588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184500,2050267250,17360,17360,17360,17360,5457
|
|
20250124,184400,2050267250,17360,17360,17360,17360,0
|
|
20250124,184300,2050267250,17360,17360,17360,17360,0
|
|
20250124,184200,2050267250,17360,17360,17360,17360,0
|
|
20250124,184100,2050267250,17360,17360,17360,17360,0
|
|
20250124,184000,2050267250,17360,17360,17360,17360,0
|
|
20250124,183900,2050267250,17360,17360,17360,17360,0
|
|
20250124,183800,2050267250,17360,17360,17360,17360,0
|
|
20250124,183700,2050267250,17360,17360,17360,17360,0
|
|
20250124,183600,2050267250,17360,17360,17360,17360,0
|
|
20250124,183500,2050267250,17360,17360,17360,17360,0
|
|
20250124,183400,2050267250,17360,17360,17360,17360,0
|
|
20250124,183300,2050267250,17360,17360,17360,17360,0
|
|
20250124,183200,2050267250,17360,17360,17360,17360,0
|
|
20250124,183100,2050267250,17360,17360,17360,17360,0
|
|
20250124,183000,2050267250,17360,17360,17360,17360,0
|
|
20250124,182900,2050267250,17360,17360,17360,17360,0
|
|
20250124,182800,2050267250,17360,17360,17360,17360,0
|
|
20250124,182700,2050267250,17360,17360,17360,17360,0
|
|
20250124,182600,2050267250,17360,17360,17360,17360,0
|
|
20250124,182500,2050267250,17360,17360,17360,17360,0
|
|
20250124,182400,2050267250,17360,17360,17360,17360,0
|
|
20250124,182300,2050267250,17360,17360,17360,17360,0
|
|
20250124,182200,2050267250,17360,17360,17360,17360,0
|
|
20250124,182100,2050267250,17360,17360,17360,17360,0
|
|
20250124,182000,2050267250,17360,17360,17360,17360,0
|
|
20250124,181900,2050267250,17360,17360,17360,17360,0
|
|
20250124,181800,2050267250,17360,17360,17360,17360,0
|
|
20250124,181700,2050267250,17360,17360,17360,17360,0
|
|
20250124,181600,2050267250,17360,17360,17360,17360,0
|
|
20250124,181500,2050267250,17360,17360,17360,17360,5457
|
|
20250124,181400,2050267250,17360,17360,17360,17360,0
|
|
20250124,181300,2050267250,17360,17360,17360,17360,0
|
|
20250124,181200,2050267250,17360,17360,17360,17360,0
|
|
20250124,181100,2050267250,17360,17360,17360,17360,0
|
|
20250124,181000,2050267250,17360,17360,17360,17360,0
|
|
20250124,180900,2050267250,17360,17360,17360,17360,0
|
|
20250124,180800,2050267250,17360,17360,17360,17360,0
|
|
20250124,180700,2050267250,17360,17360,17360,17360,0
|
|
20250124,180600,2050267250,17360,17360,17360,17360,0
|
|
20250124,180500,2050267250,17360,17360,17360,17360,0
|
|
20250124,180400,2050267250,17360,17360,17360,17360,0
|
|
20250124,180300,2050267250,17360,17360,17360,17360,0
|
|
20250124,180200,2050267250,17360,17360,17360,17360,0
|
|
20250124,180100,2050267250,17360,17360,17360,17360,0
|
|
20250124,180000,2050267250,17360,17360,17360,17360,0
|
|
20250124,175900,2050267250,17360,17360,17360,17360,0
|
|
20250124,175800,2050267250,17360,17360,17360,17360,0
|
|
20250124,175700,2050267250,17360,17360,17360,17360,0
|
|
20250124,175600,2050267250,17360,17360,17360,17360,0
|
|
20250124,175500,2050267250,17360,17360,17360,17360,0
|
|
20250124,175400,2050267250,17360,17360,17360,17360,0
|
|
20250124,175300,2050267250,17360,17360,17360,17360,0
|
|
20250124,175200,2050267250,17360,17360,17360,17360,0
|
|
20250124,175100,2050267250,17360,17360,17360,17360,0
|
|
20250124,175000,2050267250,17360,17360,17360,17360,0
|
|
20250124,174900,2050267250,17360,17360,17360,17360,0
|
|
20250124,174800,2050267250,17360,17360,17360,17360,0
|
|
20250124,174700,2050267250,17360,17360,17360,17360,0
|
|
20250124,174600,2050267250,17360,17360,17360,17360,0
|
|
20250124,174500,2050267250,17360,17360,17360,17360,5457
|
|
20250124,174400,2050267250,17360,17360,17360,17360,0
|
|
20250124,174300,2050267250,17360,17360,17360,17360,0
|
|
20250124,174200,2050267250,17360,17360,17360,17360,0
|
|
20250124,174100,2050267250,17360,17360,17360,17360,0
|
|
20250124,174000,2050267250,17360,17360,17360,17360,0
|
|
20250124,173900,2050267250,17360,17360,17360,17360,0
|
|
20250124,173800,2050267250,17360,17360,17360,17360,0
|
|
20250124,173700,2050267250,17360,17360,17360,17360,0
|
|
20250124,173600,2050267250,17360,17360,17360,17360,0
|
|
20250124,173500,2050267250,17360,17360,17360,17360,0
|
|
20250124,173400,2050267250,17360,17360,17360,17360,0
|
|
20250124,173300,2050267250,17360,17360,17360,17360,0
|
|
