250122,141600,7536095810,13760,13780,13780,13760,1653
|
|
20250122,141500,7513333460,13780,13780,13780,13770,932
|
|
20250122,141400,7500493480,13780,13770,13780,13760,242
|
|
20250122,141300,7497161620,13770,13770,13780,13760,1689
|
|
20250122,141200,7473902260,13760,13760,13770,13750,563
|
|
20250122,141100,7466153440,13760,13750,13760,13750,5723
|
|
20250122,141000,7387454620,13750,13760,13760,13750,9051
|
|
20250122,140900,7262919930,13760,13770,13770,13760,488
|
|
20250122,140800,7256201880,13770,13770,13780,13770,880
|
|
20250122,140700,7244084270,13770,13770,13780,13770,2019
|
|
20250122,140600,7216271760,13780,13770,13800,13770,1493
|
|
20250122,140500,7195699690,13770,13770,13770,13770,898
|
|
20250122,140400,7183334230,13770,13770,13770,13760,424
|
|
20250122,140300,7177496740,13760,13790,13790,13760,2576
|
|
20250122,140200,7142019980,13790,13790,13790,13780,1029
|
|
20250122,140100,7127837330,13790,13790,13790,13770,590
|
|
20250122,140000,7119705960,13790,13770,13790,13770,603
|
|
20250122,135900,7111393500,13770,13780,13790,13770,2434
|
|
20250122,135800,7077875530,13780,13790,13800,13770,2761
|
|
20250122,135700,7039826680,13790,13790,13790,13780,2787
|
|
20250122,135600,7001419480,13790,13800,13800,13780,1962
|
|
20250122,135500,6974363990,13790,13790,13790,13790,109
|
|
20250122,135400,6972860880,13790,13800,13810,13790,1187
|
|
20250122,135300,6956478870,13800,13790,13810,13790,518
|
|
20250122,135200,6949335210,13790,13780,13790,13780,2396
|
|
20250122,135100,6916314570,13780,13780,13790,13780,4465
|
|
20250122,135000,6854786860,13790,13780,13790,13780,618
|
|
20250122,134900,6846267730,13780,13790,13790,13780,2666
|
|
20250122,134800,6809519470,13780,13800,13800,13780,5668
|
|
20250122,134700,6731396300,13810,13820,13820,13810,1555
|
|
20250122,134600,6709915570,13830,13820,13830,13820,1826
|
|
20250122,134500,6684670930,13810,13800,13810,13800,1000
|
|
20250122,134400,6670861160,13800,13800,13810,13790,613
|
|
20250122,134300,6662401670,13790,13800,13800,13790,276
|
|
20250122,134200,6658594610,13790,13800,13800,13790,1717
|
|
20250122,134100,6634901400,13800,13790,13800,13790,441
|
|
20250122,134000,6628820000,13790,13800,13810,13790,2555
|
|
20250122,133900,6593583310,13800,13810,13810,13800,676
|
|
20250122,133800,6584250970,13810,13810,13810,13800,573
|
|
20250122,133700,6576341840,13790,13820,13820,13790,333
|
|
20250122,133600,6571740740,13820,13780,13820,13780,3202
|
|
20250122,133500,6527554700,13780,13790,13790,13780,1266
|
|
20250122,133400,6510105810,13780,13790,13800,13780,2824
|
|
20250122,133300,6471185850,13800,13790,13800,13780,3010
|
|
20250122,133200,6429660450,13790,13780,13790,13780,2883
|
|
20250122,133100,6389905180,13780,13790,13790,13780,1126
|
|
20250122,133000,6374378650,13790,13790,13790,13790,1121
|
|
20250122,132900,6358920060,13790,13790,13790,13780,140
|
|
20250122,132800,6356989610,13790,13790,13790,13790,152
|
|
20250122,132700,6354893530,13780,13790,13790,13780,100
|
|
20250122,132600,6353515260,13780,13780,13790,13780,2848
|
|
20250122,132500,6314249800,13780,13780,13780,13780,1334
|
|
20250122,132400,6295867280,13780,13790,13790,13780,790
