650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,194700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,194600,15884148430,11070,11070,11070,11070,0
|
|
20250122,194500,15884148430,11070,11070,11070,11070,0
|
|
20250122,194400,15884148430,11070,11070,11070,11070,0
|
|
20250122,194300,15884148430,11070,11070,11070,11070,0
|
|
20250122,194200,15884148430,11070,11070,11070,11070,0
|
|
20250122,194100,15884148430,11070,11070,11070,11070,0
|
|
20250122,194000,15884148430,11070,11070,11070,11070,0
|
|
20250122,193900,15884148430,11070,11070,11070,11070,0
|
|
20250122,193800,15884148430,11070,11070,11070,11070,0
|
|
20250122,193700,15884148430,11070,11070,11070,11070,0
|
|
20250122,193600,15884148430,11070,11070,11070,11070,0
|
|
20250122,193500,15884148430,11070,11070,11070,11070,0
|
|
20250122,193400,15884148430,11070,11070,11070,11070,0
|
|
20250122,193300,15884148430,11070,11070,11070,11070,0
|
|
20250122,193200,15884148430,11070,11070,11070,11070,0
|
|
20250122,193100,15884148430,11070,11070,11070,11070,0
|
|
20250122,193000,15884148430,11070,11070,11070,11070,0
|
|
20250122,192900,15884148430,11070,11070,11070,11070,0
|
|
20250122,192800,15884148430,11070,11070,11070,11070,0
|
|
20250122,192700,15884148430,11070,11070,11070,11070,0
|
|
20250122,192600,15884148430,11070,11070,11070,11070,0
|
|
20250122,192500,15884148430,11070,11070,11070,11070,0
|
|
20250122,192400,15884148430,11070,11070,11070,11070,0
|
|
20250122,192300,15884148430,11070,11070,11070,11070,0
|
|
20250122,192200,15884148430,11070,11070,11070,11070,0
|
|
20250122,192100,15884148430,11070,11070,11070,11070,0
|
|
20250122,192000,15884148430,11070,11070,11070,11070,0
|
|
20250122,191900,15884148430,11070,11070,11070,11070,0
|
|
20250122,191800,15884148430,11070,11070,11070,11070,0
|
|
20250122,191700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,191600,15884148430,11070,11070,11070,11070,0
|
|
20250122,191500,15884148430,11070,11070,11070,11070,0
|
|
20250122,191400,15884148430,11070,11070,11070,11070,0
|
|
20250122,191300,15884148430,11070,11070,11070,11070,0
|
|
20250122,191200,15884148430,11070,11070,11070,11070,0
|
|
20250122,191100,15884148430,11070,11070,11070,11070,0
|
|
20250122,191000,15884148430,11070,11070,11070,11070,0
|
|
20250122,190900,15884148430,11070,11070,11070,11070,0
|
|
20250122,190800,15884148430,11070,11070,11070,11070,0
|
|
20250122,190700,15884148430,11070,11070,11070,11070,0
|
|
20250122,190600,15884148430,11070,11070,11070,11070,0
|
|
20250122,190500,15884148430,11070,11070,11070,11070,0
|
|
20250122,190400,15884148430,11070,11070,11070,11070,0
|
|
20250122,190300,15884148430,11070,11070,11070,11070,0
|
|
20250122,190200,15884148430,11070,11070,11070,11070,0
|
|
20250122,190100,15884148430,11070,11070,11070,11070,0
|
|
20250122,190000,15884148430,11070,11070,11070,11070,0
|
|
20250122,185900,15884148430,11070,11070,11070,11070,0
|
|
20250122,185800,15884148430,11070,11070,11070,11070,0
|
|
20250122,185700,15884148430,11070,11070,11070,11070,0
|
|
20250122,185600,15884148430,11070,11070,11070,11070,0
|
|
20250122,185500,15884148430,11070,11070,11070,11070,0
|
|
20250122,185400,15884148430,11070,11070,11070,11070,0
|
|
20250122,185300,15884148430,11070,11070,11070,11070,0
|
|
20250122,185200,15884148430,11070,11070,11070,11070,0
|
|
20250122,185100,15884148430,11070,11070,11070,11070,0
|
|
20250122,185000,15884148430,11070,11070,11070,11070,0
|
|
20250122,184900,15884148430,11070,11070,11070,11070,0
|
|
20250122,184800,15884148430,11070,11070,11070,11070,0
|
|
20250122,184700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,184600,15884148430,11070,11070,11070,11070,0
|
|
20250122,184500,15884148430,11070,11070,11070,11070,0
|
|
20250122,184400,15884148430,11070,11070,11070,11070,0
|
|
20250122,184300,15884148430,11070,11070,11070,11070,0
|
|
20250122,184200,15884148430,11070,11070,11070,11070,0
|
|
20250122,184100,15884148430,11070,11070,11070,11070,0
|
|
20250122,184000,15884148430,11070,11070,11070,11070,0
|
|
20250122,183900,15884148430,11070,11070,11070,11070,0
|
|
20250122,183800,15884148430,11070,11070,11070,11070,0
|
|
20250122,183700,15884148430,11070,11070,11070,11070,0
|
|
20250122,183600,15884148430,11070,11070,11070,11070,0
|
|
20250122,183500,15884148430,11070,11070,11070,11070,0
|
|
20250122,183400,15884148430,11070,11070,11070,11070,0
|
|
20250122,183300,15884148430,11070,11070,11070,11070,0
|
|
20250122,183200,15884148430,11070,11070,11070,11070,0
|
|
20250122,183100,15884148430,11070,11070,11070,11070,0
|
|
20250122,183000,15884148430,11070,11070,11070,11070,0
|
|
20250122,182900,15884148430,11070,11070,11070,11070,0
|
|
20250122,182800,15884148430,11070,11070,11070,11070,0
|
|
20250122,182700,15884148430,11070,11070,11070,11070,0
|
|
20250122,182600,15884148430,11070,11070,11070,11070,0
|
|