20250124,173200,2050267250,17360,17360,17360,17360,0
|
|
20250124,173100,2050267250,17360,17360,17360,17360,0
|
|
20250124,173000,2050267250,17360,17360,17360,17360,0
|
|
20250124,172900,2050267250,17360,17360,17360,17360,0
|
|
20250124,172800,2050267250,17360,17360,17360,17360,0
|
|
20250124,172700,2050267250,17360,17360,17360,17360,0
|
|
20250124,172600,2050267250,17360,17360,17360,17360,0
|
|
20250124,172500,2050267250,17360,17360,17360,17360,0
|
|
20250124,172400,2050267250,17360,17360,17360,17360,0
|
|
20250124,172300,2050267250,17360,17360,17360,17360,0
|
|
20250124,172200,2050267250,17360,17360,17360,17360,0
|
|
20250124,172100,2050267250,17360,17360,17360,17360,0
|
|
20250124,172000,2050267250,17360,17360,17360,17360,0
|
|
20250124,171900,2050267250,17360,17360,17360,17360,0
|
|
20250124,171800,2050267250,17360,17360,17360,17360,0
|
|
20250124,171700,2050267250,17360,17360,17360,17360,0
|
|
20250124,171600,2050267250,17360,17360,17360,17360,0
|
|
20250124,171500,2050267250,17360,17360,17360,17360,5457
|
|
20250124,171400,2050267250,17360,17360,17360,17360,0
|
|
20250124,171300,2050267250,17360,17360,17360,17360,0
|
|
20250124,171200,2050267250,17360,17360,17360,17360,0
|
|
20250124,171100,2050267250,17360,17360,17360,17360,0
|
|
20250124,171000,2050267250,17360,17360,17360,17360,0
|
|
20250124,170900,2050267250,17360,17360,17360,17360,0
|
|
20250124,170800,2050267250,17360,17360,17360,17360,0
|
|
20250124,170700,2050267250,17360,17360,17360,17360,0
|
|
20250124,170600,2050267250,17360,17360,17360,17360,0
|
|
20250124,170500,2050267250,17360,17360,17360,17360,0
|
|
20250124,170400,2050267250,17360,17360,17360,17360,0
|
|
20250124,170300,2050267250,17360,17360,17360,17360,0
|
|
20250124,170200,2050267250,17360,17360,17360,17360,0
|
|
20250124,170100,2050267250,17360,17360,17360,17360,0
|
|
20250124,170000,2050267250,17360,17360,17360,17360,0
|
|
20250124,165900,2050267250,17360,17360,17360,17360,0
|
|
20250124,165800,2050267250,17360,17360,17360,17360,0
|
|
20250124,165700,2050267250,17360,17360,17360,17360,0
|
|
20250124,165600,2050267250,17360,17360,17360,17360,0
|
|
20250124,165500,2050267250,17360,17360,17360,17360,0
|
|
20250124,165400,2050267250,17360,17360,17360,17360,0
|
|
20250124,165300,2050267250,17360,17360,17360,17360,0
|
|
20250124,165200,2050267250,17360,17360,17360,17360,0
|
|
20250124,165100,2050267250,17360,17360,17360,17360,0
|
|
20250124,165000,2050267250,17360,17360,17360,17360,0
|
|
20250124,164900,2050267250,17360,17360,17360,17360,0
|
|
20250124,164800,2050267250,17360,17360,17360,17360,0
|
|
20250124,164700,2050267250,17360,17360,17360,17360,0
|
|
20250124,164600,2050267250,17360,17360,17360,17360,0
|
|
20250124,164500,2050267250,17360,17360,17360,17360,5457
|
|
20250124,164400,2050267250,17360,17360,17360,17360,0
|
|
20250124,164300,2050267250,17360,17360,17360,17360,0
|
|
20250124,164200,2050267250,17360,17360,17360,17360,0
|
|
20250124,164100,2050267250,17360,17360,17360,17360,0
|
|
20250124,164000,2050267250,17360,17360,17360,17360,0
|
|
20250124,163900,2050267250,17360,17360,17360,17360,0
|
|
20250124,163800,2050267250,17360,17360,17360,17360,0
|
|
20250124,163700,2050267250,17360,17360,17360,17360,0
|
|
20250124,163600,2050267250,17360,17360,17360,17360,0
|
|
20250124,163500,2050267250,17360,17360,17360,17360,0
|
|
20250124,163400,2050267250,17360,17360,17360,17360,0
|
|
20250124,163300,2050267250,17360,17360,17360,17360,0
|
|
20250124,163200,2050267250,17360,17360,17360,17360,0
|
|
20250124,163100,2050267250,17360,17360,17360,17360,0
|
|
20250124,163000,2050267250,17360,17360,17360,17360,0
|
|
20250124,162900,2050267250,17360,17360,17360,17360,0
|
|
20250124,162800,2050267250,17360,17360,17360,17360,0
|
|
20250124,162700,2050267250,17360,17360,17360,17360,0
|
|
20250124,162600,2050267250,17360,17360,17360,17360,0
|
|
20250124,162500,2050267250,17360,17360,17360,17360,0
|
|
20250124,162400,2050267250,17360,17360,17360,17360,0
|
|
20250124,162300,2050267250,17360,17360,17360,17360,0
|
|
20250124,162200,2050267250,17360,17360,17360,17360,0
|
|
20250124,162100,2050267250,17360,17360,17360,17360,0
|
|
20250124,162000,2050267250,17360,17360,17360,17360,0
|
|
20250124,161900,2050267250,17360,17360,17360,17360,0
|
|
