588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184500,9255851990,16720,16720,16720,16720,3455
|
|
20250103,184400,9255851990,16720,16720,16720,16720,0
|
|
20250103,184300,9255851990,16720,16720,16720,16720,0
|
|
20250103,184200,9255851990,16720,16720,16720,16720,0
|
|
20250103,184100,9255851990,16720,16720,16720,16720,0
|
|
20250103,184000,9255851990,16720,16720,16720,16720,0
|
|
20250103,183900,9255851990,16720,16720,16720,16720,0
|
|
20250103,183800,9255851990,16720,16720,16720,16720,0
|
|
20250103,183700,9255851990,16720,16720,16720,16720,0
|
|
20250103,183600,9255851990,16720,16720,16720,16720,0
|
|
20250103,183500,9255851990,16720,16720,16720,16720,0
|
|
20250103,183400,9255851990,16720,16720,16720,16720,0
|
|
20250103,183300,9255851990,16720,16720,16720,16720,0
|
|
20250103,183200,9255851990,16720,16720,16720,16720,0
|
|
20250103,183100,9255851990,16720,16720,16720,16720,0
|
|
20250103,183000,9255851990,16720,16720,16720,16720,0
|
|
20250103,182900,9255851990,16720,16720,16720,16720,0
|
|
20250103,182800,9255851990,16720,16720,16720,16720,0
|
|
20250103,182700,9255851990,16720,16720,16720,16720,0
|
|
20250103,182600,9255851990,16720,16720,16720,16720,0
|
|
20250103,182500,9255851990,16720,16720,16720,16720,0
|
|
20250103,182400,9255851990,16720,16720,16720,16720,0
|
|
20250103,182300,9255851990,16720,16720,16720,16720,0
|
|
20250103,182200,9255851990,16720,16720,16720,16720,0
|
|
20250103,182100,9255851990,16720,16720,16720,16720,0
|
|
20250103,182000,9255851990,16720,16720,16720,16720,0
|
|
20250103,181900,9255851990,16720,16720,16720,16720,0
|
|
20250103,181800,9255851990,16720,16720,16720,16720,0
|
|
20250103,181700,9255851990,16720,16720,16720,16720,0
|
|
20250103,181600,9255851990,16720,16720,16720,16720,0
|
|
20250103,181500,9255851990,16720,16720,16720,16720,3455
|
|
20250103,181400,9255851990,16720,16720,16720,16720,0
|
|
20250103,181300,9255851990,16720,16720,16720,16720,0
|
|
20250103,181200,9255851990,16720,16720,16720,16720,0
|
|
20250103,181100,9255851990,16720,16720,16720,16720,0
|
|
20250103,181000,9255851990,16720,16720,16720,16720,0
|
|
20250103,180900,9255851990,16720,16720,16720,16720,0
|
|
20250103,180800,9255851990,16720,16720,16720,16720,0
|
|
20250103,180700,9255851990,16720,16720,16720,16720,0
|
|
20250103,180600,9255851990,16720,16720,16720,16720,0
|
|
20250103,180500,9255851990,16720,16720,16720,16720,0
|
|
20250103,180400,9255851990,16720,16720,16720,16720,0
|
|
20250103,180300,9255851990,16720,16720,16720,16720,0
|
|
20250103,180200,9255851990,16720,16720,16720,16720,0
|
|
20250103,180100,9255851990,16720,16720,16720,16720,0
|
|
20250103,180000,9255851990,16720,16720,16720,16720,0
|
|
20250103,175900,9255851990,16720,16720,16720,16720,0
|
|
20250103,175800,9255851990,16720,16720,16720,16720,0
|
|
20250103,175700,9255851990,16720,16720,16720,16720,0
|
|
20250103,175600,9255851990,16720,16720,16720,16720,0
|
|
20250103,175500,9255851990,16720,16720,16720,16720,0
|
|
20250103,175400,9255851990,16720,16720,16720,16720,0
|
|
20250103,175300,9255851990,16720,16720,16720,16720,0
|
|
20250103,175200,9255851990,16720,16720,16720,16720,0
|
|
20250103,175100,9255851990,16720,16720,16720,16720,0
|
|
20250103,175000,9255851990,16720,16720,16720,16720,0
|
|
20250103,174900,9255851990,16720,16720,16720,16720,0
|
|
20250103,174800,9255851990,16720,16720,16720,16720,0
|
|
20250103,174700,9255851990,16720,16720,16720,16720,0
|
|
20250103,174600,9255851990,16720,16720,16720,16720,0
|
|
20250103,174500,9255851990,16720,16720,16720,16720,3455
|
|
20250103,174400,9255851990,16720,16720,16720,16720,0
|
|
20250103,174300,9255851990,16720,16720,16720,16720,0
|
|
20250103,174200,9255851990,16720,16720,16720,16720,0
|
|
20250103,174100,9255851990,16720,16720,16720,16720,0
|
|
20250103,174000,9255851990,16720,16720,16720,16720,0
|
|
20250103,173900,9255851990,16720,16720,16720,16720,0
|
|
20250103,173800,9255851990,16720,16720,16720,16720,0
|
|
20250103,173700,9255851990,16720,16720,16720,16720,0
|
|
20250103,173600,9255851990,16720,16720,16720,16720,0
|
|
20250103,173500,9255851990,16720,16720,16720,16720,0
|
|
20250103,173400,9255851990,16720,16720,16720,16720,0
|
|
20250103,173300,9255851990,16720,16720,16720,16720,0
|
|
20250103,173200,9255851990,16720,16720,16720,16720,0
|
|