20250122,182500,15884148430,11070,11070,11070,11070,0
|
|
20250122,182400,15884148430,11070,11070,11070,11070,0
|
|
20250122,182300,15884148430,11070,11070,11070,11070,0
|
|
20250122,182200,15884148430,11070,11070,11070,11070,0
|
|
20250122,182100,15884148430,11070,11070,11070,11070,0
|
|
20250122,182000,15884148430,11070,11070,11070,11070,0
|
|
20250122,181900,15884148430,11070,11070,11070,11070,0
|
|
20250122,181800,15884148430,11070,11070,11070,11070,0
|
|
20250122,181700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,181600,15884148430,11070,11070,11070,11070,0
|
|
20250122,181500,15884148430,11070,11070,11070,11070,0
|
|
20250122,181400,15884148430,11070,11070,11070,11070,0
|
|
20250122,181300,15884148430,11070,11070,11070,11070,0
|
|
20250122,181200,15884148430,11070,11070,11070,11070,0
|
|
20250122,181100,15884148430,11070,11070,11070,11070,0
|
|
20250122,181000,15884148430,11070,11070,11070,11070,0
|
|
20250122,180900,15884148430,11070,11070,11070,11070,0
|
|
20250122,180800,15884148430,11070,11070,11070,11070,0
|
|
20250122,180700,15884148430,11070,11070,11070,11070,0
|
|
20250122,180600,15884148430,11070,11070,11070,11070,0
|
|
20250122,180500,15884148430,11070,11070,11070,11070,0
|
|
20250122,180400,15884148430,11070,11070,11070,11070,0
|
|
20250122,180300,15884148430,11070,11070,11070,11070,0
|
|
20250122,180200,15884148430,11070,11070,11070,11070,0
|
|
20250122,180100,15884148430,11070,11070,11070,11070,0
|
|
20250122,180000,15884148430,11070,11070,11070,11070,0
|
|
20250122,175900,15884148430,11070,11070,11070,11070,0
|
|
20250122,175800,15884148430,11070,11070,11070,11070,0
|
|
20250122,175700,15884148430,11070,11070,11070,11070,0
|
|
20250122,175600,15884148430,11070,11070,11070,11070,0
|
|
20250122,175500,15884148430,11070,11070,11070,11070,0
|
|
20250122,175400,15884148430,11070,11070,11070,11070,0
|
|
20250122,175300,15884148430,11070,11070,11070,11070,0
|
|
20250122,175200,15884148430,11070,11070,11070,11070,0
|
|
20250122,175100,15884148430,11070,11070,11070,11070,0
|
|
20250122,175000,15884148430,11070,11070,11070,11070,0
|
|
20250122,174900,15884148430,11070,11070,11070,11070,0
|
|
20250122,174800,15884148430,11070,11070,11070,11070,0
|
|
20250122,174700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,174600,15884148430,11070,11070,11070,11070,0
|
|
20250122,174500,15884148430,11070,11070,11070,11070,0
|
|
20250122,174400,15884148430,11070,11070,11070,11070,0
|
|
20250122,174300,15884148430,11070,11070,11070,11070,0
|
|
20250122,174200,15884148430,11070,11070,11070,11070,0
|
|
20250122,174100,15884148430,11070,11070,11070,11070,0
|
|
20250122,174000,15884148430,11070,11070,11070,11070,0
|
|
20250122,173900,15884148430,11070,11070,11070,11070,0
|
|
20250122,173800,15884148430,11070,11070,11070,11070,0
|
|
20250122,173700,15884148430,11070,11070,11070,11070,0
|
|
20250122,173600,15884148430,11070,11070,11070,11070,0
|
|
20250122,173500,15884148430,11070,11070,11070,11070,0
|
|
20250122,173400,15884148430,11070,11070,11070,11070,0
|
|
20250122,173300,15884148430,11070,11070,11070,11070,0
|
|
20250122,173200,15884148430,11070,11070,11070,11070,0
|
|
20250122,173100,15884148430,11070,11070,11070,11070,0
|
|
20250122,173000,15884148430,11070,11070,11070,11070,0
|
|
20250122,172900,15884148430,11070,11070,11070,11070,0
|
|
20250122,172800,15884148430,11070,11070,11070,11070,0
|
|
20250122,172700,15884148430,11070,11070,11070,11070,0
|
|
20250122,172600,15884148430,11070,11070,11070,11070,0
|
|
20250122,172500,15884148430,11070,11070,11070,11070,0
|
|
20250122,172400,15884148430,11070,11070,11070,11070,0
|
|
20250122,172300,15884148430,11070,11070,11070,11070,0
|
|
20250122,172200,15884148430,11070,11070,11070,11070,0
|
|
20250122,172100,15884148430,11070,11070,11070,11070,0
|
|
20250122,172000,15884148430,11070,11070,11070,11070,0
|
|
20250122,171900,15884148430,11070,11070,11070,11070,0
|
|
20250122,171800,15884148430,11070,11070,11070,11070,0
|
|
20250122,171700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,171600,15884148430,11070,11070,11070,11070,0
|
|
20250122,171500,15884148430,11070,11070,11070,11070,0
|
|
20250122,171400,15884148430,11070,11070,11070,11070,0
|
|
20250122,171300,15884148430,11070,11070,11070,11070,0
|
|
20250122,171200,15884148430,11070,11070,11070,11070,0
|
|
20250122,171100,15884148430,11070,11070,11070,11070,0
|
|
20250122,171000,15884148430,11070,11070,11070,11070,0
|
|
20250122,170900,15884148430,11070,11070,11070,11070,0
|
|
20250122,170800,15884148430,11070,11070,11070,11070,0
|
|
20250122,170700,15884148430,11070,11070,11070,11070,0
|
|
20250122,170600,15884148430,11070,11070,11070,11070,0
|
|
20250122,170500,15884148430,11070,11070,11070,11070,0
|
|
20250122,170400,15884148430,11070,11070,11070,11070,0
|
|
20250122,170300,15884148430,11070,11070,11070,11070,0
|
|
