588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184500,3098182220,17330,17330,17330,17330,2898
|
|
20250123,184400,3098182220,17330,17330,17330,17330,0
|
|
20250123,184300,3098182220,17330,17330,17330,17330,0
|
|
20250123,184200,3098182220,17330,17330,17330,17330,0
|
|
20250123,184100,3098182220,17330,17330,17330,17330,0
|
|
20250123,184000,3098182220,17330,17330,17330,17330,0
|
|
20250123,183900,3098182220,17330,17330,17330,17330,0
|
|
20250123,183800,3098182220,17330,17330,17330,17330,0
|
|
20250123,183700,3098182220,17330,17330,17330,17330,0
|
|
20250123,183600,3098182220,17330,17330,17330,17330,0
|
|
20250123,183500,3098182220,17330,17330,17330,17330,0
|
|
20250123,183400,3098182220,17330,17330,17330,17330,0
|
|
20250123,183300,3098182220,17330,17330,17330,17330,0
|
|
20250123,183200,3098182220,17330,17330,17330,17330,0
|
|
20250123,183100,3098182220,17330,17330,17330,17330,0
|
|
20250123,183000,3098182220,17330,17330,17330,17330,0
|
|
20250123,182900,3098182220,17330,17330,17330,17330,0
|
|
20250123,182800,3098182220,17330,17330,17330,17330,0
|
|
20250123,182700,3098182220,17330,17330,17330,17330,0
|
|
20250123,182600,3098182220,17330,17330,17330,17330,0
|
|
20250123,182500,3098182220,17330,17330,17330,17330,0
|
|
20250123,182400,3098182220,17330,17330,17330,17330,0
|
|
20250123,182300,3098182220,17330,17330,17330,17330,0
|
|
20250123,182200,3098182220,17330,17330,17330,17330,0
|
|
20250123,182100,3098182220,17330,17330,17330,17330,0
|
|
20250123,182000,3098182220,17330,17330,17330,17330,0
|
|
20250123,181900,3098182220,17330,17330,17330,17330,0
|
|
20250123,181800,3098182220,17330,17330,17330,17330,0
|
|
20250123,181700,3098182220,17330,17330,17330,17330,0
|
|
20250123,181600,3098182220,17330,17330,17330,17330,0
|
|
20250123,181500,3098182220,17330,17330,17330,17330,2898
|
|
20250123,181400,3098182220,17330,17330,17330,17330,0
|
|
20250123,181300,3098182220,17330,17330,17330,17330,0
|
|
20250123,181200,3098182220,17330,17330,17330,17330,0
|
|
20250123,181100,3098182220,17330,17330,17330,17330,0
|
|
20250123,181000,3098182220,17330,17330,17330,17330,0
|
|
20250123,180900,3098182220,17330,17330,17330,17330,0
|
|
20250123,180800,3098182220,17330,17330,17330,17330,0
|
|
20250123,180700,3098182220,17330,17330,17330,17330,0
|
|
20250123,180600,3098182220,17330,17330,17330,17330,0
|
|
20250123,180500,3098182220,17330,17330,17330,17330,0
|
|
20250123,180400,3098182220,17330,17330,17330,17330,0
|
|
20250123,180300,3098182220,17330,17330,17330,17330,0
|
|
20250123,180200,3098182220,17330,17330,17330,17330,0
|
|
20250123,180100,3098182220,17330,17330,17330,17330,0
|
|
20250123,180000,3098182220,17330,17330,17330,17330,0
|
|
20250123,175900,3098182220,17330,17330,17330,17330,0
|
|
20250123,175800,3098182220,17330,17330,17330,17330,0
|
|
20250123,175700,3098182220,17330,17330,17330,17330,0
|
|
20250123,175600,3098182220,17330,17330,17330,17330,0
|
|
20250123,175500,3098182220,17330,17330,17330,17330,0
|
|
20250123,175400,3098182220,17330,17330,17330,17330,0
|
|
20250123,175300,3098182220,17330,17330,17330,17330,0
|
|
20250123,175200,3098182220,17330,17330,17330,17330,0
|
|
20250123,175100,3098182220,17330,17330,17330,17330,0
|
|
20250123,175000,3098182220,17330,17330,17330,17330,0
|
|
20250123,174900,3098182220,17330,17330,17330,17330,0
|
|
20250123,174800,3098182220,17330,17330,17330,17330,0
|
|
20250123,174700,3098182220,17330,17330,17330,17330,0
|
|
20250123,174600,3098182220,17330,17330,17330,17330,0
|
|
20250123,174500,3098182220,17330,17330,17330,17330,2898
|
|
20250123,174400,3098182220,17330,17330,17330,17330,0
|
|
20250123,174300,3098182220,17330,17330,17330,17330,0
|
|
20250123,174200,3098182220,17330,17330,17330,17330,0
|
|
20250123,174100,3098182220,17330,17330,17330,17330,0
|
|
20250123,174000,3098182220,17330,17330,17330,17330,0
|
|
20250123,173900,3098182220,17330,17330,17330,17330,0
|
|
20250123,173800,3098182220,17330,17330,17330,17330,0
|
|
20250123,173700,3098182220,17330,17330,17330,17330,0
|
|
20250123,173600,3098182220,17330,17330,17330,17330,0
|
|
20250123,173500,3098182220,17330,17330,17330,17330,0
|
|
20250123,173400,3098182220,17330,17330,17330,17330,0
|
|
20250123,173300,3098182220,17330,17330,17330,17330,0
|
|
20250123,173200,3098182220,17330,17330,17330,17330,0