20250103,173100,9255851990,16720,16720,16720,16720,0
|
|
20250103,173000,9255851990,16720,16720,16720,16720,0
|
|
20250103,172900,9255851990,16720,16720,16720,16720,0
|
|
20250103,172800,9255851990,16720,16720,16720,16720,0
|
|
20250103,172700,9255851990,16720,16720,16720,16720,0
|
|
20250103,172600,9255851990,16720,16720,16720,16720,0
|
|
20250103,172500,9255851990,16720,16720,16720,16720,0
|
|
20250103,172400,9255851990,16720,16720,16720,16720,0
|
|
20250103,172300,9255851990,16720,16720,16720,16720,0
|
|
20250103,172200,9255851990,16720,16720,16720,16720,0
|
|
20250103,172100,9255851990,16720,16720,16720,16720,0
|
|
20250103,172000,9255851990,16720,16720,16720,16720,0
|
|
20250103,171900,9255851990,16720,16720,16720,16720,0
|
|
20250103,171800,9255851990,16720,16720,16720,16720,0
|
|
20250103,171700,9255851990,16720,16720,16720,16720,0
|
|
20250103,171600,9255851990,16720,16720,16720,16720,0
|
|
20250103,171500,9255851990,16720,16720,16720,16720,3455
|
|
20250103,171400,9255851990,16720,16720,16720,16720,0
|
|
20250103,171300,9255851990,16720,16720,16720,16720,0
|
|
20250103,171200,9255851990,16720,16720,16720,16720,0
|
|
20250103,171100,9255851990,16720,16720,16720,16720,0
|
|
20250103,171000,9255851990,16720,16720,16720,16720,0
|
|
20250103,170900,9255851990,16720,16720,16720,16720,0
|
|
20250103,170800,9255851990,16720,16720,16720,16720,0
|
|
20250103,170700,9255851990,16720,16720,16720,16720,0
|
|
20250103,170600,9255851990,16720,16720,16720,16720,0
|
|
20250103,170500,9255851990,16720,16720,16720,16720,0
|
|
20250103,170400,9255851990,16720,16720,16720,16720,0
|
|
20250103,170300,9255851990,16720,16720,16720,16720,0
|
|
20250103,170200,9255851990,16720,16720,16720,16720,0
|
|
20250103,170100,9255851990,16720,16720,16720,16720,0
|
|
20250103,170000,9255851990,16720,16720,16720,16720,0
|
|
20250103,165900,9255851990,16720,16720,16720,16720,0
|
|
20250103,165800,9255851990,16720,16720,16720,16720,0
|
|
20250103,165700,9255851990,16720,16720,16720,16720,0
|
|
20250103,165600,9255851990,16720,16720,16720,16720,0
|
|
20250103,165500,9255851990,16720,16720,16720,16720,0
|
|
20250103,165400,9255851990,16720,16720,16720,16720,0
|
|
20250103,165300,9255851990,16720,16720,16720,16720,0
|
|
20250103,165200,9255851990,16720,16720,16720,16720,0
|
|
20250103,165100,9255851990,16720,16720,16720,16720,0
|
|
20250103,165000,9255851990,16720,16720,16720,16720,0
|
|
20250103,164900,9255851990,16720,16720,16720,16720,0
|
|
20250103,164800,9255851990,16720,16720,16720,16720,0
|
|
20250103,164700,9255851990,16720,16720,16720,16720,0
|
|
20250103,164600,9255851990,16720,16720,16720,16720,0
|
|
20250103,164500,9255851990,16720,16720,16720,16720,3455
|
|
20250103,164400,9255851990,16720,16720,16720,16720,0
|
|
20250103,164300,9255851990,16720,16720,16720,16720,0
|
|
20250103,164200,9255851990,16720,16720,16720,16720,0
|
|
20250103,164100,9255851990,16720,16720,16720,16720,0
|
|
20250103,164000,9255851990,16720,16720,16720,16720,0
|
|
20250103,163900,9255851990,16720,16720,16720,16720,0
|
|
20250103,163800,9255851990,16720,16720,16720,16720,0
|
|
20250103,163700,9255851990,16720,16720,16720,16720,0
|
|
20250103,163600,9255851990,16720,16720,16720,16720,0
|
|
20250103,163500,9255851990,16720,16720,16720,16720,0
|
|
20250103,163400,9255851990,16720,16720,16720,16720,0
|
|
20250103,163300,9255851990,16720,16720,16720,16720,0
|
|
20250103,163200,9255851990,16720,16720,16720,16720,0
|
|
20250103,163100,9255851990,16720,16720,16720,16720,0
|
|
20250103,163000,9255851990,16720,16720,16720,16720,0
|
|
20250103,162900,9255851990,16720,16720,16720,16720,0
|
|
20250103,162800,9255851990,16720,16720,16720,16720,0
|
|
20250103,162700,9255851990,16720,16720,16720,16720,0
|
|
20250103,162600,9255851990,16720,16720,16720,16720,0
|
|
20250103,162500,9255851990,16720,16720,16720,16720,0
|
|
20250103,162400,9255851990,16720,16720,16720,16720,0
|
|
20250103,162300,9255851990,16720,16720,16720,16720,0
|
|
20250103,162200,9255851990,16720,16720,16720,16720,0
|
|
20250103,162100,9255851990,16720,16720,16720,16720,0
|
|
20250103,162000,9255851990,16720,16720,16720,16720,0
|
|
20250103,161900,9255851990,16720,16720,16720,16720,0
|
|
20250103,161800,9255851990,16720,16720,16720,16720,0
|
|
20250103,161700,9255851990,16720,16720,16720,16720,0
|
|
20250103,161600,9255851990,16720,16720,16720,16720,0