20250122,170200,15884148430,11070,11070,11070,11070,0
|
|
20250122,170100,15884148430,11070,11070,11070,11070,0
|
|
20250122,170000,15884148430,11070,11070,11070,11070,0
|
|
20250122,165900,15884148430,11070,11070,11070,11070,0
|
|
20250122,165800,15884148430,11070,11070,11070,11070,0
|
|
20250122,165700,15884148430,11070,11070,11070,11070,0
|
|
20250122,165600,15884148430,11070,11070,11070,11070,0
|
|
20250122,165500,15884148430,11070,11070,11070,11070,0
|
|
20250122,165400,15884148430,11070,11070,11070,11070,0
|
|
20250122,165300,15884148430,11070,11070,11070,11070,0
|
|
20250122,165200,15884148430,11070,11070,11070,11070,0
|
|
20250122,165100,15884148430,11070,11070,11070,11070,0
|
|
20250122,165000,15884148430,11070,11070,11070,11070,0
|
|
20250122,164900,15884148430,11070,11070,11070,11070,0
|
|
20250122,164800,15884148430,11070,11070,11070,11070,0
|
|
20250122,164700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,164600,15884148430,11070,11070,11070,11070,0
|
|
20250122,164500,15884148430,11070,11070,11070,11070,0
|
|
20250122,164400,15884148430,11070,11070,11070,11070,0
|
|
20250122,164300,15884148430,11070,11070,11070,11070,0
|
|
20250122,164200,15884148430,11070,11070,11070,11070,0
|
|
20250122,164100,15884148430,11070,11070,11070,11070,0
|
|
20250122,164000,15884148430,11070,11070,11070,11070,0
|
|
20250122,163900,15884148430,11070,11070,11070,11070,0
|
|
20250122,163800,15884148430,11070,11070,11070,11070,0
|
|
20250122,163700,15884148430,11070,11070,11070,11070,0
|
|
20250122,163600,15884148430,11070,11070,11070,11070,0
|
|
20250122,163500,15884148430,11070,11070,11070,11070,0
|
|
20250122,163400,15884148430,11070,11070,11070,11070,0
|
|
20250122,163300,15884148430,11070,11070,11070,11070,0
|
|
20250122,163200,15884148430,11070,11070,11070,11070,0
|
|
20250122,163100,15884148430,11070,11070,11070,11070,0
|
|
20250122,163000,15884148430,11070,11070,11070,11070,0
|
|
20250122,162900,15884148430,11070,11070,11070,11070,0
|
|
20250122,162800,15884148430,11070,11070,11070,11070,0
|
|
20250122,162700,15884148430,11070,11070,11070,11070,0
|
|
20250122,162600,15884148430,11070,11070,11070,11070,0
|
|
20250122,162500,15884148430,11070,11070,11070,11070,0
|
|
20250122,162400,15884148430,11070,11070,11070,11070,0
|
|
20250122,162300,15884148430,11070,11070,11070,11070,0
|
|
20250122,162200,15884148430,11070,11070,11070,11070,0
|
|
20250122,162100,15884148430,11070,11070,11070,11070,0
|
|
20250122,162000,15884148430,11070,11070,11070,11070,0
|
|
20250122,161900,15884148430,11070,11070,11070,11070,0
|
|
20250122,161800,15884148430,11070,11070,11070,11070,0
|
|
20250122,161700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,161600,15884148430,11070,11070,11070,11070,0
|
|
20250122,161500,15884148430,11070,11070,11070,11070,0
|
|
20250122,161400,15884148430,11070,11070,11070,11070,0
|
|
20250122,161300,15884148430,11070,11070,11070,11070,0
|
|
20250122,161200,15884148430,11070,11070,11070,11070,0
|
|
20250122,161100,15884148430,11070,11070,11070,11070,0
|
|
20250122,161000,15884148430,11070,11070,11070,11070,0
|
|
20250122,160900,15884148430,11070,11070,11070,11070,0
|
|
20250122,160800,15884148430,11070,11070,11070,11070,0
|
|
20250122,160700,15884148430,11070,11070,11070,11070,0
|
|
20250122,160600,15884148430,11070,11070,11070,11070,0
|
|
20250122,160500,15884148430,11070,11070,11070,11070,0
|
|
20250122,160400,15884148430,11070,11070,11070,11070,0
|
|
20250122,160300,15884148430,11070,11070,11070,11070,0
|
|
20250122,160200,15884148430,11070,11070,11070,11070,0
|
|
20250122,160100,15884148430,11070,11070,11070,11070,0
|
|
20250122,160000,15884148430,11070,11070,11070,11070,0
|
|
20250122,155900,15884148430,11070,11070,11070,11070,0
|
|
20250122,155800,15884148430,11070,11070,11070,11070,0
|
|
20250122,155700,15884148430,11070,11070,11070,11070,0
|
|
20250122,155600,15884148430,11070,11070,11070,11070,0
|
|
20250122,155500,15884148430,11070,11070,11070,11070,0
|
|
20250122,155400,15884148430,11070,11070,11070,11070,0
|
|
20250122,155300,15884148430,11070,11070,11070,11070,0
|
|
20250122,155200,15884148430,11070,11070,11070,11070,0
|
|
20250122,155100,15884148430,11070,11070,11070,11070,0
|
|
20250122,155000,15884148430,11070,11070,11070,11070,0
|
|
20250122,154900,15884148430,11070,11070,11070,11070,0
|
|
20250122,154800,15884148430,11070,11070,11070,11070,0
|
|
20250122,154700,15884148430,11070,11070,11070,11070,20899
|
|
20250122,154600,15884148430,11070,11070,11070,11070,0
|
|
20250122,154500,15884148430,11070,11070,11070,11070,0
|
|
20250122,154400,15884148430,11070,11070,11070,11070,0
|
|
20250122,154300,15884148430,11070,11070,11070,11070,0
|
|
20250122,154200,15884148430,11070,11070,11070,11070,0
|
|
20250122,154100,15884148430,11070,11070,11070,11070,0
|
|
20250122,154000,15884148430,11070,11070,11070,11070,0
|
|