|
|
20250123,173100,3098182220,17330,17330,17330,17330,0
|
|
20250123,173000,3098182220,17330,17330,17330,17330,0
|
|
20250123,172900,3098182220,17330,17330,17330,17330,0
|
|
20250123,172800,3098182220,17330,17330,17330,17330,0
|
|
20250123,172700,3098182220,17330,17330,17330,17330,0
|
|
20250123,172600,3098182220,17330,17330,17330,17330,0
|
|
20250123,172500,3098182220,17330,17330,17330,17330,0
|
|
20250123,172400,3098182220,17330,17330,17330,17330,0
|
|
20250123,172300,3098182220,17330,17330,17330,17330,0
|
|
20250123,172200,3098182220,17330,17330,17330,17330,0
|
|
20250123,172100,3098182220,17330,17330,17330,17330,0
|
|
20250123,172000,3098182220,17330,17330,17330,17330,0
|
|
20250123,171900,3098182220,17330,17330,17330,17330,0
|
|
20250123,171800,3098182220,17330,17330,17330,17330,0
|
|
20250123,171700,3098182220,17330,17330,17330,17330,0
|
|
20250123,171600,3098182220,17330,17330,17330,17330,0
|
|
20250123,171500,3098182220,17330,17330,17330,17330,2898
|
|
20250123,171400,3098182220,17330,17330,17330,17330,0
|
|
20250123,171300,3098182220,17330,17330,17330,17330,0
|
|
20250123,171200,3098182220,17330,17330,17330,17330,0
|
|
20250123,171100,3098182220,17330,17330,17330,17330,0
|
|
20250123,171000,3098182220,17330,17330,17330,17330,0
|
|
20250123,170900,3098182220,17330,17330,17330,17330,0
|
|
20250123,170800,3098182220,17330,17330,17330,17330,0
|
|
20250123,170700,3098182220,17330,17330,17330,17330,0
|
|
20250123,170600,3098182220,17330,17330,17330,17330,0
|
|
20250123,170500,3098182220,17330,17330,17330,17330,0
|
|
20250123,170400,3098182220,17330,17330,17330,17330,0
|
|
20250123,170300,3098182220,17330,17330,17330,17330,0
|
|
20250123,170200,3098182220,17330,17330,17330,17330,0
|
|
20250123,170100,3098182220,17330,17330,17330,17330,0
|
|
20250123,170000,3098182220,17330,17330,17330,17330,0
|
|
20250123,165900,3098182220,17330,17330,17330,17330,0
|
|
20250123,165800,3098182220,17330,17330,17330,17330,0
|
|
20250123,165700,3098182220,17330,17330,17330,17330,0
|
|
20250123,165600,3098182220,17330,17330,17330,17330,0
|
|
20250123,165500,3098182220,17330,17330,17330,17330,0
|
|
20250123,165400,3098182220,17330,17330,17330,17330,0
|
|
20250123,165300,3098182220,17330,17330,17330,17330,0
|
|
20250123,165200,3098182220,17330,17330,17330,17330,0
|
|
20250123,165100,3098182220,17330,17330,17330,17330,0
|
|
20250123,165000,3098182220,17330,17330,17330,17330,0
|
|
20250123,164900,3098182220,17330,17330,17330,17330,0
|
|
20250123,164800,3098182220,17330,17330,17330,17330,0
|
|
20250123,164700,3098182220,17330,17330,17330,17330,0
|
|
20250123,164600,3098182220,17330,17330,17330,17330,0
|
|
20250123,164500,3098182220,17330,17330,17330,17330,2898
|
|
20250123,164400,3098182220,17330,17330,17330,17330,0
|
|
20250123,164300,3098182220,17330,17330,17330,17330,0
|
|
20250123,164200,3098182220,17330,17330,17330,17330,0
|
|
20250123,164100,3098182220,17330,17330,17330,17330,0
|
|
20250123,164000,3098182220,17330,17330,17330,17330,0
|
|
20250123,163900,3098182220,17330,17330,17330,17330,0
|
|
20250123,163800,3098182220,17330,17330,17330,17330,0
|
|
20250123,163700,3098182220,17330,17330,17330,17330,0
|
|
20250123,163600,3098182220,17330,17330,17330,17330,0
|
|
20250123,163500,3098182220,17330,17330,17330,17330,0
|
|
20250123,163400,3098182220,17330,17330,17330,17330,0
|
|
20250123,163300,3098182220,17330,17330,17330,17330,0
|
|
20250123,163200,3098182220,17330,17330,17330,17330,0
|
|
20250123,163100,3098182220,17330,17330,17330,17330,0
|
|
20250123,163000,3098182220,17330,17330,17330,17330,0
|
|
20250123,162900,3098182220,17330,17330,17330,17330,0
|
|
20250123,162800,3098182220,17330,17330,17330,17330,0
|
|
20250123,162700,3098182220,17330,17330,17330,17330,0
|
|
20250123,162600,3098182220,17330,17330,17330,17330,0
|
|
20250123,162500,3098182220,17330,17330,17330,17330,0
|
|
20250123,162400,3098182220,17330,17330,17330,17330,0
|
|
20250123,162300,3098182220,17330,17330,17330,17330,0
|
|
20250123,162200,3098182220,17330,17330,17330,17330,0
|
|
20250123,162100,3098182220,17330,17330,17330,17330,0
|
|
20250123,162000,3098182220,17330,17330,17330,17330,0
|
|
20250123,161900,3098182220,17330,17330,17330,17330,0
|
|
20250123,161800,3098182220,17330,17330,17330,17330,0
|
|