|
|
20250103,161500,9255851990,16720,16720,16720,16720,3455
|
|
20250103,161400,9255851990,16720,16720,16720,16720,0
|
|
20250103,161300,9255851990,16720,16720,16720,16720,0
|
|
20250103,161200,9255851990,16720,16720,16720,16720,0
|
|
20250103,161100,9255851990,16720,16720,16720,16720,0
|
|
20250103,161000,9255851990,16720,16720,16720,16720,0
|
|
20250103,160900,9255851990,16720,16720,16720,16720,0
|
|
20250103,160800,9255851990,16720,16720,16720,16720,0
|
|
20250103,160700,9255851990,16720,16720,16720,16720,0
|
|
20250103,160600,9255851990,16720,16720,16720,16720,0
|
|
20250103,160500,9255851990,16720,16720,16720,16720,0
|
|
20250103,160400,9255851990,16720,16720,16720,16720,0
|
|
20250103,160300,9255851990,16720,16720,16720,16720,0
|
|
20250103,160200,9255851990,16720,16720,16720,16720,0
|
|
20250103,160100,9255851990,16720,16720,16720,16720,0
|
|
20250103,160000,9255851990,16720,16720,16720,16720,0
|
|
20250103,155900,9255851990,16720,16720,16720,16720,0
|
|
20250103,155800,9255851990,16720,16720,16720,16720,0
|
|
20250103,155700,9255851990,16720,16720,16720,16720,0
|
|
20250103,155600,9255851990,16720,16720,16720,16720,0
|
|
20250103,155500,9255851990,16720,16720,16720,16720,0
|
|
20250103,155400,9255851990,16720,16720,16720,16720,0
|
|
20250103,155300,9255851990,16720,16720,16720,16720,0
|
|
20250103,155200,9255851990,16720,16720,16720,16720,0
|
|
20250103,155100,9255851990,16720,16720,16720,16720,0
|
|
20250103,155000,9255851990,16720,16720,16720,16720,0
|
|
20250103,154900,9255851990,16720,16720,16720,16720,0
|
|
20250103,154800,9255851990,16720,16720,16720,16720,0
|
|
20250103,154700,9255851990,16720,16720,16720,16720,0
|
|
20250103,154600,9255851990,16720,16720,16720,16720,0
|
|
20250103,154500,9255851990,16720,16720,16720,16720,3455
|
|
20250103,154400,9255851990,16720,16720,16720,16720,0
|
|
20250103,154300,9255851990,16720,16720,16720,16720,0
|
|
20250103,154200,9255851990,16720,16720,16720,16720,0
|
|
20250103,154100,9255851990,16720,16720,16720,16720,0
|
|
20250103,154000,9255851990,16720,16720,16720,16720,0
|
|
20250103,153900,9255851990,16720,16720,16720,16720,0
|
|
20250103,153800,9255851990,16720,16720,16720,16720,0
|
|
20250103,153700,9255851990,16720,16720,16720,16720,0
|
|
20250103,153600,9255851990,16720,16720,16720,16720,0
|
|
20250103,153500,9255851990,16720,16720,16720,16720,0
|
|
20250103,153400,9255851990,16720,16720,16720,16720,0
|
|
20250103,153300,9255851990,16720,16720,16720,16720,0
|
|
20250103,153200,9255851990,16720,16720,16720,16720,0
|
|
20250103,153100,9255851990,16720,16720,16720,16720,0
|
|
20250103,153000,9255851990,16720,16720,16720,16720,3455
|
|
20250103,152900,9198084390,16720,16720,16720,16720,0
|
|
20250103,152800,9198084390,16720,16720,16720,16720,0
|
|
20250103,152700,9198084390,16720,16720,16720,16720,0
|
|
20250103,152600,9198084390,16720,16720,16720,16720,0
|
|
20250103,152500,9198084390,16720,16720,16720,16720,0
|
|
20250103,152400,9198084390,16720,16720,16720,16720,0
|
|
20250103,152300,9198084390,16720,16720,16720,16720,0
|
|
20250103,152200,9198084390,16720,16720,16720,16720,0
|
|
20250103,152100,9198084390,16720,16720,16720,16720,0
|
|
20250103,152000,9198084390,16720,16720,16720,16720,0
|
|
20250103,151900,9198084390,16720,16820,16840,16720,511
|
|
20250103,151800,9189508540,16790,16810,16850,16790,728
|
|
20250103,151700,9177254310,16810,16770,16810,16750,1783
|
|
20250103,151600,9147310800,16670,16800,16800,16620,1685
|
|
20250103,151500,9119161400,16800,16830,16830,16800,906
|
|
20250103,151400,9103930530,16830,16810,16840,16810,187
|
|
20250103,151300,9100783100,16830,16850,16850,16690,2309
|
|
20250103,151200,9062058620,16850,16890,16890,16800,1243
|
|
20250103,151100,9041127290,16890,16890,16900,16880,1007
|
|
20250103,151000,9024114610,16890,16890,16900,16880,512
|
|
20250103,150900,9015465350,16900,16900,16900,16850,1780
|
|
20250103,150800,8985415270,16910,16900,16910,16890,337
|
|
20250103,150700,8979718590,16900,16910,16910,16890,718
|
|
20250103,150600,8967583500,16910,16900,16920,16900,1136
|
|
20250103,150500,8948380910,16900,16880,16900,16880,246
|
|
20250103,150400,8944224180,16880,16890,16890,16870,244
|
|
20250103,150300,8940104670,16890,16880,16900,16760,818
|
|
20250103,150200,8926311300,16880,16850,16880,16850,1103
|
|