20250122,153900,15884148430,11070,11070,11070,11070,0
|
|
20250122,153800,15884148430,11070,11070,11070,11070,0
|
|
20250122,153700,15884148430,11070,11070,11070,11070,0
|
|
20250122,153600,15884148430,11070,11070,11070,11070,0
|
|
20250122,153500,15884148430,11070,11070,11070,11070,0
|
|
20250122,153400,15884148430,11070,11070,11070,11070,0
|
|
20250122,153300,15884148430,11070,11070,11070,11070,0
|
|
20250122,153200,15884148430,11070,11070,11070,11070,0
|
|
20250122,153100,15884148430,11070,11070,11070,11070,0
|
|
20250122,153000,15884148430,11070,11070,11070,11070,20899
|
|
20250122,152900,15652796500,11080,11080,11080,11080,0
|
|
20250122,152800,15652796500,11080,11080,11080,11080,0
|
|
20250122,152700,15652796500,11080,11080,11080,11080,0
|
|
20250122,152600,15652796500,11080,11080,11080,11080,0
|
|
20250122,152500,15652796500,11080,11080,11080,11080,0
|
|
20250122,152400,15652796500,11080,11080,11080,11080,0
|
|
20250122,152300,15652796500,11080,11080,11080,11080,0
|
|
20250122,152200,15652796500,11080,11080,11080,11080,0
|
|
20250122,152100,15652796500,11080,11080,11080,11080,0
|
|
20250122,152000,15652796500,11080,11080,11080,11080,0
|
|
20250122,151900,15652796500,11080,11100,11100,11080,8840
|
|
20250122,151800,15554781910,11100,11100,11100,11090,2467
|
|
20250122,151700,15527406600,11100,11100,11100,11090,2804
|
|
20250122,151600,15496282890,11100,11090,11100,11090,2567
|
|
20250122,151500,15467803340,11090,11110,11110,11090,6763
|
|
20250122,151400,15392749540,11110,11120,11120,11100,1344
|
|
20250122,151300,15377811070,11120,11120,11120,11110,846
|
|
20250122,151200,15368405640,11120,11120,11130,11100,1817
|
|
20250122,151100,15348215790,11120,11130,11140,11100,7141
|
|
20250122,151000,15268833720,11130,11140,11140,11130,2449
|
|
20250122,150900,15241560990,11140,11120,11140,11120,12241
|
|
20250122,150800,15105392140,11110,11110,11120,11100,2189
|
|
20250122,150700,15081067980,11110,11100,11110,11090,2972
|
|
20250122,150600,15048075120,11110,11120,11120,11080,3772
|
|
20250122,150500,15006192920,11120,11110,11120,11100,1783
|
|
20250122,150400,14986383290,11110,11080,11110,11070,5058
|
|
20250122,150300,14930301340,11070,11060,11090,11060,2026
|
|
20250122,150200,14907872780,11060,11080,11090,11060,3649
|
|
20250122,150100,14867486690,11080,11080,11090,11070,1605
|
|
20250122,150000,14849713980,11080,11090,11090,11080,2246
|
|
20250122,145900,14824827620,11080,11120,11120,11080,18407
|
|
20250122,145800,14620373480,11120,11120,11120,11110,1142
|
|
20250122,145700,14607674460,11120,11110,11120,11100,3783
|
|
20250122,145600,14565629470,11110,11100,11110,11090,396
|
|
20250122,145500,14561233640,11100,11090,11100,11090,1049
|
|
20250122,145400,14549593090,11090,11100,11100,11070,2408
|
|
20250122,145300,14522900240,11100,11120,11120,11100,4190
|
|
20250122,145200,14476366260,11120,11120,11120,11110,3842
|
|
20250122,145100,14433643420,11120,11130,11140,11120,3506
|
|
20250122,145000,14394640160,11130,11130,11130,11120,5277
|
|
20250122,144900,14335908100,11130,11140,11150,11120,2397
|
|
20250122,144800,14309218420,11140,11110,11140,11080,5552
|
|
20250122,144700,14247504500,11110,11110,11110,11060,6805
|
|
20250122,144600,14172098170,11110,11120,11120,11110,3543
|
|
20250122,144500,14132732000,11120,11120,11120,11100,343
|
|
20250122,144400,14128919920,11100,11130,11130,11100,3417
|
|
20250122,144300,14090944900,11120,11120,11130,11120,1096
|
|
20250122,144200,14078757230,11120,11130,11140,11110,1327
|
|
20250122,144100,14063993510,11130,11120,11130,11120,268
|
|
20250122,144000,14061012350,11130,11100,11130,11100,1556
|
|
20250122,143900,14043715400,11100,11120,11120,11100,565
|
|
20250122,143800,14037438270,11120,11120,11150,11110,1103
|
|
20250122,143700,14025163660,11120,11140,11150,11120,1359
|
|
20250122,143600,14010032830,11140,11110,11160,11100,7471
|
|
20250122,143500,13926844830,11110,11100,11110,11100,2469
|
|
20250122,143400,13899438870,11090,11090,11100,11090,718
|
|
20250122,143300,13891476100,11090,11070,11090,11050,565
|
|
20250122,143200,13885215770,11070,11080,11080,11060,2025
|
|
20250122,143100,13862813020,11040,11080,11080,11030,10693
|
|
20250122,143000,13744811900,11070,11070,11070,11050,8232
|
|
20250122,142900,13653755460,11060,11070,11070,11060,1231
|
|
20250122,142800,13640128670,11080,11070,11080,11050,4775
|
|
20250122,142700,13587314810,11070,11090,11100,11070,3749
|
|
20250122,142600,13545780380,11090,11080,11090,11080,1179
|
|
20250122,142500,13532707320,11090,11090,11100,11080,3230
|
|
20250122,142400,13496886890,11100,11090,11100,11090,904
|
|
20250122,142300,13486859400,11090,11090,11100,11090,673
|
|
20250122,142200,13479394450,11080,11090,11090,11080,591
|
|
20250122,142100,13472844170,11090,11090,11090,11080,758
|
|
20250122,142000,13464443500,11080,11070,11090,11070,552
|
|
