627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,192300,37630320230,6010,6010,6010,6010,0
|
|
20250115,192200,37630320230,6010,6010,6010,6010,0
|
|
20250115,192100,37630320230,6010,6010,6010,6010,0
|
|
20250115,192000,37630320230,6010,6010,6010,6010,0
|
|
20250115,191900,37630320230,6010,6010,6010,6010,0
|
|
20250115,191800,37630320230,6010,6010,6010,6010,0
|
|
20250115,191700,37630320230,6010,6010,6010,6010,0
|
|
20250115,191600,37630320230,6010,6010,6010,6010,0
|
|
20250115,191500,37630320230,6010,6010,6010,6010,0
|
|
20250115,191400,37630320230,6010,6010,6010,6010,0
|
|
20250115,191300,37630320230,6010,6010,6010,6010,0
|
|
20250115,191200,37630320230,6010,6010,6010,6010,0
|
|
20250115,191100,37630320230,6010,6010,6010,6010,0
|
|
20250115,191000,37630320230,6010,6010,6010,6010,0
|
|
20250115,190900,37630320230,6010,6010,6010,6010,0
|
|
20250115,190800,37630320230,6010,6010,6010,6010,0
|
|
20250115,190700,37630320230,6010,6010,6010,6010,0
|
|
20250115,190600,37630320230,6010,6010,6010,6010,0
|
|
20250115,190500,37630320230,6010,6010,6010,6010,0
|
|
20250115,190400,37630320230,6010,6010,6010,6010,0
|
|
20250115,190300,37630320230,6010,6010,6010,6010,0
|
|
20250115,190200,37630320230,6010,6010,6010,6010,0
|
|
20250115,190100,37630320230,6010,6010,6010,6010,0
|
|
20250115,190000,37630320230,6010,6010,6010,6010,0
|
|
20250115,185900,37630320230,6010,6010,6010,6010,0
|
|
20250115,185800,37630320230,6010,6010,6010,6010,0
|
|
20250115,185700,37630320230,6010,6010,6010,6010,0
|
|
20250115,185600,37630320230,6010,6010,6010,6010,0
|
|
20250115,185500,37630320230,6010,6010,6010,6010,0
|
|
20250115,185400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,185300,37630320230,6010,6010,6010,6010,0
|
|
20250115,185200,37630320230,6010,6010,6010,6010,0
|
|
20250115,185100,37630320230,6010,6010,6010,6010,0
|
|
20250115,185000,37630320230,6010,6010,6010,6010,0
|
|
20250115,184900,37630320230,6010,6010,6010,6010,0
|
|
20250115,184800,37630320230,6010,6010,6010,6010,0
|
|
20250115,184700,37630320230,6010,6010,6010,6010,0
|
|
20250115,184600,37630320230,6010,6010,6010,6010,0
|
|
20250115,184500,37630320230,6010,6010,6010,6010,0
|
|
20250115,184400,37630320230,6010,6010,6010,6010,0
|
|
20250115,184300,37630320230,6010,6010,6010,6010,0
|
|
20250115,184200,37630320230,6010,6010,6010,6010,0
|
|
20250115,184100,37630320230,6010,6010,6010,6010,0
|
|
20250115,184000,37630320230,6010,6010,6010,6010,0
|
|
20250115,183900,37630320230,6010,6010,6010,6010,0
|
|
20250115,183800,37630320230,6010,6010,6010,6010,0
|
|
20250115,183700,37630320230,6010,6010,6010,6010,0
|
|
20250115,183600,37630320230,6010,6010,6010,6010,0
|
|
20250115,183500,37630320230,6010,6010,6010,6010,0
|
|
20250115,183400,37630320230,6010,6010,6010,6010,0
|
|
20250115,183300,37630320230,6010,6010,6010,6010,0
|
|
20250115,183200,37630320230,6010,6010,6010,6010,0
|
|
20250115,183100,37630320230,6010,6010,6010,6010,0
|
|
20250115,183000,37630320230,6010,6010,6010,6010,0
|
|
20250115,182900,37630320230,6010,6010,6010,6010,0
|
|
20250115,182800,37630320230,6010,6010,6010,6010,0
|
|
20250115,182700,37630320230,6010,6010,6010,6010,0
|
|
20250115,182600,37630320230,6010,6010,6010,6010,0
|
|
20250115,182500,37630320230,6010,6010,6010,6010,0
|
|
20250115,182400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,182300,37630320230,6010,6010,6010,6010,0
|
|
20250115,182200,37630320230,6010,6010,6010,6010,0
|
|
20250115,182100,37630320230,6010,6010,6010,6010,0
|
|
20250115,182000,37630320230,6010,6010,6010,6010,0
|
|
20250115,181900,37630320230,6010,6010,6010,6010,0
|
|
20250115,181800,37630320230,6010,6010,6010,6010,0
|
|
20250115,181700,37630320230,6010,6010,6010,6010,0
|
|
20250115,181600,37630320230,6010,6010,6010,6010,0
|
|
20250115,181500,37630320230,6010,6010,6010,6010,0
|
|
20250115,181400,37630320230,6010,6010,6010,6010,0
|
|
20250115,181300,37630320230,6010,6010,6010,6010,0
|
|
20250115,181200,37630320230,6010,6010,6010,6010,0
|
|
20250115,181100,37630320230,6010,6010,6010,6010,0
|
|
20250115,181000,37630320230,6010,6010,6010,6010,0
|
|
20250115,180900,37630320230,6010,6010,6010,6010,0
|
|
20250115,180800,37630320230,6010,6010,6010,6010,0
|
|
20250115,180700,37630320230,6010,6010,6010,6010,0
|
|
20250115,180600,37630320230,6010,6010,6010,6010,0
|
|
20250115,180500,37630320230,6010,6010,6010,6010,0
|
|
20250115,180400,37630320230,6010,6010,6010,6010,0
|
|