20250103,150100,8907721300,16850,16790,16850,16790,339
|
|
20250103,150000,8902016020,16820,16800,16820,16790,1400
|
|
20250103,145900,8878492970,16800,16800,16800,16790,427
|
|
20250103,145800,8871321150,16810,16820,16820,16810,303
|
|
20250103,145700,8866227010,16810,16820,16820,16810,584
|
|
20250103,145600,8856405290,16820,16800,16840,16800,168
|
|
20250103,145500,8853577620,16800,16830,16830,16800,660
|
|
20250103,145400,8842484040,16830,16820,16830,16820,875
|
|
20250103,145300,8827764530,16830,16810,16830,16810,317
|
|
20250103,145200,8822432540,16810,16830,16840,16800,234
|
|
20250103,145100,8818497990,16840,16820,16840,16820,756
|
|
20250103,145000,8805776050,16830,16820,16840,16820,414
|
|
20250103,144900,8798811020,16850,16800,16850,16800,1218
|
|
20250103,144800,8778324490,16790,16800,16800,16790,101
|
|
20250103,144700,8776628080,16800,16770,16800,16770,269
|
|
20250103,144600,8772111940,16780,16790,16790,16780,97
|
|
20250103,144500,8770483700,16800,16790,16800,16790,293
|
|
20250103,144400,8765562150,16790,16770,16790,16770,369
|
|
20250103,144300,8759372370,16770,16750,16770,16740,221
|
|
20250103,144200,8755670060,16750,16750,16750,16740,990
|
|
20250103,144100,8739095410,16760,16770,16780,16760,431
|
|
20250103,144000,8731869200,16780,16790,16800,16760,531
|
|
20250103,143900,8722952830,16800,16790,16800,16790,125
|
|
20250103,143800,8720853760,16770,16760,16770,16760,436
|
|
20250103,143700,8713544860,16770,16760,16770,16760,309
|
|
20250103,143600,8708364990,16760,16760,16760,16750,124
|
|
20250103,143500,8706287150,16760,16770,16770,16750,65
|
|
20250103,143400,8705197560,16770,16750,16770,16750,537
|
|
20250103,143300,8696200380,16760,16770,16800,16750,1280
|
|
20250103,143200,8674730970,16780,16750,16800,16730,646
|
|
20250103,143100,8663901390,16750,16750,16750,16730,543
|
|
20250103,143000,8654814270,16750,16760,16780,16750,432
|
|
20250103,142900,8647573440,16760,16760,16760,16760,285
|
|
20250103,142800,8642796840,16760,16740,16770,16730,680
|
|
20250103,142700,8631413650,16740,16770,16770,16740,389
|
|
20250103,142600,8624897200,16770,16810,16810,16750,1190
|
|
20250103,142500,8604932400,16820,16830,16830,16820,459
|
|
20250103,142400,8597207480,16830,16860,16860,16810,33
|
|
20250103,142300,8596652130,16790,16810,16860,16790,1397
|
|
20250103,142200,8573121420,16810,16800,16810,16780,132
|
|
20250103,142100,8570905380,16810,16780,16810,16770,663
|
|
20250103,142000,8559778930,16780,16820,16820,16780,576
|
|
20250103,141900,8550097530,16810,16760,16810,16750,722
|
|
20250103,141800,8537997770,16750,16780,16790,16750,410
|
|
20250103,141700,8531123980,16790,16830,16850,16790,1012
|
|
20250103,141600,8514107200,16850,16850,16850,16840,328
|
|
20250103,141500,8508581600,16830,16850,16850,16830,8
|
|
20250103,141400,8508446900,16820,16850,16850,16820,941
|
|
20250103,141300,8492604400,16860,16860,16860,16850,220
|
|
20250103,141200,8488896750,16860,16850,16860,16850,535
|
|
20250103,141100,8479880590,16820,16830,16830,16820,340
|
|
20250103,141000,8474159390,16830,16870,16870,16830,757
|
|
20250103,140900,8461397890,16870,16820,16870,16820,260
|
|
20250103,140800,8457015930,16820,16790,16820,16770,285
|
|
20250103,140700,8452231130,16780,16800,16800,16770,292
|
|
20250103,140600,8447328330,16810,16840,16840,16800,1195
|
|
20250103,140500,8427238370,16830,16850,16870,16810,560
|
|
20250103,140400,8417804130,16840,16840,16870,16840,275
|
|
20250103,140300,8413169030,16900,16850,16900,16810,450
|
|
20250103,140200,8405582240,16840,16820,16900,16820,545
|
|
20250103,140100,8396388760,16800,16860,16880,16800,282
|
|
20250103,140000,8391642430,16860,16810,16880,16810,296
|
|
20250103,135900,8386662160,16810,16920,16920,16810,420
|
|
20250103,135800,8379594940,16920,16920,16920,16840,1111
|
|
20250103,135700,8360824330,16920,16910,16930,16910,365
|
|
20250103,135600,8354648890,16900,16870,16900,16870,186
|
|
20250103,135500,8351506410,16900,16850,16900,16850,232
|
|
20250103,135400,8347589000,16890,16890,16900,16890,360
|
|
20250103,135300,8341507740,16880,16890,16890,16800,630
|
|
20250103,135200,8330879640,16890,16950,16950,16890,722
|
|
20250103,135100,8318667470,16960,16940,16960,16910,1418
|
|
20250103,135000,8294665370,16940,16950,16960,16930,443
|
|
20250103,134900,8287157290,16950,16920,16960,16910,282