20250122,141900,13458328640,11060,11100,11100,11060,1982
|
|
20250122,141800,13436378850,11100,11110,11110,11100,2156
|
|
20250122,141700,13412440180,11110,11110,11120,11100,1126
|
|
20250122,141600,13399929440,11110,11090,11110,11090,417
|
|
20250122,141500,13395301280,11100,11080,11100,11080,1446
|
|
20250122,141400,13379262280,11080,11070,11080,11050,781
|
|
20250122,141300,13370620060,11060,11040,11080,11030,5547
|
|
20250122,141200,13309337160,11030,11030,11030,11030,5522
|
|
20250122,141100,13248429500,11020,11030,11040,11020,2760
|
|
20250122,141000,13217998150,11040,11020,11040,11010,2661
|
|
20250122,140900,13188689360,11010,11040,11040,11010,14134
|
|
20250122,140800,13032876480,11040,11050,11050,11030,1817
|
|
20250122,140700,13012815010,11050,11060,11060,11050,429
|
|
20250122,140600,13008073370,11060,11060,11070,11050,2348
|
|
20250122,140500,12982111330,11060,11040,11060,11040,1261
|
|
20250122,140400,12968183750,11040,11060,11060,11040,880
|
|
20250122,140300,12958467410,11050,11060,11060,11040,1520
|
|
20250122,140200,12941678830,11060,11040,11080,11040,2612
|
|
20250122,140100,12912834190,11030,11050,11080,11030,6766
|
|
20250122,140000,12838093320,11040,11080,11080,11040,6293
|
|
20250122,135900,12768500290,11080,11080,11090,11070,1648
|
|
20250122,135800,12750244330,11070,11060,11080,11060,1501
|
|
20250122,135700,12733631950,11050,11080,11090,11050,3391
|
|
20250122,135600,12696127680,11060,11100,11100,11060,4717
|
|
20250122,135500,12643888130,11090,11090,11110,11070,5278
|
|
20250122,135400,12585374990,11100,11100,11130,11090,4767
|
|
20250122,135300,12532459530,11100,11110,11110,11100,1172
|
|
20250122,135200,12519449360,11110,11100,11120,11090,1835
|
|
20250122,135100,12499073040,11120,11130,11130,11100,3271
|
|
20250122,135000,12462741090,11100,11130,11130,11090,6259
|
|
20250122,134900,12393263980,11100,11100,11110,11100,2717
|
|
20250122,134800,12363102690,11100,11130,11140,11100,2640
|
|
20250122,134700,12333760220,11130,11130,11140,11120,1019
|
|
20250122,134600,12322425280,11140,11130,11140,11120,811
|
|
20250122,134500,12313398910,11140,11140,11150,11140,1102
|
|
20250122,134400,12301120810,11140,11140,11170,11140,1021
|
|
20250122,134300,12289746480,11140,11150,11180,11140,1297
|
|
20250122,134200,12275278030,11140,11130,11150,11080,2541
|
|
20250122,134100,12247022790,11100,11130,11150,11090,10832
|
|
20250122,134000,12126602560,11130,11180,11180,11130,9451
|
|
20250122,133900,12021193280,11180,11190,11190,11180,378
|
|
20250122,133800,12016965430,11190,11190,11190,11180,895
|
|
20250122,133700,12006954380,11190,11200,11200,11190,938
|
|
20250122,133600,11996457960,11200,11180,11200,11180,2699
|
|
20250122,133500,11966265820,11170,11180,11180,11170,150
|
|
20250122,133400,11964590130,11180,11170,11180,11160,216
|
|
20250122,133300,11962179110,11170,11170,11190,11150,590
|
|
20250122,133200,11955586880,11170,11150,11170,11150,123
|
|
20250122,133100,11954215070,11160,11150,11160,11150,1597
|
|
20250122,133000,11936400250,11160,11170,11190,11140,2752
|
|
20250122,132900,11905704060,11180,11190,11190,11180,440
|
|
20250122,132800,11900784660,11190,11180,11190,11180,164
|
|
20250122,132700,11898949520,11190,11180,11200,11180,1259
|
|
20250122,132600,11884858950,11180,11190,11190,11150,10129
|
|
20250122,132500,11771779280,11190,11190,11190,11190,1076
|
|
20250122,132400,11759738840,11190,11200,11200,11190,825
|
|
20250122,132300,11750500290,11200,11200,11200,11190,371
|
|
20250122,132200,11746347180,11200,11190,11200,11190,768
|
|
20250122,132100,11737753110,11190,11200,11200,11180,662
|
|
20250122,132000,11730344740,11200,11200,11200,11190,197
|
|
20250122,131900,11728138500,11200,11200,11200,11190,869
|
|
20250122,131800,11718408600,11200,11200,11210,11190,2199
|
|
20250122,131700,11693795130,11200,11200,11210,11190,1073
|
|
20250122,131600,11681779060,11200,11190,11200,11190,3887
|
|
20250122,131500,11638269950,11200,11190,11200,11190,1516
|
|
20250122,131400,11621293850,11200,11190,11200,11180,1274
|
|
20250122,131300,11607045610,11190,11180,11190,11170,1013
|
|
20250122,131200,11595718610,11180,11180,11180,11170,278
|
|
20250122,131100,11592610710,11180,11180,11190,11180,1231
|
|
20250122,131000,11578847560,11180,11200,11200,11170,4710
|
|
20250122,130900,11526174200,11200,11190,11200,11190,663
|
|
20250122,130800,11518755080,11190,11200,11210,11180,5606
|
|
20250122,130700,11456000010,11190,11180,11190,11180,1804
|
|
20250122,130600,11435819150,11180,11170,11180,11170,480
|
|
20250122,130500,11430457160,11170,11190,11190,11160,4886
|
|
20250122,130400,11375873860,11180,11180,11190,11180,794
|
|
20250122,130300,11366995840,11170,11190,11190,11170,2156
|
|
20250122,130200,11342891280,11180,11180,11200,11180,1553
|
|
20250122,130100,11325524870,11200,11190,11200,11180,1573
|
|