20250123,161700,3098182220,17330,17330,17330,17330,0
|
|
20250123,161600,3098182220,17330,17330,17330,17330,0
|
|
20250123,161500,3098182220,17330,17330,17330,17330,2898
|
|
20250123,161400,3098182220,17330,17330,17330,17330,0
|
|
20250123,161300,3098182220,17330,17330,17330,17330,0
|
|
20250123,161200,3098182220,17330,17330,17330,17330,0
|
|
20250123,161100,3098182220,17330,17330,17330,17330,0
|
|
20250123,161000,3098182220,17330,17330,17330,17330,0
|
|
20250123,160900,3098182220,17330,17330,17330,17330,0
|
|
20250123,160800,3098182220,17330,17330,17330,17330,0
|
|
20250123,160700,3098182220,17330,17330,17330,17330,0
|
|
20250123,160600,3098182220,17330,17330,17330,17330,0
|
|
20250123,160500,3098182220,17330,17330,17330,17330,0
|
|
20250123,160400,3098182220,17330,17330,17330,17330,0
|
|
20250123,160300,3098182220,17330,17330,17330,17330,0
|
|
20250123,160200,3098182220,17330,17330,17330,17330,0
|
|
20250123,160100,3098182220,17330,17330,17330,17330,0
|
|
20250123,160000,3098182220,17330,17330,17330,17330,0
|
|
20250123,155900,3098182220,17330,17330,17330,17330,0
|
|
20250123,155800,3098182220,17330,17330,17330,17330,0
|
|
20250123,155700,3098182220,17330,17330,17330,17330,0
|
|
20250123,155600,3098182220,17330,17330,17330,17330,0
|
|
20250123,155500,3098182220,17330,17330,17330,17330,0
|
|
20250123,155400,3098182220,17330,17330,17330,17330,0
|
|
20250123,155300,3098182220,17330,17330,17330,17330,0
|
|
20250123,155200,3098182220,17330,17330,17330,17330,0
|
|
20250123,155100,3098182220,17330,17330,17330,17330,0
|
|
20250123,155000,3098182220,17330,17330,17330,17330,0
|
|
20250123,154900,3098182220,17330,17330,17330,17330,0
|
|
20250123,154800,3098182220,17330,17330,17330,17330,0
|
|
20250123,154700,3098182220,17330,17330,17330,17330,0
|
|
20250123,154600,3098182220,17330,17330,17330,17330,0
|
|
20250123,154500,3098182220,17330,17330,17330,17330,2898
|
|
20250123,154400,3098182220,17330,17330,17330,17330,0
|
|
20250123,154300,3098182220,17330,17330,17330,17330,0
|
|
20250123,154200,3098182220,17330,17330,17330,17330,0
|
|
20250123,154100,3098182220,17330,17330,17330,17330,0
|
|
20250123,154000,3098182220,17330,17330,17330,17330,0
|
|
20250123,153900,3098182220,17330,17330,17330,17330,0
|
|
20250123,153800,3098182220,17330,17330,17330,17330,0
|
|
20250123,153700,3098182220,17330,17330,17330,17330,0
|
|
20250123,153600,3098182220,17330,17330,17330,17330,0
|
|
20250123,153500,3098182220,17330,17330,17330,17330,0
|
|
20250123,153400,3098182220,17330,17330,17330,17330,0
|
|
20250123,153300,3098182220,17330,17330,17330,17330,0
|
|
20250123,153200,3098182220,17330,17330,17330,17330,0
|
|
20250123,153100,3098182220,17330,17330,17330,17330,0
|
|
20250123,153000,3098182220,17330,17330,17330,17330,2898
|
|
20250123,152900,3047959880,17500,17500,17500,17500,0
|
|
20250123,152800,3047959880,17500,17500,17500,17500,0
|
|
20250123,152700,3047959880,17500,17500,17500,17500,0
|
|
20250123,152600,3047959880,17500,17500,17500,17500,0
|
|
20250123,152500,3047959880,17500,17500,17500,17500,0
|
|
20250123,152400,3047959880,17500,17500,17500,17500,0
|
|
20250123,152300,3047959880,17500,17500,17500,17500,0
|
|
20250123,152200,3047959880,17500,17500,17500,17500,0
|
|
20250123,152100,3047959880,17500,17500,17500,17500,0
|
|
20250123,152000,3047959880,17500,17500,17500,17500,0
|
|
20250123,151900,3047959880,17500,17430,17500,17430,115
|
|
20250123,151800,3045953700,17420,17390,17420,17390,414
|
|
20250123,151700,3038746860,17390,17350,17390,17350,1177
|
|
20250123,151600,3018320160,17350,17350,17350,17350,577
|
|
20250123,151500,3008309210,17350,17330,17350,17320,2864
|
|
20250123,151400,2958677260,17340,17340,17350,17320,2662
|
|
20250123,151300,2912525560,17370,17400,17400,17320,854
|
|
20250123,151200,2897689340,17400,17360,17420,17360,804
|
|
20250123,151100,2883701340,17360,17300,17360,17290,3465
|
|
20250123,151000,2823655930,17300,17300,17310,17280,5033
|
|
20250123,150900,2736573400,17300,17320,17320,17300,1145
|
|
20250123,150800,2716761430,17320,17340,17350,17310,1210
|
|
20250123,150700,2695786940,17340,17370,17370,17330,1649
|
|
20250123,150600,2667176900,17370,17400,17400,17360,2420
|
|
20250123,150500,2625097470,17400,17400,17400,17400,1396
|
|
20250123,150400,2600807070,17410,17410,17410,17400,1337