|
|
20250103,134800,8282383510,16960,16920,16970,16910,1665
|
|
20250103,134700,8254184230,16920,16890,16920,16820,288
|
|
20250103,134600,8249314520,16830,16800,16920,16800,1227
|
|
20250103,134500,8228643480,16780,16690,16840,16690,991
|
|
20250103,134400,8212033050,16730,16670,16750,16640,1175
|
|
20250103,134300,8192413080,16670,16830,16830,16670,2412
|
|
20250103,134200,8152075440,16830,16750,16830,16750,115
|
|
20250103,134100,8150148140,16750,16790,16860,16740,1564
|
|
20250103,134000,8123880700,16790,16780,16800,16750,1573
|
|
20250103,133900,8097494380,16810,16780,16810,16740,627
|
|
20250103,133800,8086986970,16750,16750,16860,16740,2605
|
|
20250103,133700,8043309500,16730,16890,16890,16730,3144
|
|
20250103,133600,7990446360,16930,17010,17010,16890,2578
|
|
20250103,133500,7946758390,17020,17060,17080,17020,407
|
|
20250103,133400,7939820570,17080,17090,17090,17080,1023
|
|
20250103,133300,7922345390,17080,17050,17090,17040,349
|
|
20250103,133200,7916391370,17060,17090,17100,17060,811
|
|
20250103,133100,7902533190,17090,17040,17090,17040,819
|
|
20250103,133000,7888550040,17060,17070,17070,17050,591
|
|
20250103,132900,7878466280,17080,17060,17080,17060,295
|
|
20250103,132800,7873432500,17060,17050,17060,17030,171
|
|
20250103,132700,7870516310,17060,17060,17060,17030,592
|
|
20250103,132600,7860422210,17060,17040,17060,17040,494
|
|
20250103,132500,7851996470,17040,17030,17050,17030,341
|
|
20250103,132400,7846188230,17020,17020,17020,17000,813
|
|
20250103,132300,7832352950,17020,17040,17040,17010,511
|
|
20250103,132200,7823654630,17020,17040,17040,17010,452
|
|
20250103,132100,7815956790,17040,17010,17040,17010,258
|
|
20250103,132000,7811564320,17000,17020,17030,17000,499
|
|
20250103,131900,7803071160,17020,17030,17030,17020,455
|
|
20250103,131800,7795325370,17020,17010,17040,17010,808
|
|
20250103,131700,7781569660,17010,17010,17010,16990,641
|
|
20250103,131600,7770669500,17010,17000,17020,17000,70
|
|
20250103,131500,7769478250,17000,17020,17020,17000,122
|
|
20250103,131400,7767403070,17010,16950,17010,16950,874
|
|
20250103,131300,7752551740,16980,16950,16990,16910,643
|
|
20250103,131200,7741660100,16990,17000,17000,16930,1618
|
|
20250103,131100,7714202880,16990,17060,17060,16990,1832
|
|
20250103,131000,7683024320,17090,17080,17090,17060,175
|
|
20250103,130900,7680036170,17060,17080,17080,17060,407
|
|
20250103,130800,7673088400,17080,17080,17090,17070,450
|
|
20250103,130700,7665401330,17080,17070,17080,17070,305
|
|
20250103,130600,7660194400,17070,17070,17070,17040,388
|
|
20250103,130500,7653575030,17050,17050,17050,17030,490
|
|
20250103,130400,7645225080,17050,17070,17070,17050,315
|
|
20250103,130300,7639854130,17070,17070,17080,17070,455
|
|
20250103,130200,7632087030,17070,17070,17080,17030,206
|
|
20250103,130100,7628571830,17070,17080,17080,17070,174
|
|
20250103,130000,7625601200,17080,17040,17080,17040,639
|
|
20250103,125900,7614696780,17030,17060,17070,17020,455
|
|
20250103,125800,7606946890,17050,17040,17060,17040,321
|
|
20250103,125700,7601474270,17050,17080,17090,17050,1486
|
|
20250103,125600,7576100460,17090,17090,17090,17080,412
|
|
20250103,125500,7569060440,17080,17090,17100,17080,309
|
|
20250103,125400,7563779430,17090,17090,17090,17080,431
|
|
20250103,125300,7556414530,17100,17080,17100,17080,764
|
|
20250103,125200,7543357760,17070,17080,17080,17070,353
|
|
20250103,125100,7537328640,17070,17080,17080,17060,149
|
|
20250103,125000,7534785470,17070,17100,17100,17070,99
|
|
20250103,124900,7533094320,17100,17110,17110,17070,585
|
|
20250103,124800,7523089010,17100,17080,17110,17080,1739
|
|
20250103,124700,7493362980,17070,17090,17090,17070,804
|
|
20250103,124600,7479624110,17100,17090,17100,17080,191
|
|
20250103,124500,7476360440,17060,17090,17090,17060,419
|
|
20250103,124400,7469201610,17100,17140,17140,17090,1312
|
|
20250103,124300,7446769650,17140,17090,17140,17090,452
|
|
20250103,124200,7439035410,17100,17060,17140,17060,970
|
|
20250103,124100,7422445680,17090,17080,17090,17010,628
|
|
20250103,124000,7411739840,17090,17100,17100,17060,393
|
|
20250103,123900,7405022620,17080,17090,17110,17060,632
|
|
20250103,123800,7394223290,17100,17110,17110,17100,456
|
|
20250103,123700,7386422380,17110,17120,17130,17110,223
|
|