20250122,130000,11307933790,11180,11220,11220,11180,6963
|
|
20250122,125900,11229912380,11220,11230,11240,11220,1591
|
|
20250122,125800,11212043160,11240,11240,11240,11230,1091
|
|
20250122,125700,11199787650,11240,11250,11250,11230,3097
|
|
20250122,125600,11164969600,11250,11250,11250,11240,694
|
|
20250122,125500,11157162300,11240,11250,11250,11240,402
|
|
20250122,125400,11152639840,11250,11260,11260,11250,910
|
|
20250122,125300,11142396610,11260,11260,11270,11260,649
|
|
20250122,125200,11135083390,11260,11250,11260,11250,3684
|
|
20250122,125100,11093612710,11250,11260,11270,11250,909
|
|
20250122,125000,11083377240,11260,11260,11270,11250,1153
|
|
20250122,124900,11070399140,11260,11250,11260,11250,1983
|
|
20250122,124800,11048075410,11250,11260,11260,11250,663
|
|
20250122,124700,11040611750,11260,11260,11260,11250,298
|
|
20250122,124600,11037256280,11250,11250,11250,11240,200
|
|
20250122,124500,11035007100,11240,11250,11260,11240,2440
|
|
20250122,124400,11007558940,11250,11250,11260,11240,1970
|
|
20250122,124300,10985396280,11250,11260,11260,11250,1718
|
|
20250122,124200,10966054550,11260,11270,11270,11260,381
|
|
20250122,124100,10961761680,11270,11270,11280,11260,486
|
|
20250122,124000,10956284530,11270,11270,11280,11270,314
|
|
20250122,123900,10952745070,11270,11270,11280,11270,199
|
|
20250122,123800,10950501610,11270,11260,11270,11250,2924
|
|
20250122,123700,10917576190,11270,11290,11290,11270,2396
|
|
20250122,123600,10890563220,11290,11280,11290,11270,1231
|
|
20250122,123500,10876669540,11280,11270,11280,11260,1746
|
|
20250122,123400,10856997140,11260,11260,11270,11260,745
|
|
20250122,123300,10848603130,11260,11260,11270,11260,801
|
|
20250122,123200,10839583000,11260,11280,11280,11260,1296
|
|
20250122,123100,10824981580,11270,11270,11280,11270,509
|
|
20250122,123000,10819244850,11280,11280,11280,11270,981
|
|
20250122,122900,10808182290,11260,11270,11280,11260,4858
|
|
20250122,122800,10753465090,11260,11260,11270,11250,79
|
|
20250122,122700,10752575460,11250,11250,11250,11240,4128
|
|
20250122,122600,10706135740,11250,11260,11270,11250,4082
|
|
20250122,122500,10660182040,11260,11260,11270,11260,941
|
|
20250122,122400,10649579160,11250,11270,11270,11250,4432
|
|
20250122,122300,10599654280,11270,11230,11270,11230,2552
|
|
20250122,122200,10570924640,11230,11220,11250,11220,3669
|
|
20250122,122100,10529706750,11230,11230,11240,11230,642
|
|
20250122,122000,10522496490,11230,11240,11250,11220,2004
|
|
20250122,121900,10499967250,11240,11260,11260,11230,2191
|
|
20250122,121800,10475339050,11250,11270,11270,11250,1821
|
|
20250122,121700,10454841530,11270,11230,11270,11230,1808
|
|
20250122,121600,10434486820,11230,11250,11250,11230,4660
|
|
20250122,121500,10382087390,11240,11250,11260,11240,443
|
|
20250122,121400,10377105190,11250,11240,11250,11240,157
|
|
20250122,121300,10375340350,11240,11240,11250,11240,415
|
|
20250122,121200,10370674960,11210,11230,11240,11210,896
|
|
20250122,121100,10360620000,11230,11200,11230,11200,2092
|
|
20250122,121000,10337176330,11200,11200,11210,11200,2051
|
|
20250122,120900,10314200570,11200,11190,11200,11180,3599
|
|
20250122,120800,10273916190,11190,11190,11190,11160,4074
|
|
20250122,120700,10228413850,11190,11200,11200,11190,2594
|
|
20250122,120600,10199372450,11200,11200,11210,11200,1085
|
|
20250122,120500,10187220200,11210,11220,11220,11210,1360
|
|
20250122,120400,10171972520,11220,11220,11220,11200,4449
|
|
20250122,120300,10122088660,11210,11210,11220,11200,834
|
|
20250122,120200,10112735010,11220,11210,11220,11200,3508
|
|
20250122,120100,10073390980,11210,11230,11230,11200,2539
|
|
20250122,120000,10044941010,11230,11230,11240,11210,796
|
|
20250122,115900,10036012140,11240,11250,11250,11230,373
|
|
20250122,115800,10031819430,11250,11240,11250,11240,567
|
|
20250122,115700,10025444210,11240,11250,11250,11240,431
|
|
20250122,115600,10020599180,11250,11240,11270,11240,1639
|
|
20250122,115500,10002154360,11250,11210,11250,11210,1163
|
|
20250122,115400,9989102190,11250,11220,11250,11200,1816
|
|
20250122,115300,9968730190,11220,11220,11220,11210,969
|
|
20250122,115200,9957859810,11220,11190,11220,11190,1082
|
|
20250122,115100,9945738500,11190,11200,11210,11160,9186
|
|
20250122,115000,9843037110,11220,11230,11230,11200,9675
|
|
20250122,114900,9734475070,11240,11250,11260,11240,1541
|
|
20250122,114800,9717143220,11240,11240,11250,11230,1121
|
|
20250122,114700,9704539650,11240,11240,11240,11220,457
|
|
20250122,114600,9699407000,11240,11210,11240,11210,3478
|
|
20250122,114500,9660345510,11210,11200,11230,11200,2893
|
|
20250122,114400,9627895140,11200,11250,11260,11200,7801
|
|
20250122,114300,9540354000,11260,11270,11270,11250,4681
|
|
20250122,114200,9487681590,11270,11270,11300,11260,847
|
|
20250122,114100,9478132640,11270,11290,11310,11260,15591
|
|