|
|
20250123,150300,2577530250,17420,17430,17430,17420,463
|
|
20250123,150200,2569464080,17430,17440,17440,17430,392
|
|
20250123,150100,2562631400,17440,17460,17460,17430,571
|
|
20250123,150000,2552666750,17460,17480,17490,17460,864
|
|
20250123,145900,2537571760,17490,17490,17500,17490,811
|
|
20250123,145800,2523387270,17500,17500,17500,17490,75
|
|
20250123,145700,2522075390,17500,17510,17510,17500,749
|
|
20250123,145600,2508967080,17500,17510,17510,17500,2823
|
|
20250123,145500,2459536360,17520,17520,17530,17510,8320
|
|
20250123,145400,2313774530,17520,17520,17530,17520,275
|
|
20250123,145300,2308956360,17530,17520,17530,17520,281
|
|
20250123,145200,2304032660,17520,17530,17530,17520,178
|
|
20250123,145100,2300914000,17520,17530,17530,17520,254
|
|
20250123,145000,2296463910,17530,17530,17530,17520,221
|
|
20250123,144900,2292589810,17520,17520,17530,17520,185
|
|
20250123,144800,2289348400,17520,17520,17520,17520,23
|
|
20250123,144700,2288945440,17520,17520,17530,17520,193
|
|
20250123,144600,2285564010,17520,17520,17530,17520,252
|
|
20250123,144500,2281148960,17520,17520,17520,17520,225
|
|
20250123,144400,2277206960,17520,17530,17530,17520,1348
|
|
20250123,144300,2253589620,17520,17530,17530,17520,452
|
|
20250123,144200,2245670470,17520,17520,17520,17520,301
|
|
20250123,144100,2240396950,17520,17520,17520,17520,140
|
|
20250123,144000,2237944150,17520,17520,17530,17520,463
|
|
20250123,143900,2229832380,17530,17530,17530,17530,4
|
|
20250123,143800,2229762260,17530,17530,17530,17530,235
|
|
20250123,143700,2225642710,17530,17530,17530,17530,3076
|
|
20250123,143600,2171720430,17520,17520,17530,17520,316
|
|
20250123,143500,2166184100,17520,17520,17520,17520,28
|
|
20250123,143400,2165693540,17520,17520,17520,17520,1295
|
|
20250123,143300,2143005140,17520,17520,17530,17520,196
|
|
20250123,143200,2139570650,17520,17520,17520,17520,1104
|
|
20250123,143100,2120228570,17520,17540,17540,17520,423
|
|
20250123,143000,2112813530,17540,17540,17550,17540,1083
|
|
20250123,142900,2093817700,17530,17530,17540,17530,20
|
|
20250123,142800,2093467080,17530,17530,17530,17530,464
|
|
20250123,142700,2085333160,17530,17520,17530,17520,207
|
|
20250123,142600,2081704550,17530,17520,17530,17520,22
|
|
20250123,142500,2081319090,17520,17530,17540,17520,76
|
|
20250123,142400,2079986810,17530,17520,17530,17510,515
|
|
20250123,142300,2070959610,17520,17510,17520,17510,623
|
|
20250123,142200,2060049720,17520,17510,17520,17510,328
|
|
20250123,142100,2054306360,17510,17510,17510,17510,20
|
|
20250123,142000,2053956160,17510,17510,17510,17510,122
|
|
20250123,141900,2051819940,17510,17510,17510,17510,59
|
|
20250123,141800,2050786850,17510,17510,17510,17510,20
|
|
20250123,141700,2050436650,17520,17520,17520,17510,76
|
|
20250123,141600,2049105330,17510,17510,17510,17510,20
|
|
20250123,141500,2048755130,17510,17510,17520,17510,71
|
|
20250123,141400,2047511610,17510,17510,17510,17510,62
|
|
20250123,141300,2046425990,17510,17520,17520,17510,135
|
|
20250123,141200,2044061030,17520,17520,17520,17520,96
|
|
20250123,141100,2042379110,17520,17510,17530,17510,28
|
|
20250123,141000,2041888660,17530,17510,17530,17510,83
|
|
20250123,140900,2040434690,17510,17530,17530,17510,28
|
|
20250123,140800,2039944370,17510,17510,17510,17510,73
|
|
20250123,140700,2038666140,17520,17510,17520,17510,146
|
|
20250123,140600,2036108420,17500,17500,17510,17490,320
|
|
20250123,140500,2030506090,17490,17510,17510,17490,69
|
|
20250123,140400,2029299100,17520,17510,17520,17470,44
|
|
20250123,140300,2028529730,17470,17470,17510,17470,62
|
|
20250123,140200,2027446430,17470,17460,17470,17460,30
|
|
20250123,140100,2026922430,17520,17450,17520,17450,28
|
|
20250123,140000,2026433310,17520,17470,17520,17450,28
|
|
20250123,135900,2025944160,17460,17450,17520,17450,133
|
|
20250123,135800,2023621970,17450,17450,17450,17450,20
|
|
20250123,135700,2023272970,17460,17450,17460,17440,88
|
|
20250123,135600,2021737150,17440,17430,17450,17430,51
|
|
20250123,135500,2020847560,17450,17430,17450,17430,30
|
|
20250123,135400,2020324460,17450,17430,17450,17420,24
|
|
20250123,135300,2019906240,17420,17450,17450,17420,1254
|
|
20250123,135200,1998052450,17450,17450,17450,17430,526
|
|