20250115,180300,37630320230,6010,6010,6010,6010,0
|
|
20250115,180200,37630320230,6010,6010,6010,6010,0
|
|
20250115,180100,37630320230,6010,6010,6010,6010,0
|
|
20250115,180000,37630320230,6010,6010,6010,6010,0
|
|
20250115,175900,37630320230,6010,6010,6010,6010,0
|
|
20250115,175800,37630320230,6010,6010,6010,6010,0
|
|
20250115,175700,37630320230,6010,6010,6010,6010,0
|
|
20250115,175600,37630320230,6010,6010,6010,6010,0
|
|
20250115,175500,37630320230,6010,6010,6010,6010,0
|
|
20250115,175400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,175300,37630320230,6010,6010,6010,6010,0
|
|
20250115,175200,37630320230,6010,6010,6010,6010,0
|
|
20250115,175100,37630320230,6010,6010,6010,6010,0
|
|
20250115,175000,37630320230,6010,6010,6010,6010,0
|
|
20250115,174900,37630320230,6010,6010,6010,6010,0
|
|
20250115,174800,37630320230,6010,6010,6010,6010,0
|
|
20250115,174700,37630320230,6010,6010,6010,6010,0
|
|
20250115,174600,37630320230,6010,6010,6010,6010,0
|
|
20250115,174500,37630320230,6010,6010,6010,6010,0
|
|
20250115,174400,37630320230,6010,6010,6010,6010,0
|
|
20250115,174300,37630320230,6010,6010,6010,6010,0
|
|
20250115,174200,37630320230,6010,6010,6010,6010,0
|
|
20250115,174100,37630320230,6010,6010,6010,6010,0
|
|
20250115,174000,37630320230,6010,6010,6010,6010,0
|
|
20250115,173900,37630320230,6010,6010,6010,6010,0
|
|
20250115,173800,37630320230,6010,6010,6010,6010,0
|
|
20250115,173700,37630320230,6010,6010,6010,6010,0
|
|
20250115,173600,37630320230,6010,6010,6010,6010,0
|
|
20250115,173500,37630320230,6010,6010,6010,6010,0
|
|
20250115,173400,37630320230,6010,6010,6010,6010,0
|
|
20250115,173300,37630320230,6010,6010,6010,6010,0
|
|
20250115,173200,37630320230,6010,6010,6010,6010,0
|
|
20250115,173100,37630320230,6010,6010,6010,6010,0
|
|
20250115,173000,37630320230,6010,6010,6010,6010,0
|
|
20250115,172900,37630320230,6010,6010,6010,6010,0
|
|
20250115,172800,37630320230,6010,6010,6010,6010,0
|
|
20250115,172700,37630320230,6010,6010,6010,6010,0
|
|
20250115,172600,37630320230,6010,6010,6010,6010,0
|
|
20250115,172500,37630320230,6010,6010,6010,6010,0
|
|
20250115,172400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,172300,37630320230,6010,6010,6010,6010,0
|
|
20250115,172200,37630320230,6010,6010,6010,6010,0
|
|
20250115,172100,37630320230,6010,6010,6010,6010,0
|
|
20250115,172000,37630320230,6010,6010,6010,6010,0
|
|
20250115,171900,37630320230,6010,6010,6010,6010,0
|
|
20250115,171800,37630320230,6010,6010,6010,6010,0
|
|
20250115,171700,37630320230,6010,6010,6010,6010,0
|
|
20250115,171600,37630320230,6010,6010,6010,6010,0
|
|
20250115,171500,37630320230,6010,6010,6010,6010,0
|
|
20250115,171400,37630320230,6010,6010,6010,6010,0
|
|
20250115,171300,37630320230,6010,6010,6010,6010,0
|
|
20250115,171200,37630320230,6010,6010,6010,6010,0
|
|
20250115,171100,37630320230,6010,6010,6010,6010,0
|
|
20250115,171000,37630320230,6010,6010,6010,6010,0
|
|
20250115,170900,37630320230,6010,6010,6010,6010,0
|
|
20250115,170800,37630320230,6010,6010,6010,6010,0
|
|
20250115,170700,37630320230,6010,6010,6010,6010,0
|
|
20250115,170600,37630320230,6010,6010,6010,6010,0
|
|
20250115,170500,37630320230,6010,6010,6010,6010,0
|
|
20250115,170400,37630320230,6010,6010,6010,6010,0
|
|
20250115,170300,37630320230,6010,6010,6010,6010,0
|
|
20250115,170200,37630320230,6010,6010,6010,6010,0
|
|
20250115,170100,37630320230,6010,6010,6010,6010,0
|
|
20250115,170000,37630320230,6010,6010,6010,6010,0
|
|
20250115,165900,37630320230,6010,6010,6010,6010,0
|
|
20250115,165800,37630320230,6010,6010,6010,6010,0
|
|
20250115,165700,37630320230,6010,6010,6010,6010,0
|
|
20250115,165600,37630320230,6010,6010,6010,6010,0
|
|
20250115,165500,37630320230,6010,6010,6010,6010,0
|
|
20250115,165400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,165300,37630320230,6010,6010,6010,6010,0
|
|
20250115,165200,37630320230,6010,6010,6010,6010,0
|
|
20250115,165100,37630320230,6010,6010,6010,6010,0
|
|
20250115,165000,37630320230,6010,6010,6010,6010,0
|
|
20250115,164900,37630320230,6010,6010,6010,6010,0
|
|
20250115,164800,37630320230,6010,6010,6010,6010,0
|
|
20250115,164700,37630320230,6010,6010,6010,6010,0
|
|
20250115,164600,37630320230,6010,6010,6010,6010,0
|
|
20250115,164500,37630320230,6010,6010,6010,6010,0
|
|
20250115,164400,37630320230,6010,6010,6010,6010,0
|
|
20250115,164300,37630320230,6010,6010,6010,6010,0