20250122,114000,9302362840,11290,11310,11330,11290,5923
|
|
20250122,113900,9235390000,11310,11320,11320,11310,1718
|
|
20250122,113800,9215945290,11320,11310,11330,11300,2644
|
|
20250122,113700,9186018590,11300,11290,11320,11290,7004
|
|
20250122,113600,9106846480,11290,11280,11290,11260,1475
|
|
20250122,113500,9090219790,11280,11290,11290,11280,1676
|
|
20250122,113400,9071313960,11290,11270,11290,11270,1939
|
|
20250122,113300,9049452270,11270,11260,11270,11250,2390
|
|
20250122,113200,9022531290,11260,11270,11270,11260,2866
|
|
20250122,113100,8990258600,11260,11280,11290,11260,5005
|
|
20250122,113000,8933837030,11290,11300,11300,11280,2877
|
|
20250122,112900,8901355820,11300,11300,11310,11290,2370
|
|
20250122,112800,8874575160,11310,11310,11310,11290,2349
|
|
20250122,112700,8848026310,11310,11310,11310,11280,4010
|
|
20250122,112600,8802734230,11280,11310,11310,11280,12177
|
|
20250122,112500,8665237450,11310,11350,11350,11300,11155
|
|
20250122,112400,8538950780,11350,11350,11360,11340,4819
|
|
20250122,112300,8484280080,11350,11350,11350,11330,7958
|
|
20250122,112200,8394037460,11340,11400,11400,11340,14599
|
|
20250122,112100,8228109260,11390,11370,11400,11360,7919
|
|
20250122,112000,8137934920,11370,11360,11370,11340,8700
|
|
20250122,111900,8039102350,11350,11410,11410,11350,13910
|
|
20250122,111800,7880724400,11400,11360,11410,11360,18767
|
|
20250122,111700,7666945420,11360,11350,11370,11330,19304
|
|
20250122,111600,7447808510,11340,11230,11350,11220,34818
|
|
20250122,111500,7054542510,11220,11250,11250,11220,7331
|
|
20250122,111400,6972160630,11250,11250,11250,11240,2854
|
|
20250122,111300,6940070320,11240,11240,11250,11230,1784
|
|
20250122,111200,6920016470,11240,11240,11250,11230,4976
|
|
20250122,111100,6864068880,11230,11210,11240,11200,10205
|
|
20250122,111000,6749543220,11210,11200,11220,11190,9234
|
|
20250122,110900,6646093840,11190,11190,11200,11180,2588
|
|
20250122,110800,6617129030,11180,11180,11200,11170,7423
|
|
20250122,110700,6534104050,11150,11190,11190,11150,4338
|
|
20250122,110600,6485663980,11180,11200,11200,11180,3519
|
|
20250122,110500,6446307790,11200,11210,11210,11170,5060
|
|
20250122,110400,6389666650,11210,11220,11220,11190,2535
|
|
20250122,110300,6361258020,11220,11170,11230,11160,22301
|
|
20250122,110200,6111774380,11180,11190,11190,11150,3939
|
|
20250122,110100,6067749200,11190,11200,11200,11140,11267
|
|
20250122,110000,5941829540,11200,11150,11200,11140,30764
|
|
20250122,105900,5598218570,11140,11090,11150,11070,28725
|
|
20250122,105800,5278890720,11080,11040,11090,11030,15270
|
|
20250122,105700,5109899910,11040,11030,11040,11020,2576
|
|
20250122,105600,5081487750,11030,11030,11040,11020,368
|
|
20250122,105500,5077426810,11020,11040,11050,11010,1742
|
|
20250122,105400,5058188200,11040,11000,11050,10990,12602
|
|
20250122,105300,4919253900,10990,10990,10990,10980,735
|
|
20250122,105200,4911180370,10980,11000,11000,10980,282
|
|
20250122,105100,4908083120,10980,10990,11000,10980,973
|
|
20250122,105000,4897392800,10980,11010,11010,10980,2379
|
|
20250122,104900,4871252880,11000,11010,11010,11000,216
|
|
20250122,104800,4868874740,11000,11010,11010,10980,4445
|
|
20250122,104700,4820016420,11000,11030,11030,11000,7089
|
|
20250122,104600,4741964630,11020,11030,11030,11020,1137
|
|
20250122,104500,4729434360,11030,11030,11030,11020,2722
|
|
20250122,104400,4699426400,11020,11020,11030,11010,8762
|
|
20250122,104300,4602801120,11010,11030,11030,11010,1724
|
|
20250122,104200,4583800570,11030,11030,11030,11020,340
|
|
20250122,104100,4580051180,11020,11030,11030,11020,473
|
|
20250122,104000,4574836160,11020,11030,11030,11020,2158
|
|
20250122,103900,4551050550,11020,11020,11030,11020,2566
|
|
20250122,103800,4522751730,11010,11030,11030,11010,1455
|
|
20250122,103700,4506716560,11020,11030,11030,11020,140
|
|
20250122,103600,4505172670,11020,11040,11040,11020,3563
|
|
20250122,103500,4465878900,11040,11030,11040,11020,1347
|
|
20250122,103400,4451021240,11030,11020,11030,11010,6192
|
|
20250122,103300,4382762520,11020,11020,11020,11010,1100
|
|
20250122,103200,4370647400,11010,11020,11020,11010,2036
|
|
20250122,103100,4348228560,11020,11000,11020,10990,2192
|
|
20250122,103000,4324107820,10990,10980,10990,10970,1714
|
|
20250122,102900,4305277660,10970,10990,10990,10970,360
|
|
20250122,102800,4301326170,10970,10990,10990,10960,2175
|
|
20250122,102700,4277456670,10990,10990,10990,10980,219
|
|
20250122,102600,4275050040,10980,11010,11010,10980,4531
|
|
20250122,102500,4225246400,11010,11000,11010,11000,1024
|
|
20250122,102400,4213981040,10990,10990,11000,10980,1416
|
|
20250122,102300,4198418650,10990,10990,10990,10980,573
|
|
20250122,102200,4192123250,10990,11000,11000,10990,840
|
|
20250122,102100,4182890170,11000,11000,11000,10990,481
|
|