20250123,135100,1988879840,17450,17450,17450,17450,23
|
|
20250123,135000,1988478490,17450,17440,17450,17430,60
|
|
20250123,134900,1987431910,17430,17420,17450,17420,27
|
|
20250123,134800,1986961360,17420,17450,17450,17420,2119
|
|
20250123,134700,1950027330,17440,17450,17450,17440,342
|
|
20250123,134600,1944062630,17450,17440,17450,17440,111
|
|
20250123,134500,1942126460,17450,17440,17450,17440,62
|
|
20250123,134400,1941045120,17440,17450,17460,17440,372
|
|
20250123,134300,1934554350,17450,17460,17460,17450,120
|
|
20250123,134200,1932459250,17460,17470,17470,17460,73
|
|
20250123,134100,1931184420,17460,17480,17480,17460,47
|
|
20250123,134000,1930363420,17450,17450,17450,17440,99
|
|
20250123,133900,1928636070,17450,17470,17470,17440,1014
|
|
20250123,133800,1910940140,17470,17470,17470,17470,52
|
|
20250123,133700,1910031700,17470,17470,17470,17470,24
|
|
20250123,133600,1909612420,17470,17480,17480,17470,59
|
|
20250123,133500,1908581300,17480,17480,17490,17480,55
|
|
20250123,133400,1907619650,17490,17510,17510,17490,57
|
|
20250123,133300,1906622220,17550,17500,17560,17490,759
|
|
20250123,133200,1893346660,17500,17500,17570,17500,105
|
|
20250123,133100,1891506940,17500,17490,17500,17490,224
|
|
20250123,133000,1887587470,17500,17550,17550,17490,512
|
|
20250123,132900,1878627110,17550,17520,17550,17510,52
|
|
20250123,132800,1877716380,17510,17510,17510,17510,23
|
|
20250123,132700,1877313650,17510,17500,17510,17500,61
|
|
20250123,132600,1876245930,17510,17520,17520,17500,48
|
|
20250123,132500,1875405320,17520,17490,17520,17490,20
|
|
20250123,132400,1875055220,17560,17480,17560,17480,22
|
|
20250123,132300,1874670400,17580,17460,17580,17460,45
|
|
20250123,132200,1873884260,17460,17480,17560,17460,417
|
|
20250123,132100,1866597150,17490,17500,17500,17480,148
|
|
20250123,132000,1864007870,17480,17480,17480,17480,120
|
|
20250123,131900,1861910270,17470,17480,17480,17470,203
|
|
20250123,131800,1858362030,17460,17510,17510,17460,409
|
|
20250123,131700,1851207860,17510,17500,17530,17500,160
|
|
20250123,131600,1848406040,17510,17500,17540,17500,77
|
|
20250123,131500,1847058490,17500,17620,17620,17500,456
|
|
20250123,131400,1839050970,17590,17580,17620,17580,67
|
|
20250123,131300,1837872370,17580,17620,17620,17580,51
|
|
20250123,131200,1836974910,17580,17580,17630,17580,454
|
|
20250123,131100,1828988930,17580,17600,17600,17580,27
|
|
20250123,131000,1828514130,17570,17580,17600,17570,80
|
|
20250123,130900,1827106910,17580,17570,17590,17570,25
|
|
20250123,130800,1826667590,17570,17560,17570,17550,171
|
|
20250123,130700,1823665870,17570,17580,17590,17550,704
|
|
20250123,130600,1811300040,17580,17590,17590,17580,11
|
|
20250123,130500,1811106650,17580,17590,17590,17580,139
|
|
20250123,130400,1808661920,17600,17620,17650,17600,447
|
|
20250123,130300,1800789430,17610,17610,17610,17610,0
|
|
20250123,130200,1800789430,17610,17610,17610,17600,225
|
|
20250123,130100,1796827240,17610,17610,17610,17610,11
|
|
20250123,130000,1796633530,17600,17600,17600,17600,151
|
|
20250123,125900,1793975930,17600,17660,17660,17600,617
|
|
20250123,125800,1783114470,17640,17590,17670,17590,25
|
|
20250123,125700,1782674350,17680,17620,17680,17620,1244
|
|
20250123,125600,1760714700,17620,17620,17620,17590,174
|
|
20250123,125500,1757650690,17620,17540,17620,17540,1273
|
|
20250123,125400,1735281000,17550,17540,17550,17540,202
|
|
20250123,125300,1731736030,17540,17540,17550,17540,621
|
|
20250123,125200,1720838920,17540,17500,17540,17500,287
|
|
20250123,125100,1715809870,17500,17500,17500,17500,133
|
|
20250123,125000,1713482370,17500,17490,17500,17490,31
|
|
20250123,124900,1712939970,17500,17490,17500,17490,19
|
|
20250123,124800,1712607650,17500,17510,17510,17490,32
|
|
20250123,124700,1712047820,17510,17490,17510,17490,70
|
|
20250123,124600,1710823080,17480,17480,17480,17480,100
|
|
20250123,124500,1709075080,17460,17460,17460,17450,88
|
|
20250123,124400,1707539080,17450,17450,17450,17450,11
|
|
20250123,124300,1707347130,17500,17460,17500,17450,381
|
|
20250123,124200,1700698060,17470,17500,17500,17470,529
|
|
20250123,124100,1691447660,17500,17480,17500,17480,48
|
|
20250123,124000,1690608020,17500,17480,17500,17480,119
|
|
20250123,123900,1688527880,17470,17470,17470,17470,0
|
|