|
|
20250115,164200,37630320230,6010,6010,6010,6010,0
|
|
20250115,164100,37630320230,6010,6010,6010,6010,0
|
|
20250115,164000,37630320230,6010,6010,6010,6010,0
|
|
20250115,163900,37630320230,6010,6010,6010,6010,0
|
|
20250115,163800,37630320230,6010,6010,6010,6010,0
|
|
20250115,163700,37630320230,6010,6010,6010,6010,0
|
|
20250115,163600,37630320230,6010,6010,6010,6010,0
|
|
20250115,163500,37630320230,6010,6010,6010,6010,0
|
|
20250115,163400,37630320230,6010,6010,6010,6010,0
|
|
20250115,163300,37630320230,6010,6010,6010,6010,0
|
|
20250115,163200,37630320230,6010,6010,6010,6010,0
|
|
20250115,163100,37630320230,6010,6010,6010,6010,0
|
|
20250115,163000,37630320230,6010,6010,6010,6010,0
|
|
20250115,162900,37630320230,6010,6010,6010,6010,0
|
|
20250115,162800,37630320230,6010,6010,6010,6010,0
|
|
20250115,162700,37630320230,6010,6010,6010,6010,0
|
|
20250115,162600,37630320230,6010,6010,6010,6010,0
|
|
20250115,162500,37630320230,6010,6010,6010,6010,0
|
|
20250115,162400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,162300,37630320230,6010,6010,6010,6010,0
|
|
20250115,162200,37630320230,6010,6010,6010,6010,0
|
|
20250115,162100,37630320230,6010,6010,6010,6010,0
|
|
20250115,162000,37630320230,6010,6010,6010,6010,0
|
|
20250115,161900,37630320230,6010,6010,6010,6010,0
|
|
20250115,161800,37630320230,6010,6010,6010,6010,0
|
|
20250115,161700,37630320230,6010,6010,6010,6010,0
|
|
20250115,161600,37630320230,6010,6010,6010,6010,0
|
|
20250115,161500,37630320230,6010,6010,6010,6010,0
|
|
20250115,161400,37630320230,6010,6010,6010,6010,0
|
|
20250115,161300,37630320230,6010,6010,6010,6010,0
|
|
20250115,161200,37630320230,6010,6010,6010,6010,0
|
|
20250115,161100,37630320230,6010,6010,6010,6010,0
|
|
20250115,161000,37630320230,6010,6010,6010,6010,0
|
|
20250115,160900,37630320230,6010,6010,6010,6010,0
|
|
20250115,160800,37630320230,6010,6010,6010,6010,0
|
|
20250115,160700,37630320230,6010,6010,6010,6010,0
|
|
20250115,160600,37630320230,6010,6010,6010,6010,0
|
|
20250115,160500,37630320230,6010,6010,6010,6010,0
|
|
20250115,160400,37630320230,6010,6010,6010,6010,0
|
|
20250115,160300,37630320230,6010,6010,6010,6010,0
|
|
20250115,160200,37630320230,6010,6010,6010,6010,0
|
|
20250115,160100,37630320230,6010,6010,6010,6010,0
|
|
20250115,160000,37630320230,6010,6010,6010,6010,0
|
|
20250115,155900,37630320230,6010,6010,6010,6010,0
|
|
20250115,155800,37630320230,6010,6010,6010,6010,0
|
|
20250115,155700,37630320230,6010,6010,6010,6010,0
|
|
20250115,155600,37630320230,6010,6010,6010,6010,0
|
|
20250115,155500,37630320230,6010,6010,6010,6010,0
|
|
20250115,155400,37630320230,6010,6010,6010,6010,54555
|
|
20250115,155300,37630320230,6010,6010,6010,6010,0
|
|
20250115,155200,37630320230,6010,6010,6010,6010,0
|
|
20250115,155100,37630320230,6010,6010,6010,6010,0
|
|
20250115,155000,37630320230,6010,6010,6010,6010,0
|
|
20250115,154900,37630320230,6010,6010,6010,6010,0
|
|
20250115,154800,37630320230,6010,6010,6010,6010,0
|
|
20250115,154700,37630320230,6010,6010,6010,6010,0
|
|
20250115,154600,37630320230,6010,6010,6010,6010,0
|
|
20250115,154500,37630320230,6010,6010,6010,6010,0
|
|
20250115,154400,37630320230,6010,6010,6010,6010,0
|
|
20250115,154300,37630320230,6010,6010,6010,6010,0
|
|
20250115,154200,37630320230,6010,6010,6010,6010,0
|
|
20250115,154100,37630320230,6010,6010,6010,6010,0
|
|
20250115,154000,37630320230,6010,6010,6010,6010,0
|
|
20250115,153900,37630320230,6010,6010,6010,6010,0
|
|
20250115,153800,37630320230,6010,6010,6010,6010,0
|
|
20250115,153700,37630320230,6010,6010,6010,6010,0
|
|
20250115,153600,37630320230,6010,6010,6010,6010,0
|
|
20250115,153500,37630320230,6010,6010,6010,6010,0
|
|
20250115,153400,37630320230,6010,6010,6010,6010,0
|
|
20250115,153300,37630320230,6010,6010,6010,6010,0
|
|
20250115,153200,37630320230,6010,6010,6010,6010,0
|
|
20250115,153100,37630320230,6010,6010,6010,6010,0
|
|
20250115,153000,37630320230,6010,6010,6010,6010,54555
|
|
20250115,152900,37302444680,5950,5950,5950,5950,0
|
|
20250115,152800,37302444680,5950,5950,5950,5950,0
|
|
20250115,152700,37302444680,5950,5950,5950,5950,0
|
|
20250115,152600,37302444680,5950,5950,5950,5950,0
|
|
20250115,152500,37302444680,5950,5950,5950,5950,0
|
|
20250115,152400,37302444680,5950,5950,5950,5950,0
|
|
20250115,152300,37302444680,5950,5950,5950,5950,0
|
|
20250115,152200,37302444680,5950,5950,5950,5950,0