20250103,123600,7382606340,17130,17120,17150,17120,325
|
|
20250103,123500,7377035580,17120,17080,17120,17080,783
|
|
20250103,123400,7363644960,17070,17050,17080,17050,886
|
|
20250103,123300,7348525160,17080,17050,17080,17050,817
|
|
20250103,123200,7334586770,17060,17120,17130,17060,919
|
|
20250103,123100,7318879620,17120,17150,17170,17070,2897
|
|
20250103,123000,7269313200,17130,17180,17180,17130,493
|
|
20250103,122900,7260861720,17180,17180,17180,17140,1062
|
|
20250103,122800,7242631710,17180,17170,17180,17160,616
|
|
20250103,122700,7232053670,17170,17160,17180,17150,274
|
|
20250103,122600,7227349760,17180,17200,17200,17160,1251
|
|
20250103,122500,7205845930,17200,17180,17200,17180,161
|
|
20250103,122400,7203077370,17170,17200,17220,17160,498
|
|
20250103,122300,7194513630,17200,17220,17230,17200,489
|
|
20250103,122200,7186092010,17230,17190,17230,17190,595
|
|
20250103,122100,7175846260,17190,17220,17220,17190,418
|
|
20250103,122000,7168656340,17210,17230,17230,17200,1618
|
|
20250103,121900,7140803940,17230,17240,17240,17210,439
|
|
20250103,121800,7133238840,17240,17200,17240,17200,1050
|
|
20250103,121700,7115163640,17200,17160,17200,17160,1296
|
|
20250103,121600,7092897000,17160,17180,17180,17160,784
|
|
20250103,121500,7079439380,17180,17190,17190,17160,217
|
|
20250103,121400,7075709980,17190,17190,17190,17160,277
|
|
20250103,121300,7070950470,17190,17210,17230,17190,679
|
|
20250103,121200,7059266370,17210,17210,17210,17200,298
|
|
20250103,121100,7054138880,17230,17210,17230,17140,665
|
|
20250103,121000,7042725060,17220,17200,17230,17160,753
|
|
20250103,120900,7029766850,17200,17200,17230,17200,1370
|
|
20250103,120800,7006191310,17190,17130,17190,17130,604
|
|
20250103,120700,6995826900,17160,17190,17200,17130,615
|
|
20250103,120600,6985266740,17190,17190,17200,17180,482
|
|
20250103,120500,6976981030,17180,17160,17200,17160,147
|
|
20250103,120400,6974454900,17140,17180,17200,17140,1159
|
|
20250103,120300,6954525140,17120,17190,17190,17120,868
|
|
20250103,120200,6939641690,17190,17120,17200,17100,1442
|
|
20250103,120100,6914922790,17120,17190,17190,17120,1260
|
|
20250103,120000,6893288380,17200,17170,17210,17170,1989
|
|
20250103,115900,6859087250,17180,17150,17180,17150,950
|
|
20250103,115800,6842778900,17170,17170,17180,17170,711
|
|
20250103,115700,6830569900,17180,17140,17180,17140,1046
|
|
20250103,115600,6812620920,17140,17110,17150,17110,1812
|
|
20250103,115500,6781591560,17110,17070,17110,17070,475
|
|
20250103,115400,6773468710,17070,17040,17080,17040,916
|
|
20250103,115300,6757845290,17030,17050,17050,17030,285
|
|
20250103,115200,6752989700,17050,17040,17060,17040,992
|
|
20250103,115100,6736072330,17040,17020,17050,17010,1194
|
|
20250103,115000,6715751190,17020,17060,17060,17020,526
|
|
20250103,114900,6706790070,17030,17080,17100,17020,1566
|
|
20250103,114800,6680079390,17110,17100,17110,17070,490
|
|
20250103,114700,6671697360,17060,17110,17130,17060,458
|
|
20250103,114600,6663876430,17130,17110,17140,17110,1118
|
|
20250103,114500,6644725640,17100,17090,17100,17060,1566
|
|
20250103,114400,6617962180,17070,17090,17100,17070,345
|
|
20250103,114300,6612067740,17090,17010,17090,17010,1365
|
|
20250103,114200,6588817210,17080,17050,17100,16990,1828
|
|
20250103,114100,6557725430,17000,17120,17140,17000,2030
|
|
20250103,114000,6523108610,17160,17100,17190,17100,1712
|
|
20250103,113900,6493753380,17120,17200,17200,17000,5339
|
|
20250103,113800,6402261890,17200,17170,17220,17170,776
|
|
20250103,113700,6388923440,17170,17250,17250,17160,5002
|
|
20250103,113600,6302871070,17250,17280,17280,17220,2642
|
|
20250103,113500,6257325040,17280,17240,17290,17240,1959
|
|
20250103,113400,6223522270,17230,17280,17290,17230,2451
|
|
20250103,113300,6181233140,17270,17230,17280,17210,2544
|
|
20250103,113200,6137361680,17250,17270,17290,17200,4919
|
|
20250103,113100,6052578780,17290,17180,17300,17170,5420
|
|
20250103,113000,5959245790,17190,17050,17190,17050,5957
|
|
20250103,112900,5857310420,17050,17000,17070,16970,5567
|
|
20250103,112800,5762448520,16980,16970,16980,16930,1225
|
|
20250103,112700,5741670650,16960,17020,17020,16960,1147
|
|
20250103,112600,5722197810,17030,16990,17040,16960,1669
|
|
20250103,112500,5693788060,16970,17010,17010,16970,607
|
|
20250103,112400,5683479430,17010,16960,17020,16960,880