20250124,161800,2050267250,17360,17360,17360,17360,0
|
|
20250124,161700,2050267250,17360,17360,17360,17360,0
|
|
20250124,161600,2050267250,17360,17360,17360,17360,0
|
|
20250124,161500,2050267250,17360,17360,17360,17360,5457
|
|
20250124,161400,2050267250,17360,17360,17360,17360,0
|
|
20250124,161300,2050267250,17360,17360,17360,17360,0
|
|
20250124,161200,2050267250,17360,17360,17360,17360,0
|
|
20250124,161100,2050267250,17360,17360,17360,17360,0
|
|
20250124,161000,2050267250,17360,17360,17360,17360,0
|
|
20250124,160900,2050267250,17360,17360,17360,17360,0
|
|
20250124,160800,2050267250,17360,17360,17360,17360,0
|
|
20250124,160700,2050267250,17360,17360,17360,17360,0
|
|
20250124,160600,2050267250,17360,17360,17360,17360,0
|
|
20250124,160500,2050267250,17360,17360,17360,17360,0
|
|
20250124,160400,2050267250,17360,17360,17360,17360,0
|
|
20250124,160300,2050267250,17360,17360,17360,17360,0
|
|
20250124,160200,2050267250,17360,17360,17360,17360,0
|
|
20250124,160100,2050267250,17360,17360,17360,17360,0
|
|
20250124,160000,2050267250,17360,17360,17360,17360,0
|
|
20250124,155900,2050267250,17360,17360,17360,17360,0
|
|
20250124,155800,2050267250,17360,17360,17360,17360,0
|
|
20250124,155700,2050267250,17360,17360,17360,17360,0
|
|
20250124,155600,2050267250,17360,17360,17360,17360,0
|
|
20250124,155500,2050267250,17360,17360,17360,17360,0
|
|
20250124,155400,2050267250,17360,17360,17360,17360,0
|
|
20250124,155300,2050267250,17360,17360,17360,17360,0
|
|
20250124,155200,2050267250,17360,17360,17360,17360,0
|
|
20250124,155100,2050267250,17360,17360,17360,17360,0
|
|
20250124,155000,2050267250,17360,17360,17360,17360,0
|
|
20250124,154900,2050267250,17360,17360,17360,17360,0
|
|
20250124,154800,2050267250,17360,17360,17360,17360,0
|
|
20250124,154700,2050267250,17360,17360,17360,17360,0
|
|
20250124,154600,2050267250,17360,17360,17360,17360,0
|
|
20250124,154500,2050267250,17360,17360,17360,17360,5457
|
|
20250124,154400,2050267250,17360,17360,17360,17360,0
|
|
20250124,154300,2050267250,17360,17360,17360,17360,0
|
|
20250124,154200,2050267250,17360,17360,17360,17360,0
|
|
20250124,154100,2050267250,17360,17360,17360,17360,0
|
|
20250124,154000,2050267250,17360,17360,17360,17360,0
|
|
20250124,153900,2050267250,17360,17360,17360,17360,0
|
|
20250124,153800,2050267250,17360,17360,17360,17360,0
|
|
20250124,153700,2050267250,17360,17360,17360,17360,0
|
|
20250124,153600,2050267250,17360,17360,17360,17360,0
|
|
20250124,153500,2050267250,17360,17360,17360,17360,0
|
|
20250124,153400,2050267250,17360,17360,17360,17360,0
|
|
20250124,153300,2050267250,17360,17360,17360,17360,0
|
|
20250124,153200,2050267250,17360,17360,17360,17360,0
|
|
20250124,153100,2050267250,17360,17360,17360,17360,0
|
|
20250124,153000,2050267250,17360,17360,17360,17360,5457
|
|
20250124,152900,1955533730,17440,17440,17440,17440,0
|
|
20250124,152800,1955533730,17440,17440,17440,17440,0
|
|
20250124,152700,1955533730,17440,17440,17440,17440,0
|
|
20250124,152600,1955533730,17440,17440,17440,17440,0
|
|
20250124,152500,1955533730,17440,17440,17440,17440,0
|
|
20250124,152400,1955533730,17440,17440,17440,17440,0
|
|
20250124,152300,1955533730,17440,17440,17440,17440,0
|
|
20250124,152200,1955533730,17440,17440,17440,17440,0
|
|
20250124,152100,1955533730,17440,17440,17440,17440,0
|
|
20250124,152000,1955533730,17440,17440,17440,17440,0
|
|
20250124,151900,1955533730,17440,17420,17440,17410,427
|
|
20250124,151800,1948091990,17420,17420,17420,17410,936
|
|
20250124,151700,1931789110,17420,17430,17440,17420,815
|
|
20250124,151600,1917589370,17430,17430,17440,17430,475
|
|
20250124,151500,1909309640,17430,17430,17440,17430,324
|
|
20250124,151400,1903660240,17430,17430,17440,17430,254
|
|
20250124,151300,1899232560,17440,17430,17440,17420,293
|
|
20250124,151200,1894125250,17420,17430,17430,17420,328
|
|
20250124,151100,1888409300,17420,17430,17430,17420,266
|
|
20250124,151000,1883773190,17430,17430,17440,17430,126
|
|
20250124,150900,1881576910,17440,17440,17440,17430,271
|
|
20250124,150800,1876850980,17440,17440,17440,17430,700
|
|
20250124,150700,1864646950,17440,17430,17450,17430,663
|
|
20250124,150600,1853084830,17430,17450,17450,17430,372
|
|
20250124,150500,1846594630,17460,17460,17470,17460,201
|