|
|
20250115,152100,37302444680,5950,5950,5950,5950,0
|
|
20250115,152000,37302444680,5950,5950,5950,5950,0
|
|
20250115,151900,37302444680,5950,5950,5970,5940,31648
|
|
20250115,151800,37113878710,5960,5900,5970,5900,17866
|
|
20250115,151700,37007768240,5900,5910,5920,5900,6033
|
|
20250115,151600,36972110790,5920,5920,5930,5910,2645
|
|
20250115,151500,36956445090,5920,5900,5940,5900,6448
|
|
20250115,151400,36918267190,5900,5900,5900,5900,4842
|
|
20250115,151300,36889699390,5900,5900,5910,5890,4835
|
|
20250115,151200,36861178320,5900,5890,5920,5890,7912
|
|
20250115,151100,36814459590,5900,5890,5910,5890,3793
|
|
20250115,151000,36792091590,5890,5890,5900,5890,415
|
|
20250115,150900,36789644520,5910,5920,5920,5890,2715
|
|
20250115,150800,36773625950,5910,5890,5910,5880,6460
|
|
20250115,150700,36735529360,5890,5890,5900,5890,2404
|
|
20250115,150600,36721366490,5890,5880,5890,5870,4070
|
|
20250115,150500,36697434230,5900,5900,5900,5880,6962
|
|
20250115,150400,36656433550,5900,5890,5910,5890,1459
|
|
20250115,150300,36647829620,5900,5890,5910,5890,3077
|
|
20250115,150200,36629681950,5890,5880,5900,5880,2101
|
|
20250115,150100,36617316850,5890,5880,5890,5870,2972
|
|
20250115,150000,36599842180,5880,5850,5890,5840,17876
|
|
20250115,145900,36495137710,5840,5870,5870,5830,16303
|
|
20250115,145800,36399897110,5860,5890,5890,5860,11695
|
|
20250115,145700,36331249440,5880,5880,5890,5870,3441
|
|
20250115,145600,36311014880,5880,5880,5890,5860,8342
|
|
20250115,145500,36262030540,5880,5900,5900,5870,14526
|
|
20250115,145400,36176564810,5900,5900,5920,5900,3879
|
|
20250115,145300,36153668060,5900,5900,5910,5900,13292
|
|
20250115,145200,36075218670,5900,5900,5900,5900,5999
|
|
20250115,145100,36039824570,5900,5910,5930,5900,10858
|
|
20250115,145000,35975683340,5910,5940,5940,5900,18911
|
|
20250115,144900,35863985980,5930,5950,5950,5920,8909
|
|
20250115,144800,35811129840,5960,5980,5990,5930,11692
|
|
20250115,144700,35741507740,5980,5960,5980,5960,12273
|
|
20250115,144600,35668210290,5950,5970,5990,5950,14643
|
|
20250115,144500,35580833470,5970,5930,5970,5920,8506
|
|
20250115,144400,35530315200,5930,5910,5930,5910,5773
|
|
20250115,144300,35496139130,5910,5930,5950,5910,6114
|
|
20250115,144200,35459906580,5940,5950,5960,5920,7273
|
|
20250115,144100,35416698280,5960,6020,6020,5940,45834
|
|
20250115,144000,35142493170,6010,5910,6040,5910,95072
|
|
20250115,143900,34574341460,5910,5890,5910,5890,3898
|
|
20250115,143800,34551348870,5890,5890,5900,5890,2373
|
|
20250115,143700,34537357770,5890,5890,5900,5880,2926
|
|
20250115,143600,34520122440,5890,5900,5900,5890,3714
|
|
20250115,143500,34498229420,5900,5910,5910,5900,1839
|
|
20250115,143400,34487376420,5900,5910,5910,5900,1676
|
|
20250115,143300,34477482880,5900,5910,5910,5900,6241
|
|
20250115,143200,34440636280,5910,5910,5920,5900,8835
|
|
20250115,143100,34388427020,5900,5910,5910,5900,2804
|
|
20250115,143000,34371862230,5910,5920,5920,5910,5580
|
|
20250115,142900,34338861080,5910,5910,5920,5910,4006
|
|
20250115,142800,34315175120,5910,5920,5920,5900,8137
|
|
20250115,142700,34267088520,5920,5890,5920,5890,8633
|
|
20250115,142600,34216090260,5890,5900,5900,5880,6041
|
|
20250115,142500,34180485480,5900,5900,5910,5890,4271
|
|
20250115,142400,34155288100,5910,5910,5910,5900,7799
|
|
20250115,142300,34109215180,5900,5920,5920,5900,7782
|
|
20250115,142200,34063229400,5920,5870,5920,5870,14716
|
|
20250115,142100,33976308420,5880,5870,5890,5870,3357
|
|
20250115,142000,33956580070,5880,5850,5880,5850,3103
|
|
20250115,141900,33938357400,5850,5860,5860,5850,1706
|
|
20250115,141800,33928369120,5860,5870,5870,5860,706
|
|
20250115,141700,33924230660,5880,5860,5880,5840,4328
|
|
20250115,141600,33898878860,5870,5830,5870,5810,14579
|
|
20250115,141500,33813878390,5830,5850,5860,5830,6460
|
|
20250115,141400,33776173140,5850,5870,5870,5850,1590
|
|
20250115,141300,33766864890,5870,5840,5870,5840,5803
|
|
20250115,141200,33732873720,5850,5840,5850,5830,3013
|
|
20250115,141100,33715283020,5840,5820,5850,5820,3553
|
|
20250115,141000,33694565490,5820,5860,5870,5820,12369
|
|
20250115,140900,33622402540,5870,5880,5880,5860,10041
|
|
20250115,140800,33563441930,5880,5880,5890,5880,3567
|
|
20250115,140700,33542452410,5880,5870,5900,5870,4532
|
|
20250115,140600,33515794810,5870,5900,5910,5870,17786
|
|