20250123,123800,1688527880,17470,17460,17470,17450,1245
|
|
20250123,123700,1666790330,17460,17480,17490,17450,211
|
|
20250123,123600,1663103060,17470,17460,17470,17460,303
|
|
20250123,123500,1657812650,17460,17430,17460,17430,442
|
|
20250123,123400,1650103100,17440,17450,17470,17440,531
|
|
20250123,123300,1640841190,17450,17450,17450,17440,146
|
|
20250123,123200,1638294720,17450,17450,17490,17440,149
|
|
20250123,123100,1635694170,17450,17490,17490,17440,163
|
|
20250123,123000,1632845540,17440,17460,17500,17440,729
|
|
20250123,122900,1620110970,17460,17450,17460,17450,238
|
|
20250123,122800,1615957740,17460,17450,17460,17450,110
|
|
20250123,122700,1614038140,17460,17450,17460,17450,173
|
|
20250123,122600,1611019280,17450,17470,17470,17450,577
|
|
20250123,122500,1600942040,17470,17470,17480,17470,333
|
|
20250123,122400,1595123880,17480,17480,17480,17480,8
|
|
20250123,122300,1594984040,17480,17490,17490,17480,134
|
|
20250123,122200,1592641700,17480,17500,17500,17480,103
|
|
20250123,122100,1590841200,17480,17480,17480,17480,22
|
|
20250123,122000,1590456640,17470,17520,17520,17470,298
|
|
20250123,121900,1585247220,17530,17490,17530,17490,24
|
|
20250123,121800,1584827300,17490,17480,17490,17480,130
|
|
20250123,121700,1582554870,17480,17490,17490,17480,381
|
|
20250123,121600,1575891640,17500,17500,17500,17500,3
|
|
20250123,121500,1575839140,17500,17500,17510,17490,488
|
|
20250123,121400,1567299280,17500,17510,17510,17500,174
|
|
20250123,121300,1564253510,17540,17540,17540,17540,2
|
|
20250123,121200,1564218430,17540,17540,17540,17510,24
|
|
20250123,121100,1563798070,17540,17540,17540,17540,0
|
|
20250123,121000,1563798070,17540,17510,17540,17510,46
|
|
20250123,120900,1562992320,17540,17530,17540,17520,3
|
|
20250123,120800,1562939730,17540,17530,17540,17530,159
|
|
20250123,120700,1560151680,17530,17510,17530,17510,59
|
|
20250123,120600,1559118340,17500,17520,17520,17500,142
|
|
20250123,120500,1556630960,17520,17530,17530,17520,15
|
|
20250123,120400,1556368150,17520,17520,17520,17520,0
|
|
20250123,120300,1556368150,17520,17520,17520,17520,10
|
|
20250123,120200,1556192950,17500,17510,17530,17500,152
|
|
20250123,120100,1553532460,17500,17510,17510,17500,84
|
|
20250123,120000,1552061690,17510,17530,17530,17510,1639
|
|
20250123,115900,1523350310,17520,17520,17530,17520,28
|
|
20250123,115800,1522859740,17520,17530,17530,17520,90
|
|
20250123,115700,1521282820,17540,17540,17540,17540,102
|
|
20250123,115600,1519493740,17540,17530,17540,17520,93
|
|
20250123,115500,1517863900,17540,17530,17540,17530,2
|
|
20250123,115400,1517828830,17540,17540,17540,17540,13
|
|
20250123,115300,1517600810,17540,17540,17580,17540,477
|
|
20250123,115200,1509230370,17590,17590,17590,17590,1
|
|
20250123,115100,1509212780,17590,17530,17590,17520,57
|
|
20250123,115000,1508213920,17520,17510,17590,17510,256
|
|
20250123,114900,1503729860,17510,17530,17540,17510,244
|
|
20250123,114800,1499454090,17540,17540,17590,17540,187
|
|
20250123,114700,1496173650,17540,17560,17560,17540,52
|
|
20250123,114600,1495261530,17590,17540,17590,17540,5
|
|
20250123,114500,1495173780,17540,17540,17540,17530,18
|
|
20250123,114400,1494858070,17530,17520,17530,17520,16
|
|
20250123,114300,1494577670,17510,17530,17530,17510,40
|
|
20250123,114200,1493877040,17510,17520,17540,17510,449
|
|
20250123,114100,1486009670,17520,17510,17520,17510,120
|
|
20250123,114000,1483907430,17520,17510,17520,17510,171
|
|
20250123,113900,1480912830,17510,17500,17510,17500,60
|
|
20250123,113800,1479862640,17510,17510,17510,17500,16
|
|
20250123,113700,1479582530,17510,17510,17510,17510,14
|
|
20250123,113600,1479337390,17510,17490,17510,17490,52
|
|
20250123,113500,1478427340,17490,17490,17490,17490,38
|
|
20250123,113400,1477762720,17490,17480,17490,17480,164
|
|
20250123,113300,1474895990,17500,17520,17520,17490,1853
|
|
20250123,113200,1442458200,17520,17520,17520,17520,73
|
|
20250123,113100,1441179240,17520,17520,17520,17520,15
|
|
20250123,113000,1440916440,17520,17530,17530,17510,255
|
|
20250123,112900,1436449040,17530,17530,17530,17520,245
|
|
20250123,112800,1432156410,17520,17520,17520,17520,198
|
|
20250123,112700,1428687450,17520,17520,17520,17520,556
|
|
20250123,112600,1418946330,17530,17530,17530,17530,100