|
|
20250122,132300,6284976680,13790,13780,13790,13780,1812
|
|
20250122,132200,6260007290,13780,13780,13780,13780,765
|
|
20250122,132100,6249465590,13790,13780,13790,13770,1215
|
|
20250122,132000,6232717210,13780,13780,13780,13770,1516
|
|
20250122,131900,6211839620,13780,13780,13780,13760,4266
|
|
20250122,131800,6153110330,13770,13780,13780,13770,2245
|
|
20250122,131700,6122180370,13780,13800,13800,13780,1319
|
|
20250122,131600,6104000860,13800,13790,13800,13790,26
|
|
20250122,131500,6103642220,13790,13790,13800,13790,395
|
|
20250122,131400,6098195130,13790,13790,13800,13790,82
|
|
20250122,131300,6097063850,13800,13780,13800,13780,90
|
|
20250122,131200,6095823530,13780,13790,13790,13780,128
|
|
20250122,131100,6094058810,13790,13790,13790,13790,20
|
|
20250122,131000,6093783010,13780,13790,13790,13780,158
|
|
20250122,130900,6091604510,13790,13790,13790,13790,564
|
|
20250122,130800,6083826950,13790,13780,13810,13780,3121
|
|
20250122,130700,6040806770,13780,13790,13790,13780,333
|
|
20250122,130600,6036217650,13790,13800,13800,13780,737
|
|
20250122,130500,6026057910,13800,13800,13800,13780,213
|
|
20250122,130400,6023119570,13800,13780,13800,13770,2386
|
|
20250122,130300,5990235980,13770,13770,13770,13770,766
|
|
20250122,130200,5979688160,13770,13780,13780,13760,2319
|
|
20250122,130100,5947757620,13770,13770,13780,13770,1726
|
|
20250122,130000,5923987040,13770,13790,13790,13770,1026
|
|
20250122,125900,5909856280,13780,13780,13780,13770,1019
|
|
20250122,125800,5895821420,13780,13790,13790,13780,1875
|
|
20250122,125700,5869977200,13790,13800,13800,13790,935
|
|
20250122,125600,5857081420,13800,13790,13800,13790,162
|
|
20250122,125500,5854847130,13790,13800,13800,13790,1944
|
|
20250122,125400,5828026840,13800,13800,13800,13800,206
|
|
20250122,125300,5825184040,13800,13810,13810,13800,511
|
|
20250122,125200,5818131240,13810,13820,13820,13810,356
|
|
20250122,125100,5813212190,13820,13830,13830,13820,247
|
|
20250122,125000,5809797150,13830,13830,13830,13830,16
|
|
20250122,124900,5809575870,13820,13830,13830,13820,478
|
|
20250122,124800,5802968130,13820,13820,13830,13820,952
|
|
20250122,124700,5789802980,13820,13820,13820,13820,112
|
|
20250122,124600,5788255140,13820,13820,13830,13820,357
|
|
20250122,124500,5783320380,13830,13800,13830,13800,359
|
|
20250122,124400,5778360460,13800,13800,13800,13800,44
|
|
20250122,124300,5777753260,13800,13810,13810,13800,2025
|
|
20250122,124200,5749790660,13810,13820,13820,13810,343
|
|
20250122,124100,5745050520,13830,13830,13830,13830,70
|
|
20250122,124000,5744082420,13830,13810,13830,13810,1017
|
|
20250122,123900,5730029390,13810,13810,13820,13810,640
|
|
20250122,123800,5721188500,13810,13810,13810,13810,1131
|
|
20250122,123700,5705569390,13800,13810,13810,13800,889
|
|
20250122,123600,5693292330,13810,13810,13820,13810,274
|
|
20250122,123500,5689506080,13810,13800,13810,13800,97
|
|
20250122,123400,5688166810,13800,13810,13810,13800,1554
|
|
20250122,123300,5666713560,13810,13810,13810,13810,450
|
|
20250122,123200,5660499060,13820,13810,13820,13810,134
|
|
20250122,123100,5658647600,13800,13800,13800,13800,35