20250115,140500,33410992810,5900,5900,5910,5890,7792
|
|
20250115,140400,33365017620,5900,5880,5910,5870,8714
|
|
20250115,140300,33313643000,5890,5880,5890,5870,6081
|
|
20250115,140200,33277864140,5880,5890,5900,5870,9249
|
|
20250115,140100,33223493170,5900,5850,5900,5850,9209
|
|
20250115,140000,33169394710,5850,5850,5850,5830,3347
|
|
20250115,135900,33149849260,5850,5870,5870,5850,15177
|
|
20250115,135800,33060995440,5860,5870,5870,5860,3679
|
|
20250115,135700,33039404960,5860,5910,5910,5850,24732
|
|
20250115,135600,32893985640,5910,5880,5910,5880,30474
|
|
20250115,135500,32714202300,5880,5860,5900,5850,20911
|
|
20250115,135400,32591279860,5860,5840,5880,5830,24778
|
|
20250115,135300,32446104430,5830,5760,5830,5760,13916
|
|
20250115,135200,32365344730,5760,5760,5760,5750,7927
|
|
20250115,135100,32319696160,5770,5770,5770,5760,4755
|
|
20250115,135000,32292307000,5770,5790,5790,5770,7075
|
|
20250115,134900,32251460010,5790,5780,5800,5770,3259
|
|
20250115,134800,32232624690,5780,5800,5800,5780,9591
|
|
20250115,134700,32177115370,5800,5810,5810,5790,2709
|
|
20250115,134600,32161398820,5810,5820,5820,5790,3531
|
|
20250115,134500,32140919870,5820,5810,5820,5810,2216
|
|
20250115,134400,32128041370,5810,5790,5810,5790,12925
|
|
20250115,134300,32053119590,5800,5810,5810,5800,2970
|
|
20250115,134200,32035882520,5810,5790,5810,5790,3578
|
|
20250115,134100,32015116540,5790,5790,5790,5780,1084
|
|
20250115,134000,32008841650,5780,5790,5790,5780,4615
|
|
20250115,133900,31982161370,5790,5800,5800,5790,4881
|
|
20250115,133800,31953894820,5800,5790,5800,5790,2092
|
|
20250115,133700,31941774560,5790,5800,5800,5790,2697
|
|
20250115,133600,31926146590,5790,5760,5800,5760,7891
|
|
20250115,133500,31880543220,5760,5750,5760,5750,624
|
|
20250115,133400,31876955120,5750,5740,5760,5730,3127
|
|
20250115,133300,31858983670,5740,5740,5740,5740,2189
|
|
20250115,133200,31846418810,5740,5740,5740,5730,703
|
|
20250115,133100,31842385270,5740,5760,5760,5740,6576
|
|
20250115,133000,31804594490,5760,5750,5760,5740,2682
|
|
20250115,132900,31789166870,5750,5750,5770,5750,1024
|
|
20250115,132800,31783274760,5760,5760,5770,5760,386
|
|
20250115,132700,31781051050,5760,5760,5760,5750,2546
|
|
20250115,132600,31766386890,5760,5750,5770,5750,4929
|
|
20250115,132500,31738017520,5750,5740,5760,5740,3299
|
|
20250115,132400,31719048160,5730,5740,5750,5730,5871
|
|
20250115,132300,31685386740,5740,5740,5750,5730,2966
|
|
20250115,132200,31668364110,5740,5750,5750,5740,1559
|
|
20250115,132100,31659413400,5750,5750,5760,5750,1580
|
|
20250115,132000,31650328380,5750,5760,5760,5750,16
|
|
20250115,131900,31650236230,5750,5740,5750,5740,621
|
|
20250115,131800,31646667900,5740,5760,5760,5730,3223
|
|
20250115,131700,31628154070,5760,5760,5770,5760,1097
|
|
20250115,131600,31621830520,5760,5770,5770,5760,1245
|
|
20250115,131500,31614655660,5770,5760,5770,5750,4445
|
|
20250115,131400,31589031890,5760,5750,5770,5750,1449
|
|
20250115,131300,31580692950,5740,5740,5750,5730,1333
|
|
20250115,131200,31573051120,5740,5730,5750,5730,3139
|
|
20250115,131100,31555045960,5730,5730,5730,5700,27636
|
|
20250115,131000,31397333880,5730,5720,5730,5710,11707
|
|
20250115,130900,31330393740,5730,5750,5750,5730,11375
|
|
20250115,130800,31265138770,5760,5760,5770,5750,2214
|
|
20250115,130700,31252383610,5760,5770,5780,5760,2143
|
|
20250115,130600,31240029490,5770,5750,5770,5750,3710
|
|
20250115,130500,31218645970,5760,5750,5760,5750,579
|
|
20250115,130400,31215314460,5740,5740,5750,5740,3334
|
|
20250115,130300,31196169180,5740,5740,5750,5730,2619
|
|
20250115,130200,31181136990,5740,5760,5760,5730,5002
|
|
20250115,130100,31152427810,5760,5760,5770,5760,1423
|
|
20250115,130000,31144224370,5770,5750,5770,5750,2020
|
|
20250115,125900,31132590790,5750,5740,5750,5740,1617
|
|
20250115,125800,31123307280,5730,5740,5750,5730,4366
|
|
20250115,125700,31098250040,5740,5760,5760,5740,9752
|
|
20250115,125600,31042252290,5750,5760,5760,5750,1900
|
|
20250115,125500,31031324550,5760,5760,5760,5750,6354
|
|
20250115,125400,30994725610,5750,5760,5760,5750,1548
|
|
20250115,125300,30985824110,5760,5770,5770,5760,4565
|
|
20250115,125200,30959524670,5770,5760,5770,5760,2912
|
|
20250115,125100,30942750840,5770,5760,5770,5760,4608
|
|
20250115,125000,30916164650,5760,5760,5760,5750,893
|
|
20250115,124900,30911023620,5760,5740,5760,5740,5065
|
|