|
20250124,150400,1843084880,17460,17460,17460,17460,101
|
|
20250124,150300,1841321420,17460,17460,17460,17460,184
|
|
20250124,150200,1838108780,17460,17460,17460,17460,134
|
|
20250124,150100,1835769140,17460,17460,17460,17460,32
|
|
20250124,150000,1835210420,17460,17460,17460,17460,156
|
|
20250124,145900,1832486660,17460,17460,17470,17460,8
|
|
20250124,145800,1832346940,17460,17460,17460,17450,113
|
|
20250124,145700,1830374730,17470,17470,17470,17460,532
|
|
20250124,145600,1821080990,17470,17470,17470,17470,20
|
|
20250124,145500,1820731590,17470,17470,17470,17470,1
|
|
20250124,145400,1820714120,17470,17480,17480,17470,492
|
|
20250124,145300,1812118820,17480,17480,17480,17480,25
|
|
20250124,145200,1811681820,17470,17470,17470,17470,11
|
|
20250124,145100,1811489650,17470,17480,17480,17470,879
|
|
20250124,145000,1796133500,17480,17460,17480,17460,613
|
|
20250124,144900,1785423010,17460,17460,17460,17460,45
|
|
20250124,144800,1784637310,17460,17450,17460,17450,68
|
|
20250124,144700,1783450040,17460,17460,17460,17460,100
|
|
20250124,144600,1781704040,17460,17470,17470,17460,53
|
|
20250124,144500,1780778630,17460,17460,17460,17460,131
|
|
20250124,144400,1778491370,17460,17460,17460,17460,220
|
|
20250124,144300,1774650170,17470,17450,17470,17450,490
|
|
20250124,144200,1766096270,17450,17450,17450,17450,47
|
|
20250124,144100,1765276120,17450,17450,17450,17430,157
|
|
20250124,144000,1762536530,17450,17450,17450,17430,427
|
|
20250124,143900,1755089820,17430,17450,17450,17430,25
|
|
20250124,143800,1754653610,17450,17450,17450,17450,52
|
|
20250124,143700,1753746210,17420,17430,17430,17420,174
|
|
20250124,143600,1750713440,17430,17430,17430,17430,224
|
|
20250124,143500,1746809120,17430,17430,17430,17430,40
|
|
20250124,143400,1746111920,17420,17420,17420,17420,1
|
|
20250124,143300,1746094500,17420,17430,17430,17420,283
|
|
20250124,143200,1741164490,17420,17430,17430,17420,55
|
|
20250124,143100,1740205890,17420,17420,17420,17410,84
|
|
20250124,143000,1738742750,17420,17420,17420,17420,329
|
|
20250124,142900,1733011570,17420,17420,17470,17400,748
|
|
20250124,142800,1719992310,17420,17420,17440,17420,670
|
|
20250124,142700,1708315930,17420,17450,17460,17420,797
|
|
20250124,142600,1694414510,17460,17430,17460,17430,1356
|
|
20250124,142500,1670769630,17420,17430,17430,17420,3
|
|
20250124,142400,1670717350,17430,17420,17430,17420,33
|
|
20250124,142300,1670142450,17430,17420,17430,17420,3
|
|
20250124,142200,1670090170,17430,17420,17430,17420,194
|
|
20250124,142100,1666710080,17420,17420,17420,17420,83
|
|
20250124,142000,1665264220,17420,17420,17420,17420,44
|
|
20250124,141900,1664497740,17420,17420,17420,17410,39
|
|
20250124,141800,1663818370,17420,17420,17420,17420,39
|
|
20250124,141700,1663138990,17420,17410,17420,17410,401
|
|
20250124,141600,1656157270,17410,17420,17420,17410,1448
|
|
20250124,141500,1630943380,17420,17420,17420,17420,157
|
|
20250124,141400,1628208440,17420,17430,17430,17420,328
|
|
20250124,141300,1622493550,17430,17440,17440,17430,51
|
|
20250124,141200,1621604120,17430,17430,17430,17430,6
|
|
20250124,141100,1621499540,17430,17430,17430,17430,35
|
|
20250124,141000,1620889490,17430,17430,17430,17420,318
|
|
20250124,140900,1615349670,17430,17440,17440,17430,2
|
|
20250124,140800,1615314800,17430,17430,17440,17430,21
|
|
20250124,140700,1614948760,17430,17430,17430,17430,37
|
|
20250124,140600,1614303850,17430,17420,17430,17420,433
|
|
20250124,140500,1606756670,17420,17420,17420,17420,1
|
|
20250124,140400,1606739250,17420,17420,17420,17420,10
|
|
20250124,140300,1606565050,17420,17430,17430,17420,160
|
|
20250124,140200,1603776260,17430,17440,17440,17430,5
|
|
20250124,140100,1603689080,17430,17420,17430,17420,70
|
|
20250124,140000,1602469080,17420,17420,17430,17420,6
|
|
20250124,135900,1602364550,17430,17420,17430,17420,2
|
|
20250124,135800,1602329700,17420,17440,17440,17420,222
|
|
20250124,135700,1598461670,17430,17430,17430,17430,11
|
|
20250124,135600,1598269940,17430,17440,17440,17430,54
|
|
20250124,135500,1597328300,17440,17440,17440,17440,1
|
|
20250124,135400,1597310860,17440,17440,17440,17440,1
|
|
20250124,135300,1597293420,17450,17450,17450,17450,98
|
|
20250124,135200,1595583320,17460,17460,17460,17460,18