|
|
20250103,112300,5668505590,16960,16940,17010,16920,1635
|
|
20250103,112200,5640778190,16960,16940,16960,16890,764
|
|
20250103,112100,5627842870,16940,16980,17010,16940,720
|
|
20250103,112000,5615623500,16980,16990,17030,16970,1416
|
|
20250103,111900,5591547660,16990,16940,17010,16930,6371
|
|
20250103,111800,5483360260,16940,16930,16950,16920,525
|
|
20250103,111700,5474467780,16940,16930,16940,16890,1552
|
|
20250103,111600,5448222710,16910,16970,16980,16910,1019
|
|
20250103,111500,5430939510,16970,16920,16980,16920,1919
|
|
20250103,111400,5398392430,16910,16880,16920,16880,1005
|
|
20250103,111300,5381399010,16870,16940,16980,16870,2506
|
|
20250103,111200,5339004030,16940,16990,17000,16910,2013
|
|
20250103,111100,5304847220,17000,16990,17000,16950,5368
|
|
20250103,111000,5213692350,16990,16930,17000,16930,10342
|
|
20250103,110900,5038084390,16930,16910,16940,16900,551
|
|
20250103,110800,5028764320,16900,16930,16940,16860,2595
|
|
20250103,110700,4984891350,16930,16900,16940,16900,2684
|
|
20250103,110600,4939478310,16900,16880,16910,16860,5036
|
|
20250103,110500,4854381990,16880,16760,16890,16760,6972
|
|
20250103,110400,4736886390,16760,16740,16790,16730,3576
|
|
20250103,110300,4676962820,16740,16750,16760,16730,1364
|
|
20250103,110200,4654129450,16730,16770,16780,16710,1111
|
|
20250103,110100,4635516350,16770,16750,16810,16710,2765
|
|
20250103,110000,4589205300,16750,16770,16820,16740,1083
|
|
20250103,105900,4571057340,16760,16840,16860,16760,5440
|
|
20250103,105800,4479591680,16850,16810,16850,16800,1953
|
|
20250103,105700,4446746400,16810,16770,16820,16740,7463
|
|
20250103,105600,4321421240,16740,16560,16770,16560,11535
|
|
20250103,105500,4129067100,16560,16570,16570,16540,1229
|
|
20250103,105400,4108731410,16570,16540,16590,16540,3322
|
|
20250103,105300,4053682170,16540,16540,16560,16540,725
|
|
20250103,105200,4041684600,16550,16560,16560,16500,500
|
|
20250103,105100,4033417550,16560,16530,16570,16530,1246
|
|
20250103,105000,4012792540,16530,16470,16550,16470,2568
|
|
20250103,104900,3970369440,16510,16480,16510,16450,6621
|
|
20250103,104800,3861140840,16480,16460,16490,16440,1725
|
|
20250103,104700,3832730230,16410,16410,16480,16370,3614
|
|
20250103,104600,3773357340,16410,16390,16430,16390,2626
|
|
20250103,104500,3730275030,16370,16330,16380,16320,1996
|
|
20250103,104400,3697633360,16320,16210,16320,16210,123
|
|
20250103,104300,3695627480,16190,16280,16340,16190,145
|
|
20250103,104200,3693263630,16180,16370,16370,16180,2731
|
|
20250103,104100,3648773930,16360,16360,16360,16350,102
|
|
20250103,104000,3647105340,16370,16370,16380,16370,921
|
|
20250103,103900,3632024680,16360,16290,16360,16290,1133
|
|
20250103,103800,3613506420,16300,16300,16340,16300,445
|
|
20250103,103700,3606239570,16330,16280,16340,16270,1467
|
|
20250103,103600,3582330770,16280,16230,16280,16190,287
|
|
20250103,103500,3577670100,16190,16280,16280,16160,538
|
|
20250103,103400,3568949680,16300,16300,16300,16300,245
|
|
20250103,103300,3564956180,16300,16340,16340,16300,742
|
|
20250103,103200,3552845660,16320,16340,16360,16320,529
|
|
20250103,103100,3544198930,16340,16300,16350,16300,208
|
|
20250103,103000,3540801220,16310,16340,16350,16310,605
|
|
20250103,102900,3530921140,16340,16300,16340,16300,1204
|
|
20250103,102800,3511263870,16290,16240,16310,16240,656
|
|
20250103,102700,3500594030,16310,16300,16310,16300,1082
|
|
20250103,102600,3482955730,16310,16290,16310,16260,812
|
|
20250103,102500,3469725100,16210,16230,16300,16210,563
|
|
20250103,102400,3460573570,16230,16330,16330,16220,1707
|
|
20250103,102300,3432800530,16330,16300,16360,16300,148
|
|
20250103,102200,3430382680,16300,16350,16360,16300,508
|
|
20250103,102100,3422082700,16350,16290,16350,16290,1070
|
|
20250103,102000,3404595050,16350,16300,16350,16280,454
|
|
20250103,101900,3397180560,16300,16320,16350,16260,2520
|
|
20250103,101800,3356038150,16320,16210,16330,16210,7043
|
|
20250103,101700,3241580460,16210,16210,16210,16210,123
|
|
20250103,101600,3239586630,16210,16190,16210,16190,234
|
|
20250103,101500,3235796290,16200,16200,16200,16190,410
|
|
20250103,101400,3229154480,16200,16190,16200,16190,185
|
|
20250103,101300,3226157590,16180,16180,16200,16170,642
|
|
20250103,101200,3215765840,16180,16170,16180,16160,251