20250115,124800,30881917190,5750,5740,5750,5740,5703
|
|
20250115,124700,30849158600,5750,5780,5780,5740,25057
|
|
20250115,124600,30704933200,5780,5780,5790,5770,3828
|
|
20250115,124500,30682808270,5780,5780,5790,5770,2961
|
|
20250115,124400,30665690190,5780,5790,5790,5780,1902
|
|
20250115,124300,30654695930,5790,5790,5800,5790,1651
|
|
20250115,124200,30645134890,5790,5790,5800,5780,3097
|
|
20250115,124100,30627218400,5800,5820,5830,5780,6069
|
|
20250115,124000,30591985980,5820,5840,5850,5820,9711
|
|
20250115,123900,30535337900,5840,5840,5850,5820,11945
|
|
20250115,123800,30465630700,5840,5800,5840,5800,15915
|
|
20250115,123700,30372951540,5810,5790,5810,5790,5589
|
|
20250115,123600,30340566890,5790,5780,5790,5780,1407
|
|
20250115,123500,30332426700,5780,5780,5780,5770,2671
|
|
20250115,123400,30316991490,5780,5790,5790,5780,4331
|
|
20250115,123300,30291956880,5780,5770,5780,5770,1551
|
|
20250115,123200,30283002630,5780,5780,5780,5770,1135
|
|
20250115,123100,30276442380,5790,5770,5790,5770,2297
|
|
20250115,123000,30263181590,5790,5770,5790,5760,2493
|
|
20250115,122900,30248786720,5760,5790,5800,5760,19262
|
|
20250115,122800,30137448630,5790,5800,5800,5790,8751
|
|
20250115,122700,30086732910,5800,5790,5810,5790,9072
|
|
20250115,122600,30034157020,5790,5790,5790,5780,3798
|
|
20250115,122500,30012166620,5790,5790,5800,5780,5529
|
|
20250115,122400,29980145770,5790,5780,5790,5780,4135
|
|
20250115,122300,29956204720,5780,5790,5790,5780,810
|
|
20250115,122200,29951519520,5790,5790,5790,5780,1363
|
|
20250115,122100,29943627770,5790,5760,5790,5760,3822
|
|
20250115,122000,29921554550,5760,5760,5770,5750,8377
|
|
20250115,121900,29873316340,5760,5760,5770,5760,1298
|
|
20250115,121800,29865837830,5750,5770,5770,5750,4318
|
|
20250115,121700,29840978440,5770,5750,5770,5750,1814
|
|
20250115,121600,29830530580,5760,5750,5770,5740,12090
|
|
20250115,121500,29761090530,5750,5760,5780,5750,4820
|
|
20250115,121400,29733296360,5760,5780,5790,5760,12737
|
|
20250115,121300,29659662880,5790,5780,5800,5780,11290
|
|
20250115,121200,29594341630,5770,5770,5780,5760,7461
|
|
20250115,121100,29551294280,5770,5750,5770,5750,11237
|
|
20250115,121000,29486596890,5750,5760,5760,5740,5198
|
|
20250115,120900,29456694760,5760,5750,5760,5740,4275
|
|
20250115,120800,29432117020,5740,5750,5760,5740,24863
|
|
20250115,120700,29289160010,5740,5770,5770,5740,19621
|
|
20250115,120600,29176171930,5770,5770,5780,5750,13382
|
|
20250115,120500,29099017710,5770,5750,5780,5740,16851
|
|
20250115,120400,29001898160,5760,5760,5780,5730,24290
|
|
20250115,120300,28862117970,5750,5690,5760,5690,27720
|
|
20250115,120200,28703286270,5690,5670,5710,5670,31971
|
|
20250115,120100,28521412580,5680,5640,5680,5630,23587
|
|
20250115,120000,28387932250,5640,5690,5700,5600,85005
|
|
20250115,115900,27908401300,5690,5680,5720,5670,84064
|
|
20250115,115800,27430331000,5680,5730,5740,5670,91315
|
|
20250115,115700,26909279700,5730,5780,5790,5730,37855
|
|
20250115,115600,26690940330,5780,5770,5790,5760,14874
|
|
20250115,115500,26605058790,5780,5760,5800,5750,42774
|
|
20250115,115400,26358280380,5770,5820,5830,5760,56371
|
|
20250115,115300,26031645970,5830,5840,5850,5810,31877
|
|
20250115,115200,25846025710,5840,5880,5890,5840,8511
|
|
20250115,115100,25796183640,5900,5880,5900,5860,24871
|
|
20250115,115000,25650163990,5870,5860,5880,5830,37210
|
|
20250115,114900,25432605880,5870,5880,5890,5870,9124
|
|
20250115,114800,25379019770,5880,5890,5890,5870,9344
|
|
20250115,114700,25324086280,5890,5890,5900,5880,10664
|
|
20250115,114600,25261251320,5890,5890,5910,5890,22719
|
|
20250115,114500,25127302200,5900,5910,5930,5870,14876
|
|
20250115,114400,25039491450,5910,5950,5950,5840,68083
|
|
20250115,114300,24637983550,5950,5950,5960,5950,18181
|
|
20250115,114200,24529747370,5960,5980,5980,5950,33047
|
|
20250115,114100,24332674930,5990,6020,6030,5980,38273
|
|
20250115,114000,24102979630,6020,6050,6050,6020,5914
|
|
20250115,113900,24067310810,6050,6030,6050,6030,8458
|
|
20250115,113800,24016288870,6030,6050,6060,6010,45809
|
|
20250115,113700,23740008830,6050,6090,6090,6050,47322
|
|
20250115,113600,23452917650,6080,6100,6100,6080,4887
|
|
20250115,113500,23423200440,6100,6100,6100,6080,3726
|
|
20250115,113400,23400510020,6090,6090,6100,6090,2319
|
|
20250115,113300,23386386250,6100,6100,6100,6090,804
|
|