|
|
20250124,135100,1595269040,17460,17460,17460,17460,272
|
|
20250124,135000,1590519920,17460,17460,17460,17460,10
|
|
20250124,134900,1590345320,17460,17470,17470,17460,230
|
|
20250124,134800,1586328780,17470,17500,17500,17470,78
|
|
20250124,134700,1584964540,17500,17500,17500,17500,0
|
|
20250124,134600,1584964540,17500,17500,17500,17470,40
|
|
20250124,134500,1584265680,17460,17470,17470,17460,53
|
|
20250124,134400,1583340290,17460,17470,17470,17460,100
|
|
20250124,134300,1581593850,17470,17470,17470,17470,58
|
|
20250124,134200,1580580590,17480,17460,17480,17460,205
|
|
20250124,134100,1576997290,17500,17500,17510,17500,587
|
|
20250124,134000,1566724690,17500,17510,17510,17500,44
|
|
20250124,133900,1565954260,17510,17540,17540,17510,261
|
|
20250124,133800,1561382410,17550,17500,17550,17500,1344
|
|
20250124,133700,1537831470,17490,17490,17490,17490,892
|
|
20250124,133600,1522230390,17480,17430,17480,17430,933
|
|
20250124,133500,1505948820,17430,17430,17430,17430,2
|
|
20250124,133400,1505913960,17430,17430,17430,17430,1
|
|
20250124,133300,1505896530,17440,17440,17440,17440,39
|
|
20250124,133200,1505216370,17430,17430,17430,17430,396
|
|
20250124,133100,1498314090,17430,17430,17430,17430,2
|
|
20250124,133000,1498279230,17410,17410,17410,17410,0
|
|
20250124,132900,1498279230,17410,17410,17410,17410,1
|
|
20250124,132800,1498261820,17410,17420,17420,17410,33
|
|
20250124,132700,1497687190,17430,17420,17430,17420,50
|
|
20250124,132600,1496815740,17420,17420,17420,17420,34
|
|
20250124,132500,1496223460,17420,17410,17420,17410,214
|
|
20250124,132400,1492497610,17410,17410,17410,17410,0
|
|
20250124,132300,1492497610,17410,17410,17410,17410,3
|
|
20250124,132200,1492445380,17420,17410,17420,17410,26
|
|
20250124,132100,1491992470,17420,17430,17430,17420,1136
|
|
20250124,132000,1472201710,17430,17430,17440,17420,425
|
|
20250124,131900,1464794370,17440,17430,17440,17430,19
|
|
20250124,131800,1464463050,17430,17420,17430,17420,50
|
|
20250124,131700,1463591700,17430,17420,17430,17420,100
|
|
20250124,131600,1461848800,17420,17430,17430,17420,34
|
|
20250124,131500,1461256220,17430,17430,17430,17430,136
|
|
20250124,131400,1458885740,17430,17450,17450,17430,1358
|
|
20250124,131300,1435211420,17460,17460,17460,17460,32
|
|
20250124,131200,1434652700,17460,17460,17460,17460,87
|
|
20250124,131100,1433133680,17460,17460,17460,17450,193
|
|
20250124,131000,1429763940,17460,17460,17470,17460,39
|
|
20250124,130900,1429082790,17470,17470,17470,17470,10
|
|
20250124,130800,1428908090,17470,17470,17470,17470,2
|
|
20250124,130700,1428873150,17480,17480,17480,17480,1
|
|
20250124,130600,1428855670,17480,17480,17480,17480,36
|
|
20250124,130500,1428226390,17480,17460,17480,17460,106
|
|
20250124,130400,1426373630,17480,17480,17480,17480,0
|
|
20250124,130300,1426373630,17480,17470,17480,17460,346
|
|
20250124,130200,1420330640,17480,17480,17480,17480,12
|
|
20250124,130100,1420120880,17480,17480,17480,17460,54
|
|
20250124,130000,1419177360,17480,17480,17480,17480,67
|
|
20250124,125900,1418006200,17480,17480,17500,17480,244
|
|
20250124,125800,1413739510,17490,17490,17490,17480,319
|
|
20250124,125700,1408160500,17490,17480,17490,17480,286
|
|
20250124,125600,1403160110,17480,17480,17480,17470,28
|
|
20250124,125500,1402670920,17480,17470,17480,17470,193
|
|
20250124,125400,1399297290,17470,17470,17470,17470,337
|
|
20250124,125300,1393409900,17470,17470,17470,17470,214
|
|
20250124,125200,1389671320,17470,17460,17470,17460,99
|
|
20250124,125100,1387941810,17480,17480,17480,17480,214
|
|
20250124,125000,1384201090,17480,17480,17480,17480,0
|
|
20250124,124900,1384201090,17480,17470,17480,17470,1224
|
|
20250124,124800,1362812950,17470,17450,17470,17450,34
|
|
20250124,124700,1362219310,17430,17460,17460,17430,193
|
|
20250124,124600,1358855230,17460,17460,17460,17450,762
|
|
20250124,124500,1345550740,17460,17470,17470,17460,4
|
|
20250124,124400,1345480880,17470,17460,17470,17460,69
|
|
20250124,124300,1344275470,17470,17470,17470,17470,51
|
|
20250124,124200,1343384500,17470,17470,17470,17460,15
|
|
20250124,124100,1343122470,17460,17460,17460,17460,147
|
|
20250124,124000,1340555850,17460,17470,17470,17460,214
|
|