|
|
20250123,112500,1417193330,17520,17520,17530,17520,351
|
|
20250123,112400,1411040330,17530,17530,17530,17530,0
|
|
20250123,112300,1411040330,17530,17530,17530,17530,1
|
|
20250123,112200,1411022800,17520,17540,17540,17520,273
|
|
20250123,112100,1406238020,17530,17530,17530,17530,185
|
|
20250123,112000,1402994970,17540,17530,17540,17530,463
|
|
20250123,111900,1394878570,17530,17530,17530,17530,64
|
|
20250123,111800,1393756650,17530,17560,17560,17530,162
|
|
20250123,111700,1390916750,17540,17560,17560,17540,303
|
|
20250123,111600,1385599730,17560,17590,17590,17550,280
|
|
20250123,111500,1380681360,17590,17590,17590,17590,14
|
|
20250123,111400,1380435100,17590,17600,17600,17590,56
|
|
20250123,111300,1379450000,17600,17600,17600,17600,1
|
|
20250123,111200,1379432400,17600,17580,17600,17580,74
|
|
20250123,111100,1378130750,17590,17600,17600,17590,998
|
|
20250123,111000,1360568550,17610,17610,17610,17610,22
|
|
20250123,110900,1360181130,17600,17620,17620,17600,211
|
|
20250123,110800,1356464840,17620,17620,17620,17620,27
|
|
20250123,110700,1355989100,17620,17630,17640,17620,524
|
|
20250123,110600,1346755220,17630,17640,17640,17630,33
|
|
20250123,110500,1346173160,17640,17620,17640,17620,114
|
|
20250123,110400,1344164270,17620,17680,17680,17620,324
|
|
20250123,110300,1338441250,17690,17660,17690,17660,463
|
|
20250123,110200,1330258950,17650,17620,17650,17620,506
|
|
20250123,110100,1321333110,17610,17600,17610,17600,119
|
|
20250123,110000,1319238450,17600,17600,17610,17600,171
|
|
20250123,105900,1316228840,17600,17580,17600,17580,22
|
|
20250123,105800,1315841800,17600,17600,17600,17590,139
|
|
20250123,105700,1313395410,17570,17610,17610,17570,79
|
|
20250123,105600,1312005720,17610,17630,17630,17610,12
|
|
20250123,105500,1311794380,17630,17630,17640,17620,520
|
|
20250123,105400,1302630760,17630,17640,17640,17630,175
|
|
20250123,105300,1299544130,17650,17610,17650,17610,733
|
|
20250123,105200,1286615240,17610,17590,17620,17590,184
|
|
20250123,105100,1283377170,17590,17570,17590,17570,66
|
|
20250123,105000,1282216910,17550,17550,17550,17550,1
|
|
20250123,104900,1282199360,17510,17510,17510,17510,0
|
|
20250123,104800,1282199360,17510,17540,17540,17510,797
|
|
20250123,104700,1268240000,17550,17540,17550,17540,62
|
|
20250123,104600,1267152500,17540,17560,17560,17540,172
|
|
20250123,104500,1264134140,17560,17600,17600,17560,34
|
|
20250123,104400,1263536740,17550,17620,17620,17550,479
|
|
20250123,104300,1255110820,17620,17580,17640,17570,1488
|
|
20250123,104200,1228906490,17580,17580,17580,17580,75
|
|
20250123,104100,1227587990,17580,17560,17580,17540,304
|
|
20250123,104000,1222244980,17560,17560,17560,17560,1
|
|
20250123,103900,1222227420,17540,17520,17540,17520,123
|
|
20250123,103800,1220072320,17520,17540,17540,17520,40
|
|
20250123,103700,1219371490,17510,17510,17510,17510,0
|
|
20250123,103600,1219371490,17510,17510,17510,17510,2
|
|
20250123,103500,1219336470,17510,17510,17510,17510,5
|
|
20250123,103400,1219248920,17510,17570,17570,17500,41
|
|
20250123,103300,1218531270,17570,17480,17570,17480,3933
|
|
20250123,103200,1149623170,17400,17500,17500,17400,7075
|
|
20250123,103100,1026418680,17500,17510,17510,17500,21
|
|
20250123,103000,1026051080,17510,17510,17510,17500,78
|
|
20250123,102900,1024685690,17500,17500,17500,17500,6
|
|
20250123,102800,1024580690,17500,17510,17510,17500,331
|
|
20250123,102700,1018787470,17520,17520,17520,17520,46
|
|
20250123,102600,1017981550,17520,17510,17520,17510,12
|
|
20250123,102500,1017771360,17480,17490,17500,17480,240
|
|
20250123,102400,1013575700,17490,17490,17490,17490,63
|
|
20250123,102300,1012473830,17490,17480,17490,17480,245
|
|
20250123,102200,1008190930,17470,17490,17510,17470,87
|
|
20250123,102100,1006669710,17500,17500,17500,17500,17
|
|
20250123,102000,1006372210,17500,17500,17500,17500,54
|
|
20250123,101900,1005427210,17500,17450,17500,17450,213
|
|
20250123,101800,1001705340,17440,17500,17500,17440,249
|
|
20250123,101700,997357460,17470,17500,17500,17470,89
|
|
20250123,101600,995800910,17500,17460,17510,17450,27
|
|
20250123,101500,995329430,17450,17470,17470,17440,989
|
|
20250123,101400,978070670,17460,17510,17510,17460,843
|
|
20250123,101300,963332060,17520,17560,17560,17520,424