20250115,113200,23381489810,6090,6100,6100,6090,463
|
|
20250115,113100,23378669590,6090,6100,6110,6090,2465
|
|
20250115,113000,23363643960,6100,6100,6110,6090,3151
|
|
20250115,112900,23344429980,6100,6100,6110,6100,2447
|
|
20250115,112800,23329502790,6110,6110,6110,6100,4001
|
|
20250115,112700,23305096370,6100,6100,6100,6090,6496
|
|
20250115,112600,23265495640,6100,6100,6110,6090,3092
|
|
20250115,112500,23246635800,6100,6100,6110,6100,3036
|
|
20250115,112400,23228110370,6100,6120,6120,6100,1006
|
|
20250115,112300,23221967960,6110,6090,6110,6090,2134
|
|
20250115,112200,23208937610,6090,6090,6110,6090,2067
|
|
20250115,112100,23196332020,6090,6100,6110,6090,2775
|
|
20250115,112000,23179414680,6100,6110,6110,6100,5554
|
|
20250115,111900,23145510500,6100,6130,6130,6100,5267
|
|
20250115,111800,23113320600,6130,6130,6140,6120,6760
|
|
20250115,111700,23071914940,6140,6130,6140,6130,529
|
|
20250115,111600,23068671890,6140,6130,6140,6130,2631
|
|
20250115,111500,23052540630,6130,6140,6140,6120,4423
|
|
20250115,111400,23025419700,6140,6140,6140,6130,3730
|
|
20250115,111300,23002537790,6140,6140,6150,6130,1807
|
|
20250115,111200,22991443040,6140,6150,6150,6130,5549
|
|
20250115,111100,22957360380,6150,6130,6150,6120,14793
|
|
20250115,111000,22866655690,6130,6110,6130,6100,6449
|
|
20250115,110900,22827195240,6100,6100,6110,6100,6912
|
|
20250115,110800,22785027470,6110,6110,6110,6100,2539
|
|
20250115,110700,22769532000,6110,6100,6150,6080,12393
|
|
20250115,110600,22693770730,6100,6100,6110,6090,5835
|
|
20250115,110500,22658204030,6100,6110,6110,6090,1567
|
|
20250115,110400,22648645890,6110,6100,6110,6090,3359
|
|
20250115,110300,22628165120,6100,6070,6100,6070,4118
|
|
20250115,110200,22603123680,6070,6080,6080,6060,22818
|
|
20250115,110100,22464679740,6080,6100,6100,6080,6096
|
|
20250115,110000,22427535660,6110,6070,6110,6070,9495
|
|
20250115,105900,22369719300,6070,6060,6090,6060,20574
|
|
20250115,105800,22244809990,6070,6130,6130,6060,125459
|
|
20250115,105700,21479879850,6130,6140,6140,6120,16886
|
|
20250115,105600,21376405370,6140,6150,6160,6130,16409
|
|
20250115,105500,21275655870,6160,6160,6170,6150,7973
|
|
20250115,105400,21226582360,6150,6140,6160,6130,13021
|
|
20250115,105300,21146581430,6140,6150,6150,6130,8100
|
|
20250115,105200,21096884140,6150,6140,6150,6130,9851
|
|
20250115,105100,21036435810,6150,6160,6170,6120,50718
|
|
20250115,105000,20725121950,6160,6180,6190,6160,16788
|
|
20250115,104900,20621475780,6180,6190,6190,6170,12981
|
|
20250115,104800,20541277810,6200,6190,6210,6190,14811
|
|
20250115,104700,20449466340,6190,6200,6220,6190,18106
|
|
20250115,104600,20337176620,6200,6220,6220,6190,7549
|
|
20250115,104500,20290361080,6220,6230,6230,6200,20224
|
|
20250115,104400,20164620320,6230,6230,6240,6220,18289
|
|
20250115,104300,20050705780,6230,6220,6230,6210,22472
|
|
20250115,104200,19910785000,6220,6200,6220,6190,15513
|
|
20250115,104100,19814511440,6200,6190,6200,6160,12663
|
|
20250115,104000,19736278820,6180,6190,6200,6180,4836
|
|
20250115,103900,19706371400,6190,6230,6230,6190,10325
|
|
20250115,103800,19642281770,6220,6230,6240,6210,13294
|
|
20250115,103700,19559499780,6230,6170,6240,6170,52676
|
|
20250115,103600,19231944300,6170,6180,6180,6170,3452
|
|
20250115,103500,19210632700,6180,6180,6180,6160,11287
|
|
20250115,103400,19140982660,6170,6180,6180,6170,7152
|
|
20250115,103300,19096824320,6180,6170,6190,6170,8977
|
|
20250115,103200,19041376770,6170,6160,6180,6150,9502
|
|
20250115,103100,18982760820,6160,6140,6160,6140,5233
|
|
20250115,103000,18950607420,6140,6170,6170,6140,15898
|
|
20250115,102900,18852946880,6150,6160,6170,6150,4215
|
|
20250115,102800,18826973940,6150,6140,6160,6130,10655
|
|
20250115,102700,18761555060,6130,6160,6160,6130,34458
|
|
20250115,102600,18549824570,6150,6160,6160,6150,6307
|
|
20250115,102500,18511022760,6150,6170,6180,6150,8370
|
|
20250115,102400,18459477190,6180,6160,6190,6160,12652
|
|
20250115,102300,18381381340,6170,6160,6190,6150,11811
|
|
20250115,102200,18308569520,6170,6190,6190,6170,6973
|
|
20250115,102100,18265487960,6190,6190,6200,6190,2622
|
|
20250115,102000,18249257770,6190,6190,6190,6180,1910
|
|
20250115,101900,18237435050,6200,6180,6200,6170,15631
|
|
20250115,101800,18140786510,6180,6160,6180,6160,7395
|
|
20250115,101700,18095145080,6170,6150,6170,6150,15631
|
|
20250115,101600,17998857680,6150,6170,6170,6140,35840