|
|
20250103,101100,3211705550,16170,16140,16170,16140,306
|
|
20250103,101000,3206761280,16140,16150,16150,16140,547
|
|
20250103,100900,3197927450,16150,16120,16150,16120,977
|
|
20250103,100800,3182168050,16130,16090,16130,16090,140
|
|
20250103,100700,3179912060,16100,16100,16130,16090,1274
|
|
20250103,100600,3159403080,16100,16120,16130,16100,141
|
|
20250103,100500,3157130510,16090,16090,16130,16090,97
|
|
20250103,100400,3155566500,16120,16060,16120,16060,502
|
|
20250103,100300,3147475260,16060,16050,16060,16050,12
|
|
20250103,100200,3147282650,16120,16100,16120,16030,435
|
|
20250103,100100,3140285590,16090,16050,16100,16040,731
|
|
20250103,100000,3128544230,16050,16080,16100,16030,803
|
|
20250103,095900,3115641160,16030,16010,16090,16010,1730
|
|
20250103,095800,3087895180,16010,16040,16060,16010,407
|
|
20250103,095700,3081373450,16040,16080,16080,16040,89
|
|
20250103,095600,3079944050,16090,16080,16090,16080,68
|
|
20250103,095500,3078850150,16120,16070,16140,16000,505
|
|
20250103,095400,3070734260,16040,16070,16070,16040,148
|
|
20250103,095300,3068359380,16080,16160,16160,16070,455
|
|
20250103,095200,3061017460,16050,16070,16170,16050,223
|
|
20250103,095100,3057430290,16070,16050,16070,15980,392
|
|
20250103,095000,3051139560,16050,15910,16050,15910,795
|
|
20250103,094900,3038425390,15980,15940,15980,15900,939
|
|
20250103,094800,3023473340,15940,16010,16020,15930,2887
|
|
20250103,094700,2977310230,16000,16140,16220,16000,3202
|
|
20250103,094600,2925805850,16080,16210,16210,16080,2877
|
|
20250103,094500,2879395900,16210,16150,16220,16130,949
|
|
20250103,094400,2864048640,16140,16100,16140,16090,1722
|
|
20250103,094300,2836310640,16100,16140,16140,16090,813
|
|
20250103,094200,2823212250,16130,16150,16150,16130,261
|
|
20250103,094100,2819000100,16140,16190,16190,16140,1290
|
|
20250103,094000,2798154370,16190,16240,16240,16190,833
|
|
20250103,093900,2784638220,16240,16230,16240,16190,628
|
|
20250103,093800,2774445420,16230,16180,16230,16150,534
|
|
20250103,093700,2765804250,16200,16210,16240,16200,446
|
|
20250103,093600,2758571970,16230,16190,16230,16120,1090
|
|
20250103,093500,2740922880,16210,16120,16230,16120,1341
|
|
20250103,093400,2719200840,16150,16140,16190,16140,384
|
|
20250103,093300,2712997860,16130,16050,16130,16040,1388
|
|
20250103,093200,2690663270,16050,16110,16200,16050,1409
|
|
20250103,093100,2667980930,16110,16190,16200,16110,1883
|
|
20250103,093000,2637552920,16200,16210,16240,16160,1931
|
|
20250103,092900,2606270460,16210,16250,16350,16210,3236
|
|
20250103,092800,2553602750,16240,16400,16440,16240,7291
|
|
20250103,092700,2434417820,16400,16340,16480,16320,9844
|
|
20250103,092600,2273178990,16380,16290,16480,16240,6032
|
|
20250103,092500,2174678630,16290,16160,16290,16110,3205
|
|
20250103,092400,2122705030,16160,16200,16200,16070,2971
|
|
20250103,092300,2074806840,16190,16100,16200,16100,3182
|
|
20250103,092200,2023501550,16100,16200,16200,16100,1662
|
|
20250103,092100,1996681930,16250,16360,16360,16150,4214
|
|
20250103,092000,1928246510,16320,16390,16400,16300,1131
|
|
20250103,091900,1909763030,16390,16400,16490,16330,4410
|
|
20250103,091800,1837410360,16430,16500,16500,16350,2591
|
|
20250103,091700,1794843870,16500,16430,16600,16290,8256
|
|
20250103,091600,1658893830,16430,16300,16700,16220,24034
|
|
20250103,091500,1264547380,16310,16310,16310,16310,0
|
|
20250103,091400,1264547380,16310,16310,16310,16310,0
|
|
20250103,091300,1264547380,16310,16110,16310,16080,8826
|
|
20250103,091200,1121657570,16120,15990,16290,15990,12436
|
|
20250103,091100,921774980,15990,15850,16000,15850,7032
|
|
20250103,091000,809887890,15850,15710,15850,15710,11670
|
|
20250103,090900,625782770,15700,15690,15700,15650,5139
|
|
20250103,090800,545136010,15680,15650,15700,15610,5084
|
|
20250103,090700,465561350,15650,15650,15690,15630,3338
|
|
20250103,090600,413297890,15650,15530,15650,15520,3909
|
|
20250103,090500,352310990,15580,15450,15580,15280,3283
|
|
20250103,090400,301411420,15450,15350,15480,15260,4264
|
|
20250103,090300,235764820,15350,15250,15390,15210,4509
|
|
20250103,090200,166774050,15180,15050,15230,15050,7913
|
|
20250103,090100,47170240,14970,14920,15000,14920,2189
|
|
20250103,090000,14398250,14940,14830,14940,14830,910
|