|
|
20250122,123000,5658164600,13800,13800,13810,13800,233
|
|
20250122,122900,5654949120,13800,13800,13800,13790,457
|
|
20250122,122800,5648642670,13800,13800,13810,13790,388
|
|
20250122,122700,5643287430,13800,13800,13800,13800,714
|
|
20250122,122600,5633434230,13790,13800,13800,13790,1051
|
|
20250122,122500,5618939130,13800,13790,13800,13780,1414
|
|
20250122,122400,5599435930,13780,13790,13790,13780,1201
|
|
20250122,122300,5582885150,13790,13780,13790,13780,496
|
|
20250122,122200,5576045330,13780,13790,13790,13780,843
|
|
20250122,122100,5564426360,13790,13770,13790,13770,398
|
|
20250122,122000,5558942110,13760,13790,13790,13760,2175
|
|
20250122,121900,5528994760,13770,13770,13770,13770,711
|
|
20250122,121800,5519204290,13770,13790,13790,13770,1005
|
|
20250122,121700,5505351200,13790,13790,13790,13790,177
|
|
20250122,121600,5502910370,13790,13800,13800,13790,314
|
|
20250122,121500,5498579310,13800,13770,13800,13760,3163
|
|
20250122,121400,5455012430,13770,13790,13790,13770,4120
|
|
20250122,121300,5398274430,13780,13760,13790,13760,1177
|
|
20250122,121200,5382066810,13770,13800,13800,13770,3046
|
|
20250122,121100,5340107430,13800,13800,13800,13800,474
|
|
20250122,121000,5333566230,13800,13810,13810,13790,744
|
|
20250122,120900,5323300270,13810,13810,13820,13800,79
|
|
20250122,120800,5322209070,13820,13820,13820,13810,92
|
|
20250122,120700,5320938360,13820,13820,13820,13820,19
|
|
20250122,120600,5320675780,13820,13830,13830,13810,322
|
|
20250122,120500,5316227770,13830,13810,13830,13810,264
|
|
20250122,120400,5312581850,13810,13790,13810,13790,488
|
|
20250122,120300,5305849430,13800,13770,13800,13770,1734
|
|
20250122,120200,5281922970,13760,13820,13830,13760,18201
|
|
20250122,120100,5031037730,13830,13830,13830,13820,775
|
|
20250122,120000,5020325030,13820,13830,13830,13820,162
|
|
20250122,115900,5018085450,13830,13840,13840,13820,125
|
|
20250122,115800,5016357150,13840,13850,13850,13820,736
|
|
20250122,115700,5006178910,13850,13850,13850,13840,12
|
|
20250122,115600,5006012750,13850,13840,13870,13840,1635
|
|
20250122,115500,4983344990,13840,13840,13850,13840,362
|
|
20250122,115400,4978334600,13840,13850,13850,13840,46
|
|
20250122,115300,4977697840,13850,13830,13850,13830,154
|
|
20250122,115200,4975565760,13830,13790,13830,13790,1432
|
|
20250122,115100,4955801680,13800,13800,13800,13790,655
|
|
20250122,115000,4946767780,13800,13790,13800,13790,224
|
|
20250122,114900,4943678160,13800,13790,13800,13790,2444
|
|
20250122,114800,4909969710,13800,13800,13800,13790,696
|
|
20250122,114700,4900365940,13790,13820,13820,13790,4668
|
|
20250122,114600,4835941700,13820,13820,13850,13820,496
|
|
20250122,114500,4829084660,13820,13820,13830,13810,1301
|
|
20250122,114400,4811109910,13820,13810,13820,13800,2966
|
|
20250122,114300,4770148040,13810,13820,13820,13810,2427
|
|
20250122,114200,4736629320,13820,13830,13830,13820,1159
|
|
20250122,114100,4720606000,13840,13850,13850,13840,1341
|
|
20250122,114000,4702042940,13840,13840,13850,13840,504
|
|
20250122,113900,4695064260,13840,13840,13860,13840,1014
|
|
20250122,113800,4681030020,13840,13870,13870,13840,3038