20250124,123900,1336819400,17460,17460,17460,17460,12
|
|
20250124,123800,1336609880,17470,17430,17470,17430,63
|
|
20250124,123700,1335511590,17420,17420,17420,17420,2
|
|
20250124,123600,1335476750,17420,17420,17420,17420,130
|
|
20250124,123500,1333212150,17420,17420,17420,17420,302
|
|
20250124,123400,1327951310,17430,17430,17430,17420,8
|
|
20250124,123300,1327811890,17430,17430,17430,17430,193
|
|
20250124,123200,1324447900,17430,17440,17440,17430,109
|
|
20250124,123100,1322547960,17440,17440,17440,17440,103
|
|
20250124,123000,1320751640,17440,17440,17450,17440,85
|
|
20250124,122900,1319268430,17450,17450,17450,17450,3
|
|
20250124,122800,1319216080,17470,17480,17480,17470,302
|
|
20250124,122700,1313939840,17490,17500,17500,17490,766
|
|
20250124,122600,1300536860,17490,17440,17490,17440,691
|
|
20250124,122500,1288455050,17440,17440,17440,17440,100
|
|
20250124,122400,1286711050,17460,17440,17460,17440,572
|
|
20250124,122300,1276729280,17430,17420,17430,17420,16
|
|
20250124,122200,1276450420,17440,17480,17480,17420,612
|
|
20250124,122100,1265756830,17490,17500,17500,17490,295
|
|
20250124,122000,1260594980,17500,17510,17510,17500,42
|
|
20250124,121900,1259859720,17520,17530,17530,17520,136
|
|
20250124,121800,1257475960,17530,17530,17530,17530,59
|
|
20250124,121700,1256441690,17530,17530,17530,17530,0
|
|
20250124,121600,1256441690,17530,17530,17530,17530,63
|
|
20250124,121500,1255337300,17510,17500,17510,17490,271
|
|
20250124,121400,1250593760,17500,17500,17500,17500,2
|
|
20250124,121300,1250558760,17490,17490,17490,17490,12
|
|
20250124,121200,1250348880,17500,17500,17500,17500,66
|
|
20250124,121100,1249193880,17510,17490,17510,17490,8
|
|
20250124,121000,1249053890,17500,17500,17500,17500,101
|
|
20250124,120900,1247286390,17490,17460,17490,17460,304
|
|
20250124,120800,1241973390,17470,17470,17470,17400,1721
|
|
20250124,120700,1212018110,17480,17470,17480,17470,243
|
|
20250124,120600,1207771670,17460,17460,17460,17460,4
|
|
20250124,120500,1207701830,17420,17470,17470,17420,290
|
|
20250124,120400,1202639030,17480,17490,17490,17480,198
|
|
20250124,120300,1199177460,17490,17460,17490,17410,989
|
|
20250124,120200,1181923060,17480,17450,17480,17400,424
|
|
20250124,120100,1174538330,17450,17480,17480,17450,922
|
|
20250124,120000,1158444690,17480,17490,17490,17480,66
|
|
20250124,115900,1157290380,17480,17480,17480,17480,2
|
|
20250124,115800,1157255420,17480,17480,17480,17480,3
|
|
20250124,115700,1157202980,17480,17480,17490,17480,58
|
|
20250124,115600,1156189100,17490,17490,17490,17490,11
|
|
20250124,115500,1155996710,17500,17500,17500,17500,3
|
|
20250124,115400,1155944210,17500,17490,17500,17490,119
|
|
20250124,115300,1153861730,17490,17490,17490,17490,5
|
|
20250124,115200,1153774280,17490,17490,17490,17490,4
|
|
20250124,115100,1153704320,17500,17490,17500,17490,20
|
|
20250124,115000,1153354340,17490,17510,17510,17490,86
|
|
20250124,114900,1151849500,17510,17500,17510,17500,11
|
|
20250124,114800,1151656990,17480,17500,17500,17480,55
|
|
20250124,114700,1150694810,17490,17480,17490,17480,95
|
|
20250124,114600,1149033280,17490,17490,17490,17490,46
|
|
20250124,114500,1148228740,17490,17490,17490,17490,2
|
|
20250124,114400,1148193760,17500,17500,17500,17480,7
|
|
20250124,114300,1148071300,17470,17490,17490,17470,58
|
|
20250124,114200,1147057640,17480,17520,17520,17480,292
|
|
20250124,114100,1141946840,17520,17540,17540,17520,8
|
|
20250124,114000,1141806570,17540,17520,17540,17520,54
|
|
20250124,113900,1140860440,17520,17530,17530,17520,52
|
|
20250124,113800,1139948910,17520,17520,17530,17520,49
|
|
20250124,113700,1139090410,17530,17510,17530,17510,5
|
|
20250124,113600,1139002810,17550,17550,17550,17550,3
|
|
20250124,113500,1138950160,17550,17570,17570,17550,434
|
|
20250124,113400,1131331460,17570,17560,17570,17530,332
|
|
20250124,113300,1125503840,17550,17540,17550,17540,719
|
|
20250124,113200,1112889900,17540,17520,17540,17520,10
|
|
20250124,113100,1112714580,17540,17560,17570,17540,337
|
|
20250124,113000,1106795870,17600,17500,17610,17500,5112
|
|
20250124,112900,1017089220,17500,17460,17500,17450,1425
|
|
20250124,112800,992181440,17460,17450,17460,17450,12
|
|
20250124,112700,991971940,17460,17460,17460,17460,22