|
|
20250123,101200,955891900,17550,17550,17560,17550,27
|
|
20250123,101100,955417990,17560,17550,17560,17550,114
|
|
20250123,101000,953417230,17550,17550,17550,17550,135
|
|
20250123,100900,951047980,17550,17550,17550,17530,91
|
|
20250123,100800,949451110,17550,17500,17550,17490,1700
|
|
20250123,100700,919699630,17500,17500,17500,17500,3
|
|
20250123,100600,919647130,17500,17470,17500,17470,34
|
|
20250123,100500,919052220,17460,17500,17510,17460,345
|
|
20250123,100400,913015840,17500,17510,17540,17500,670
|
|
20250123,100300,901286990,17520,17550,17550,17510,381
|
|
20250123,100200,894612550,17520,17570,17570,17520,126
|
|
20250123,100100,892400390,17560,17530,17560,17530,763
|
|
20250123,100000,879019460,17530,17470,17530,17460,2013
|
|
20250123,095900,843776960,17470,17470,17470,17470,10
|
|
20250123,095800,843602260,17400,17470,17470,17400,2321
|
|
20250123,095700,803174070,17460,17450,17480,17450,881
|
|
20250123,095600,787783180,17450,17450,17450,17420,189
|
|
20250123,095500,784490320,17450,17460,17460,17420,887
|
|
20250123,095400,769038130,17430,17430,17430,17420,100
|
|
20250123,095300,767295140,17430,17480,17480,17420,185
|
|
20250123,095200,764070480,17420,17420,17430,17420,294
|
|
20250123,095100,758948630,17420,17440,17440,17420,939
|
|
20250123,095000,742590120,17440,17430,17440,17430,213
|
|
20250123,094900,738877470,17420,17430,17430,17420,243
|
|
20250123,094800,734643020,17430,17430,17430,17420,53
|
|
20250123,094700,733719530,17430,17450,17460,17420,1424
|
|
20250123,094600,708894760,17460,17470,17470,17460,206
|
|
20250123,094500,705297790,17470,17470,17480,17450,73
|
|
20250123,094400,704023090,17480,17480,17500,17460,195
|
|
20250123,094300,700615600,17480,17490,17490,17470,437
|
|
20250123,094200,692975830,17490,17480,17500,17470,38
|
|
20250123,094100,692311620,17500,17490,17500,17470,79
|
|
20250123,094000,690929720,17490,17500,17500,17490,131
|
|
20250123,093900,688637920,17500,17450,17500,17440,380
|
|
20250123,093800,681988480,17440,17450,17450,17440,167
|
|
20250123,093700,679074500,17450,17440,17450,17440,53
|
|
20250123,093600,678150170,17440,17500,17500,17440,1581
|
|
20250123,093500,650556210,17500,17500,17500,17500,137
|
|
20250123,093400,648158710,17490,17440,17490,17440,451
|
|
20250123,093300,640284410,17450,17450,17470,17450,847
|
|
20250123,093200,625498200,17450,17430,17460,17420,1046
|
|
20250123,093100,607259810,17420,17430,17460,17420,971
|
|
20250123,093000,590333730,17440,17490,17490,17430,923
|
|
20250123,092900,574224120,17490,17510,17510,17480,2810
|
|
20250123,092800,525056390,17500,17520,17520,17500,1116
|
|
20250123,092700,505515500,17500,17510,17520,17500,353
|
|
20250123,092600,499335340,17520,17520,17520,17500,758
|
|
20250123,092500,486060150,17530,17550,17550,17510,483
|
|
20250123,092400,477596790,17550,17550,17570,17540,1937
|
|
20250123,092300,443611220,17550,17570,17570,17550,2587
|
|
20250123,092200,398193260,17570,17600,17620,17560,550
|
|
20250123,092100,388526620,17640,17600,17640,17600,474
|
|
20250123,092000,380184180,17640,17650,17670,17640,305
|
|
20250123,091900,374800860,17670,17680,17680,17640,237
|
|
20250123,091800,370617260,17670,17600,17670,17590,711
|
|
20250123,091700,358091780,17600,17610,17610,17600,302
|
|
20250123,091600,352776070,17610,17620,17620,17590,1010
|
|
20250123,091500,334991870,17620,17590,17620,17590,350
|
|
20250123,091400,328831160,17610,17550,17610,17550,460
|
|
20250123,091300,320746890,17550,17560,17600,17550,1143
|
|
20250123,091200,300669100,17560,17580,17580,17550,525
|
|
20250123,091100,291448230,17580,17670,17680,17560,4785
|
|
20250123,091000,207206990,17680,17680,17740,17670,894
|
|
20250123,090900,191391320,17680,17670,17690,17660,629
|
|
20250123,090800,180275010,17670,17620,17680,17610,793
|
|
20250123,090700,166285110,17610,17610,17610,17600,493
|
|
20250123,090600,157603480,17590,17600,17610,17580,553
|
|
20250123,090500,147877920,17600,17600,17600,17540,2065
|
|
20250123,090400,111618180,17600,17650,17690,17580,1331
|
|
20250123,090300,88184680,17660,17720,17720,17620,1382
|
|
20250123,090200,63778010,17720,17860,17860,17720,831
|
|
20250123,090100,48972090,17900,17910,17910,17860,451
|
|
20250123,090000,40900380,18000,18000,18010,17900,2167
|