|
|
20250122,113700,4638933240,13860,13880,13880,13860,971
|
|
20250122,113600,4625472090,13870,13860,13880,13860,123
|
|
20250122,113500,4623766990,13860,13870,13870,13860,388
|
|
20250122,113400,4618386070,13890,13880,13940,13880,1329
|
|
20250122,113300,4599926650,13880,13880,13880,13870,576
|
|
20250122,113200,4591932270,13880,13870,13880,13860,607
|
|
20250122,113100,4583515480,13870,13880,13880,13860,1533
|
|
20250122,113000,4562249040,13880,13850,13880,13840,1524
|
|
20250122,112900,4541129520,13840,13840,13850,13840,75
|
|
20250122,112800,4540091320,13850,13830,13850,13830,640
|
|
20250122,112700,4531233900,13830,13840,13840,13820,4699
|
|
20250122,112600,4466273700,13840,13850,13860,13840,431
|
|
20250122,112500,4460306840,13850,13850,13870,13850,441
|
|
20250122,112400,4454196590,13850,13860,13880,13840,2170
|
|
20250122,112300,4424144800,13860,13880,13880,13850,2395
|
|
20250122,112200,4390958490,13890,13890,13900,13880,565
|
|
20250122,112100,4383113240,13890,13880,13890,13880,84
|
|
20250122,112000,4381946990,13880,13890,13890,13860,2181
|
|
20250122,111900,4351687060,13890,13900,13910,13890,1283
|
|
20250122,111800,4333862520,13900,13920,13920,13900,619
|
|
20250122,111700,4325256980,13920,13920,13920,13910,163
|
|
20250122,111600,4322989390,13920,13950,13950,13920,190
|
|
20250122,111500,4320344410,13950,13940,13960,13920,308
|
|
20250122,111400,4316051260,13970,13970,13970,13960,329
|
|
20250122,111300,4311455290,13960,13930,13960,13930,1073
|
|
20250122,111200,4296477680,13930,13930,13940,13930,297
|
|
20250122,111100,4292340450,13930,13950,13950,13930,1597
|
|
20250122,111000,4270067350,13950,13950,13960,13950,361
|
|
20250122,110900,4265031050,13930,13930,13930,13930,322
|
|
20250122,110800,4260545590,13950,13950,13950,13950,10
|
|
20250122,110700,4260406090,13950,13920,13950,13920,945
|
|
20250122,110600,4247251390,13920,13930,13930,13920,140
|
|
20250122,110500,4245302580,13910,13900,13910,13900,846
|
|
20250122,110400,4233538510,13890,13920,13920,13890,959
|
|
20250122,110300,4220205320,13920,13920,13920,13890,466
|
|
20250122,110200,4213725570,13890,13900,13900,13890,149
|
|
20250122,110100,4211655950,13890,13920,13920,13890,652
|
|
20250122,110000,4202580170,13920,13890,13960,13890,1468
|
|
20250122,105900,4182107390,13890,13890,13890,13880,1030
|
|
20250122,105800,4167800710,13890,13930,13930,13890,2665
|
|
20250122,105700,4130751070,13930,13930,13930,13920,1314
|
|
20250122,105600,4112456890,13930,13940,13940,13930,1303
|
|
20250122,105500,4094301010,13950,13950,13970,13940,1379
|
|
20250122,105400,4075057600,13950,13950,13950,13940,1494
|
|
20250122,105300,4054216780,13950,13950,13950,13940,757
|
|
20250122,105200,4043659570,13950,14000,14000,13950,1842
|
|
20250122,105100,4017928470,13990,14010,14010,13990,172
|
|
20250122,105000,4015521890,14010,14010,14010,14010,86
|
|
20250122,104900,4014317030,14010,14000,14010,14000,762
|
|
20250122,104800,4003649010,13990,14000,14010,13990,1214
|
|
20250122,104700,3986659480,14010,14010,14010,14000,1278
|
|
20250122,104600,3968756550,14020,13990,14020,13990,678
|
|
20250122,104500,3959258240,13990,13990,13990,13990,32