|
|
20250124,112600,991587820,17450,17460,17460,17450,61
|
|
20250124,112500,990522780,17450,17440,17450,17440,3
|
|
20250124,112400,990470450,17440,17440,17440,17440,0
|
|
20250124,112300,990470450,17440,17440,17440,17440,2
|
|
20250124,112200,990435570,17430,17430,17430,17430,2
|
|
20250124,112100,990400710,17450,17450,17450,17450,98
|
|
20250124,112000,988690610,17450,17450,17450,17450,104
|
|
20250124,111900,986875810,17450,17450,17450,17450,29
|
|
20250124,111800,986369760,17450,17450,17450,17450,209
|
|
20250124,111700,982722710,17450,17460,17460,17450,94
|
|
20250124,111600,981081520,17450,17430,17450,17430,1612
|
|
20250124,111500,952956260,17430,17410,17430,17410,525
|
|
20250124,111400,943808730,17400,17400,17400,17400,2
|
|
20250124,111300,943773930,17400,17400,17400,17400,169
|
|
20250124,111200,940833330,17400,17400,17400,17400,0
|
|
20250124,111100,940833330,17400,17400,17400,17400,52
|
|
20250124,111000,939928530,17400,17400,17400,17400,215
|
|
20250124,110900,936187530,17400,17400,17400,17400,200
|
|
20250124,110800,932707530,17400,17400,17400,17400,2
|
|
20250124,110700,932672730,17400,17370,17400,17370,87
|
|
20250124,110600,931160290,17410,17410,17410,17410,3
|
|
20250124,110500,931108060,17410,17400,17410,17360,31
|
|
20250124,110400,930568760,17360,17370,17400,17360,784
|
|
20250124,110300,916956000,17360,17360,17360,17360,59
|
|
20250124,110200,915931760,17360,17400,17400,17360,43
|
|
20250124,110100,915183640,17400,17400,17400,17400,169
|
|
20250124,110000,912243040,17410,17410,17410,17410,31
|
|
20250124,105900,911703330,17410,17400,17420,17360,493
|
|
20250124,105800,903126740,17370,17370,17370,17370,66
|
|
20250124,105700,901980320,17370,17370,17370,17370,5
|
|
20250124,105600,901893470,17370,17360,17370,17360,67
|
|
20250124,105500,900730330,17400,17380,17400,17360,530
|
|
20250124,105400,891520480,17370,17380,17380,17370,667
|
|
20250124,105300,879928450,17380,17390,17430,17380,602
|
|
20250124,105200,869457030,17390,17390,17390,17390,260
|
|
20250124,105100,864935630,17390,17400,17400,17390,39
|
|
20250124,105000,864257050,17400,17400,17400,17390,145
|
|
20250124,104900,861735440,17400,17440,17440,17400,445
|
|
20250124,104800,853992400,17440,17410,17440,17400,399
|
|
20250124,104700,847041130,17390,17390,17400,17390,1177
|
|
20250124,104600,826572340,17400,17390,17400,17390,6
|
|
20250124,104500,826467970,17390,17390,17400,17390,28
|
|
20250124,104400,825980800,17390,17390,17390,17390,101
|
|
20250124,104300,824224410,17410,17400,17410,17390,105
|
|
20250124,104200,822397400,17400,17400,17400,17400,73
|
|
20250124,104100,821127200,17400,17400,17400,17400,20
|
|
20250124,104000,820779200,17410,17420,17420,17410,8
|
|
20250124,103900,820639860,17420,17420,17420,17420,12
|
|
20250124,103800,820430820,17410,17400,17410,17400,286
|
|
20250124,103700,815454410,17400,17440,17440,17400,100
|
|
20250124,103600,813710520,17440,17440,17440,17440,156
|
|
20250124,103500,810989880,17440,17450,17450,17440,114
|
|
20250124,103400,809001650,17440,17410,17450,17410,431
|
|
20250124,103300,801490720,17390,17390,17390,17390,0
|
|
20250124,103200,801490720,17390,17390,17430,17390,85
|
|
20250124,103100,800011450,17390,17410,17420,17390,2225
|
|
20250124,103000,761277930,17420,17450,17450,17410,122
|
|
20250124,102900,759153700,17450,17450,17450,17450,1
|
|
20250124,102800,759136250,17460,17440,17460,17410,952
|
|
20250124,102700,742542090,17460,17460,17460,17460,2
|
|
20250124,102600,742507170,17460,17460,17460,17460,1
|
|
20250124,102500,742489710,17460,17460,17460,17460,36
|
|
20250124,102400,741861150,17460,17460,17460,17460,0
|
|
20250124,102300,741861150,17460,17460,17460,17460,0
|
|
20250124,102200,741861150,17460,17440,17460,17440,202
|
|
20250124,102100,738336930,17440,17450,17450,17440,3
|
|
20250124,102000,738284600,17450,17450,17450,17450,463
|
|
20250124,101900,730205250,17450,17460,17460,17450,30
|
|
20250124,101800,729681720,17450,17450,17460,17450,102
|
|
20250124,101700,727901420,17460,17450,17460,17450,17
|
|
20250124,101600,727604620,17460,17460,17460,17450,21
|
|
20250124,101500,727237980,17450,17430,17460,17430,444
|
|
20250124,101400,719492420,17430,17420,17430,17420,370
|
|
20250124,101300,713044940,17420,17420,17420,17400,32