20250122,102000,4177601690,10990,11020,11020,10980,3922
|
|
20250122,101900,4134481610,11000,11020,11030,11000,2935
|
|
20250122,101800,4102160800,11020,11010,11020,11000,1784
|
|
20250122,101700,4082516540,11010,11010,11010,10980,1094
|
|
20250122,101600,4070482240,11000,11010,11010,10980,5904
|
|
20250122,101500,4005539570,11000,11000,11000,10970,704
|
|
20250122,101400,3997795640,10970,11010,11020,10970,2962
|
|
20250122,101300,3965218770,11010,10960,11010,10960,10753
|
|
20250122,101200,3846927990,10950,10980,10980,10950,3939
|
|
20250122,101100,3803743000,10980,10990,10990,10970,683
|
|
20250122,101000,3796244550,10980,10980,10990,10970,557
|
|
20250122,100900,3790126880,10980,10970,10990,10960,1629
|
|
20250122,100800,3772246780,10960,10980,10980,10960,1133
|
|
20250122,100700,3759827360,10970,10970,10980,10960,833
|
|
20250122,100600,3750691730,10950,10960,10980,10950,1606
|
|
20250122,100500,3733079280,10960,10960,10970,10950,905
|
|
20250122,100400,3723159340,10950,10970,10970,10950,136
|
|
20250122,100300,3721668720,10950,10960,10980,10950,420
|
|
20250122,100200,3717067460,10950,10990,10990,10940,1645
|
|
20250122,100100,3699051680,10950,11000,11020,10950,2544
|
|
20250122,100000,3671106170,11000,11020,11020,11000,3004
|
|
20250122,095900,3638019230,11010,11000,11010,11000,2006
|
|
20250122,095800,3615938880,11000,10970,11010,10970,2360
|
|
20250122,095700,3589999750,10960,10980,10980,10960,1358
|
|
20250122,095600,3575107110,10980,10970,10990,10970,1917
|
|
20250122,095500,3554052490,10970,10980,10980,10960,1173
|
|
20250122,095400,3541190110,10970,10980,10980,10970,1340
|
|
20250122,095300,3526485160,10970,10970,10980,10960,788
|
|
20250122,095200,3517840080,10960,10990,10990,10960,4254
|
|
20250122,095100,3471182900,10980,10990,10990,10960,818
|
|
20250122,095000,3462206330,10990,10960,10990,10950,2109
|
|
20250122,094900,3439076850,10950,10930,10950,10930,244
|
|
20250122,094800,3436407380,10930,10950,10950,10930,982
|
|
20250122,094700,3425673360,10950,10940,10950,10930,716
|
|
20250122,094600,3417842880,10930,10960,10960,10920,1709
|
|
20250122,094500,3399166720,10970,10960,10970,10930,1569
|
|
20250122,094400,3381986540,10950,10950,10960,10940,829
|
|
20250122,094300,3372913580,10950,10930,10950,10900,2026
|
|
20250122,094200,3350816950,10890,10940,10940,10890,2130
|
|
20250122,094100,3327597420,10900,10940,10940,10890,20489
|
|
20250122,094000,3104157400,10920,10960,10960,10920,5402
|
|
20250122,093900,3045123390,10940,10960,10990,10930,3168
|
|
20250122,093800,3010431170,10960,10960,10960,10940,945
|
|
20250122,093700,3000088220,10960,11010,11010,10930,8183
|
|
20250122,093600,2910232290,11010,10970,11010,10960,4610
|
|
20250122,093500,2859575100,10960,10970,10970,10950,885
|
|
20250122,093400,2849877360,10950,10980,10980,10950,930
|
|
20250122,093300,2839677710,10980,10990,10990,10970,4410
|
|
20250122,093200,2791260360,10990,10990,11000,10980,5707
|
|
20250122,093100,2728527040,10990,10960,11000,10950,6010
|
|
20250122,093000,2662538680,10960,10960,10960,10950,2403
|
|
20250122,092900,2636212890,10950,10920,10950,10910,3915
|
|
20250122,092800,2593421740,10920,10850,10920,10850,3386
|
|
20250122,092700,2556535680,10850,10840,10850,10830,415
|
|
20250122,092600,2552037900,10840,10860,10860,10830,1722
|
|
20250122,092500,2533386940,10860,10840,10880,10820,7648
|
|
20250122,092400,2450474530,10830,10830,10830,10820,1592
|
|
20250122,092300,2433241030,10810,10860,10860,10800,4347
|
|
20250122,092200,2386184980,10850,10920,10920,10840,2380
|
|
20250122,092100,2360309000,10920,10900,10940,10890,5124
|
|
20250122,092000,2304386920,10900,10840,10910,10830,6800
|
|
20250122,091900,2230510160,10830,10850,10860,10830,1903
|
|
20250122,091800,2209873250,10820,10800,10850,10800,2772
|
|
20250122,091700,2179847970,10800,10770,10800,10750,8874
|
|
20250122,091600,2084268000,10780,10760,10780,10760,6532
|
|
20250122,091500,2013944060,10760,10790,10800,10760,5554
|
|
20250122,091400,1954092700,10770,10790,10790,10750,5416
|
|
20250122,091300,1895807980,10790,10750,10800,10740,7047
|
|
20250122,091200,1819984540,10750,10740,10760,10740,3747
|
|
20250122,091100,1779725100,10740,10740,10770,10720,8472
|
|
20250122,091000,1688770870,10730,10810,10810,10720,36152
|
|
20250122,090900,1300578530,10800,10750,10820,10740,7363
|
|
20250122,090800,1221269010,10750,10810,10810,10730,20374
|
|
20250122,090700,1002100520,10820,10810,10850,10790,8496
|
|
20250122,090600,910192110,10840,10810,10850,10760,2479
|
|
20250122,090500,883412930,10750,10770,10820,10720,19743
|
|
20250122,090400,670987880,10740,10910,10910,10720,21401
|
|
20250122,090300,439771440,10900,10910,10940,10890,8332
|
|
20250122,090200,348920840,10900,11000,11000,10900,8776
|
|
20250122,090100,252957880,10940,10910,11010,10910,6188
|
|
20250122,090000,184914520,10910,11000,11000,10890,16832
|