|
|
20250122,104400,3958810560,13980,13990,13990,13980,1230
|
|
20250122,104300,3941607150,13980,13980,13980,13980,10
|
|
20250122,104200,3941467350,13980,13990,13990,13970,1071
|
|
20250122,104100,3926494770,13980,14000,14000,13980,302
|
|
20250122,104000,3922269660,13990,14010,14010,13970,488
|
|
20250122,103900,3915446590,14020,13980,14020,13980,421
|
|
20250122,103800,3909557580,13980,13980,13980,13970,331
|
|
20250122,103700,3904930300,13980,13950,14030,13950,967
|
|
20250122,103600,3891404040,13950,13950,13950,13950,259
|
|
20250122,103500,3887790990,13940,13960,13960,13940,204
|
|
20250122,103400,3884945660,13950,13970,13990,13950,306
|
|
20250122,103300,3880673940,14000,13950,14000,13900,3204
|
|
20250122,103200,3836053040,13950,13950,13950,13940,100
|
|
20250122,103100,3834658070,13940,13940,13950,13930,403
|
|
20250122,103000,3829042580,13950,13950,13950,13950,347
|
|
20250122,102900,3824201930,13930,13940,13960,13930,1058
|
|
20250122,102800,3809458260,13940,13950,13990,13940,1183
|
|
20250122,102700,3792960220,13950,13970,13970,13950,706
|
|
20250122,102600,3783105120,13970,13990,13990,13970,430
|
|
20250122,102500,3777095130,13980,13990,13990,13980,352
|
|
20250122,102400,3772174160,13980,13950,13980,13950,255
|
|
20250122,102300,3768610670,13950,13960,13960,13950,319
|
|
20250122,102200,3764158330,13960,13960,13980,13960,187
|
|
20250122,102100,3761547650,13960,13960,13960,13960,117
|
|
20250122,102000,3759914330,13950,13950,13950,13950,46
|
|
20250122,101900,3759272630,13950,13940,13970,13930,1352
|
|
20250122,101800,3740409940,13960,13920,13960,13920,481
|
|
20250122,101700,3733703600,13920,13950,13950,13910,1934
|
|
20250122,101600,3706774890,13960,13960,13970,13960,440
|
|
20250122,101500,3700632210,13950,13950,13950,13910,1705
|
|
20250122,101400,3676861800,13950,13980,13990,13900,7823
|
|
20250122,101300,3567616300,13990,13990,14000,13980,1197
|
|
20250122,101200,3550879270,13990,14000,14000,13990,1154
|
|
20250122,101100,3534730950,14010,14000,14010,14000,591
|
|
20250122,101000,3526456940,14000,14040,14040,14000,2288
|
|
20250122,100900,3494390780,14040,14050,14050,14030,1347
|
|
20250122,100800,3475474310,14050,14050,14050,14040,1091
|
|
20250122,100700,3460148740,14060,14080,14100,14040,8304
|
|
20250122,100600,3343244900,14080,14060,14080,14040,2482
|
|
20250122,100500,3308340170,14040,14060,14070,14030,3578
|
|
20250122,100400,3258035770,14070,14030,14070,14030,1946
|
|
20250122,100300,3230694490,14030,14020,14040,14010,434
|
|
20250122,100200,3224606850,14010,14000,14020,14000,291
|
|
20250122,100100,3220527920,14000,13990,14030,13990,2102
|
|
20250122,100000,3191071230,14000,14060,14060,13990,3216
|
|
20250122,095900,3145938600,14060,14050,14060,14040,542
|
|
20250122,095800,3138323190,14070,14040,14080,14030,4506
|
|
20250122,095700,3074975200,14040,14000,14060,14000,5253
|
|
20250122,095600,3001346380,14000,13960,14000,13960,3314
|
|
20250122,095500,2955008890,13960,13960,13970,13950,1383
|
|
20250122,095400,2935702770,13950,13870,13950,13840,6009
|
|
20250122,095300,2852222880,13870,13860,13890,13850,1960
|
|