|
|
20250124,101200,712487520,17410,17430,17430,17410,484
|
|
20250124,101100,704057640,17420,17420,17420,17420,190
|
|
20250124,101000,700747840,17420,17420,17420,17410,303
|
|
20250124,100900,695472520,17420,17420,17420,17410,184
|
|
20250124,100800,692267850,17410,17440,17440,17410,349
|
|
20250124,100700,686186630,17450,17420,17450,17420,806
|
|
20250124,100600,672134960,17410,17430,17430,17410,1019
|
|
20250124,100500,654383890,17430,17430,17430,17430,11
|
|
20250124,100400,654192160,17430,17420,17430,17420,18
|
|
20250124,100300,653878590,17430,17430,17430,17430,170
|
|
20250124,100200,650915490,17430,17430,17430,17430,16
|
|
20250124,100100,650636610,17430,17420,17450,17420,159
|
|
20250124,100000,647866200,17430,17430,17430,17420,189
|
|
20250124,095900,644572630,17430,17430,17430,17430,91
|
|
20250124,095800,642986500,17430,17430,17430,17430,1
|
|
20250124,095700,642969070,17430,17430,17430,17430,309
|
|
20250124,095600,637583200,17430,17430,17430,17410,498
|
|
20250124,095500,628908230,17430,17430,17430,17420,61
|
|
20250124,095400,627845210,17420,17440,17450,17420,137
|
|
20250124,095300,625456280,17450,17440,17470,17440,65
|
|
20250124,095200,624322260,17450,17420,17450,17420,80
|
|
20250124,095100,622928060,17420,17420,17420,17420,0
|
|
20250124,095000,622928060,17420,17440,17440,17420,130
|
|
20250124,094900,620663200,17420,17480,17480,17420,225
|
|
20250124,094800,616737390,17450,17470,17470,17450,342
|
|
20250124,094700,610767020,17500,17500,17520,17500,396
|
|
20250124,094600,603836880,17530,17580,17580,17530,90
|
|
20250124,094500,602256520,17580,17560,17600,17550,1618
|
|
20250124,094400,573830900,17570,17470,17570,17470,1922
|
|
20250124,094300,540134060,17470,17450,17470,17450,465
|
|
20250124,094200,532015100,17450,17450,17450,17440,104
|
|
20250124,094100,530200310,17450,17400,17450,17400,2183
|
|
20250124,094000,492214510,17450,17420,17450,17400,634
|
|
20250124,093900,481176050,17430,17490,17490,17430,703
|
|
20250124,093800,468896830,17490,17470,17490,17440,388
|
|
20250124,093700,462116650,17440,17440,17460,17440,720
|
|
20250124,093600,449558010,17440,17440,17440,17440,243
|
|
20250124,093500,445320090,17420,17460,17480,17420,2661
|
|
20250124,093400,398953350,17460,17480,17500,17460,907
|
|
20250124,093300,383100930,17490,17490,17490,17470,1077
|
|
20250124,093200,364284910,17500,17500,17500,17500,31
|
|
20250124,093100,363742410,17500,17490,17500,17470,269
|
|
20250124,093000,359037820,17500,17450,17500,17450,710
|
|
20250124,092900,346633300,17450,17450,17460,17450,233
|
|
20250124,092800,342567170,17450,17450,17450,17450,266
|
|
20250124,092700,337925470,17460,17450,17460,17450,167
|
|
20250124,092600,335009920,17450,17440,17450,17440,149
|
|
20250124,092500,332411350,17440,17450,17450,17440,50
|
|
20250124,092400,331539130,17450,17470,17470,17450,69
|
|
20250124,092300,330333940,17470,17500,17500,17460,311
|
|
20250124,092200,324899050,17510,17510,17510,17510,0
|
|
20250124,092100,324899050,17510,17510,17510,17510,2
|
|
20250124,092000,324864030,17460,17460,17510,17420,144
|
|
20250124,091900,322349670,17460,17530,17530,17460,576
|
|
20250124,091800,312279320,17530,17530,17540,17530,21
|
|
20250124,091700,311911030,17540,17540,17550,17540,179
|
|
20250124,091600,308770810,17540,17540,17540,17540,108
|
|
20250124,091500,306876490,17540,17520,17540,17520,132
|
|
20250124,091400,304562410,17510,17500,17510,17420,122
|
|
20250124,091300,302431000,17540,17470,17550,17470,62
|
|
20250124,091200,301343580,17470,17500,17580,17470,353
|
|
20250124,091100,295151930,17500,17340,17500,17330,811
|
|
20250124,091000,281022390,17340,17370,17430,17340,1038
|
|
20250124,090900,262965230,17340,17360,17360,17340,121
|
|
20250124,090800,260865570,17360,17330,17390,17330,460
|
|
20250124,090700,252869080,17320,17420,17420,17320,1996
|
|
20250124,090600,218213820,17400,17400,17440,17400,76
|
|
20250124,090500,216890480,17400,17460,17460,17340,1523
|
|
20250124,090400,190368300,17460,17510,17510,17460,427
|
|
20250124,090300,182900690,17580,17520,17590,17500,319
|
|
20250124,090200,177297620,17600,17600,17660,17520,1313
|
|
20250124,090100,154215390,17600,17660,17730,17500,6109
|
|
20250124,090000,46222360,17600,17420,17600,17420,2368
|