|
|
20250115,101500,17778461010,6170,6190,6200,6160,33600
|
|
20250115,101400,17570957820,6190,6200,6200,6190,5712
|
|
20250115,101300,17535599290,6190,6220,6220,6190,12515
|
|
20250115,101200,17458056000,6210,6210,6220,6200,5804
|
|
20250115,101100,17422036380,6200,6210,6220,6200,8530
|
|
20250115,101000,17369101710,6210,6220,6220,6210,5425
|
|
20250115,100900,17335392810,6230,6220,6230,6220,3739
|
|
20250115,100800,17312109160,6230,6230,6250,6220,8246
|
|
20250115,100700,17260689280,6230,6240,6240,6230,7646
|
|
20250115,100600,17212991870,6240,6240,6250,6230,18569
|
|
20250115,100500,17097120410,6230,6210,6240,6210,22002
|
|
20250115,100400,16960122780,6220,6220,6220,6200,8491
|
|
20250115,100300,16907402320,6210,6200,6220,6200,5836
|
|
20250115,100200,16871149420,6200,6220,6230,6200,3559
|
|
20250115,100100,16849034220,6230,6210,6230,6190,13525
|
|
20250115,100000,16765033820,6210,6220,6220,6200,4231
|
|
20250115,095900,16738749140,6220,6210,6230,6190,17763
|
|
20250115,095800,16628406070,6210,6210,6210,6200,3750
|
|
20250115,095700,16605122370,6210,6200,6210,6200,3316
|
|
20250115,095600,16584545770,6200,6200,6210,6190,8158
|
|
20250115,095500,16533966760,6200,6240,6240,6200,6051
|
|
20250115,095400,16496332810,6230,6230,6250,6230,18452
|
|
20250115,095300,16381173510,6230,6220,6230,6200,22556
|
|
20250115,095200,16240871920,6220,6220,6230,6200,20429
|
|
20250115,095100,16113877050,6230,6210,6240,6200,22501
|
|
20250115,095000,15973813220,6210,6200,6220,6190,14547
|
|
20250115,094900,15883628450,6200,6190,6200,6180,10049
|
|
20250115,094800,15821491870,6180,6160,6190,6150,13497
|
|
20250115,094700,15738295260,6160,6180,6190,6150,49497
|
|
20250115,094600,15432884770,6190,6180,6210,6170,15983
|
|
20250115,094500,15333969840,6170,6220,6220,6170,44877
|
|
20250115,094400,15056061740,6210,6200,6230,6190,18776
|
|
20250115,094300,14939456460,6190,6230,6240,6190,44705
|
|
20250115,094200,14661931330,6220,6190,6240,6190,31360
|
|
20250115,094100,14466944060,6200,6210,6220,6190,32425
|
|
20250115,094000,14265860900,6220,6210,6250,6190,52663
|
|
20250115,093900,13938434880,6220,6270,6330,6160,268641
|
|
20250115,093800,12256153080,6270,6180,6280,6180,110611
|
|
20250115,093700,11566018240,6180,6160,6220,6160,13233
|
|
20250115,093600,11484149740,6150,6190,6200,6150,17900
|
|
20250115,093500,11373688190,6200,6190,6230,6170,44473
|
|
20250115,093400,11098083620,6190,6170,6190,6140,19990
|
|
20250115,093300,10974863930,6160,6140,6180,6140,10086
|
|
20250115,093200,10912710820,6140,6170,6180,6140,12528
|
|
20250115,093100,10835525840,6170,6170,6200,6160,24721
|
|
20250115,093000,10682914420,6170,6220,6230,6160,71546
|
|
20250115,092900,10239540970,6220,6210,6230,6170,38810
|
|
20250115,092800,9999215530,6200,6170,6250,6170,105134
|
|
20250115,092700,9345658630,6180,6120,6180,6110,22578
|
|
20250115,092600,9206991090,6120,6140,6150,6120,11611
|
|
20250115,092500,9135834000,6130,6150,6160,6130,29260
|
|
20250115,092400,8956000060,6150,6120,6150,6120,26385
|
|
20250115,092300,8793967320,6120,6120,6130,6090,23250
|
|
20250115,092200,8651930340,6120,6100,6120,6090,25708
|
|
20250115,092100,8494810410,6100,6050,6110,6050,24273
|
|
20250115,092000,8347049850,6050,6050,6050,6030,8746
|
|
20250115,091900,8294166810,6050,6020,6050,6010,8745
|
|
20250115,091800,8241473690,6020,6040,6050,6010,12254
|
|
20250115,091700,8167598000,6050,6000,6050,5980,34011
|
|
20250115,091600,7963235290,6000,6000,6010,5970,39810
|
|
20250115,091500,7724818230,6000,6020,6030,6000,41790
|
|
20250115,091400,7473690040,6030,6040,6050,6020,22686
|
|
20250115,091300,7336879660,6040,6010,6050,6000,34462
|
|
20250115,091200,7129481080,6010,6080,6100,6010,90147
|
|
20250115,091100,6583897850,6080,6130,6130,6080,68170
|
|
20250115,091000,6167815930,6140,6130,6140,6120,14796
|
|
20250115,090900,6077149030,6140,6150,6160,6110,38859
|
|
20250115,090800,5838947420,6160,6130,6220,6100,91993
|
|
20250115,090700,5271397710,6110,6150,6170,6100,37311
|
|
20250115,090600,5042271360,6140,6180,6180,6130,60654
|
|
20250115,090500,4669077310,6180,6110,6180,6080,55929
|
|
20250115,090400,4326830510,6120,6110,6160,6080,67791
|
|
20250115,090300,3912266810,6090,6180,6200,6080,101994
|
|
20250115,090200,3285950600,6190,6210,6230,6170,148580
|
|
20250115,090100,2365068000,6210,6170,6260,6150,171531
|
|
20250115,090000,1299475100,6150,6150,6200,6130,210488
|