20250122,095200,2825051150,13860,13870,13870,13850,459
|
|
20250122,095100,2818690820,13870,13850,13870,13840,551
|
|
20250122,095000,2811059400,13850,13930,13950,13850,6752
|
|
20250122,094900,2717199760,13920,13920,13930,13900,681
|
|
20250122,094800,2707729200,13920,13910,13920,13910,298
|
|
20250122,094700,2703583360,13930,13950,13960,13930,1770
|
|
20250122,094600,2678905790,13960,13890,13960,13890,4281
|
|
20250122,094500,2619340790,13890,13880,13890,13860,1269
|
|
20250122,094400,2601745650,13890,13900,13900,13870,1261
|
|
20250122,094300,2584244680,13900,13870,13900,13850,3007
|
|
20250122,094200,2542516800,13870,13860,13900,13830,1957
|
|
20250122,094100,2515389580,13880,13860,13880,13840,2280
|
|
20250122,094000,2483793880,13870,13870,13880,13870,56
|
|
20250122,093900,2483017140,13850,13880,13880,13850,3644
|
|
20250122,093800,2432511130,13880,13890,13900,13880,482
|
|
20250122,093700,2425816730,13890,13930,13930,13890,1351
|
|
20250122,093600,2407037100,13920,13890,13930,13890,1210
|
|
20250122,093500,2390192810,13930,13850,13930,13850,3042
|
|
20250122,093400,2347939290,13850,13900,13910,13840,2415
|
|
20250122,093300,2314454520,13900,13910,13910,13890,2097
|
|
20250122,093200,2285306640,13900,13920,13920,13900,751
|
|
20250122,093100,2274854830,13910,13900,13920,13900,1373
|
|
20250122,093000,2255752820,13900,13890,13910,13890,1783
|
|
20250122,092900,2230967840,13880,13830,13900,13830,3547
|
|
20250122,092800,2181776340,13830,13830,13840,13830,846
|
|
20250122,092700,2170075880,13830,13820,13830,13790,3090
|
|
20250122,092600,2127417290,13820,13800,13830,13800,2092
|
|
20250122,092500,2098524640,13800,13840,13840,13770,17658
|
|
20250122,092400,1854923320,13840,13860,13900,13840,3028
|
|
20250122,092300,1812925050,13860,13900,13900,13830,5415
|
|
20250122,092200,1737890270,13900,13850,13910,13850,3671
|
|
20250122,092100,1686973690,13850,13910,13910,13830,15529
|
|
20250122,092000,1471733870,13910,13980,13980,13910,4496
|
|
20250122,091900,1409022960,13970,13990,13990,13930,2647
|
|
20250122,091800,1372089250,13990,13960,14000,13920,3315
|
|
20250122,091700,1325814040,13960,13970,13990,13960,1421
|
|
20250122,091600,1305958260,13980,14040,14040,13980,3238
|
|
20250122,091500,1260625460,14040,14020,14040,13990,1422
|
|
20250122,091400,1240713040,14050,14060,14070,14030,3111
|
|
20250122,091300,1197009220,14060,14070,14100,14050,4040
|
|
20250122,091200,1140116430,14070,14010,14070,14010,5153
|
|
20250122,091100,1067848690,14000,13990,14000,13900,9177
|
|
20250122,091000,939936900,14000,14010,14030,13950,7535
|
|
20250122,090900,834604900,14010,14020,14030,14000,2467
|
|
20250122,090800,800040940,14030,14040,14040,14030,3223
|
|
20250122,090700,754812430,14040,14050,14050,14010,2703
|
|
20250122,090600,716914880,14030,14000,14070,13950,3098
|
|
20250122,090500,673557820,14010,14030,14050,13960,3667
|
|
20250122,090400,622215670,14030,14100,14100,14030,6099
|
|
20250122,090300,536404130,14100,14000,14100,14000,3149
|
|
20250122,090200,492122010,14000,14070,14080,13950,9287
|
|
20250122,090100,361857820,14070,13990,14100,13940,9147
|
|
20250122,090000,233654330,13960,14000,14050,13850,16735
|