530 lines
28 KiB
CSV
530 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184700,5987662120,17350,17350,17350,17350,11882
|
|
20250102,184600,5987662120,17350,17350,17350,17350,0
|
|
20250102,184500,5987662120,17350,17350,17350,17350,0
|
|
20250102,184400,5987662120,17350,17350,17350,17350,0
|
|
20250102,184300,5987662120,17350,17350,17350,17350,0
|
|
20250102,184200,5987662120,17350,17350,17350,17350,0
|
|
20250102,184100,5987662120,17350,17350,17350,17350,0
|
|
20250102,184000,5987662120,17350,17350,17350,17350,0
|
|
20250102,183900,5987662120,17350,17350,17350,17350,0
|
|
20250102,183800,5987662120,17350,17350,17350,17350,0
|
|
20250102,183700,5987662120,17350,17350,17350,17350,0
|
|
20250102,183600,5987662120,17350,17350,17350,17350,0
|
|
20250102,183500,5987662120,17350,17350,17350,17350,0
|
|
20250102,183400,5987662120,17350,17350,17350,17350,0
|
|
20250102,183300,5987662120,17350,17350,17350,17350,0
|
|
20250102,183200,5987662120,17350,17350,17350,17350,0
|
|
20250102,183100,5987662120,17350,17350,17350,17350,0
|
|
20250102,183000,5987662120,17350,17350,17350,17350,0
|
|
20250102,182900,5987662120,17350,17350,17350,17350,0
|
|
20250102,182800,5987662120,17350,17350,17350,17350,0
|
|
20250102,182700,5987662120,17350,17350,17350,17350,0
|
|
20250102,182600,5987662120,17350,17350,17350,17350,0
|
|
20250102,182500,5987662120,17350,17350,17350,17350,0
|
|
20250102,182400,5987662120,17350,17350,17350,17350,0
|
|
20250102,182300,5987662120,17350,17350,17350,17350,0
|
|
20250102,182200,5987662120,17350,17350,17350,17350,0
|
|
20250102,182100,5987662120,17350,17350,17350,17350,0
|
|
20250102,182000,5987662120,17350,17350,17350,17350,0
|
|
20250102,181900,5987662120,17350,17350,17350,17350,0
|
|
20250102,181800,5987662120,17350,17350,17350,17350,0
|
|
20250102,181700,5987662120,17350,17350,17350,17350,11882
|
|
20250102,181600,5987662120,17350,17350,17350,17350,0
|
|
20250102,181500,5987662120,17350,17350,17350,17350,0
|
|
20250102,181400,5987662120,17350,17350,17350,17350,0
|
|
20250102,181300,5987662120,17350,17350,17350,17350,0
|
|
20250102,181200,5987662120,17350,17350,17350,17350,0
|
|
20250102,181100,5987662120,17350,17350,17350,17350,0
|
|
20250102,181000,5987662120,17350,17350,17350,17350,0
|
|
20250102,180900,5987662120,17350,17350,17350,17350,0
|
|
20250102,180800,5987662120,17350,17350,17350,17350,0
|
|
20250102,180700,5987662120,17350,17350,17350,17350,0
|
|
20250102,180600,5987662120,17350,17350,17350,17350,0
|
|
20250102,180500,5987662120,17350,17350,17350,17350,0
|
|
20250102,180400,5987662120,17350,17350,17350,17350,0
|
|
20250102,180300,5987662120,17350,17350,17350,17350,0
|
|
20250102,180200,5987662120,17350,17350,17350,17350,0
|
|
20250102,180100,5987662120,17350,17350,17350,17350,0
|
|
20250102,180000,5987662120,17350,17350,17350,17350,0
|
|
20250102,175900,5987662120,17350,17350,17350,17350,0
|
|
20250102,175800,5987662120,17350,17350,17350,17350,0
|
|
20250102,175700,5987662120,17350,17350,17350,17350,0
|
|
20250102,175600,5987662120,17350,17350,17350,17350,0
|
|
20250102,175500,5987662120,17350,17350,17350,17350,0
|
|
20250102,175400,5987662120,17350,17350,17350,17350,0
|
|
20250102,175300,5987662120,17350,17350,17350,17350,0
|
|
20250102,175200,5987662120,17350,17350,17350,17350,0
|
|
20250102,175100,5987662120,17350,17350,17350,17350,0
|
|
20250102,175000,5987662120,17350,17350,17350,17350,0
|
|
20250102,174900,5987662120,17350,17350,17350,17350,0
|
|
20250102,174800,5987662120,17350,17350,17350,17350,0
|
|
20250102,174700,5987662120,17350,17350,17350,17350,11882
|
|
20250102,174600,5987662120,17350,17350,17350,17350,0
|
|
20250102,174500,5987662120,17350,17350,17350,17350,0
|
|
20250102,174400,5987662120,17350,17350,17350,17350,0
|
|
20250102,174300,5987662120,17350,17350,17350,17350,0
|
|
20250102,174200,5987662120,17350,17350,17350,17350,0
|
|
20250102,174100,5987662120,17350,17350,17350,17350,0
|
|
20250102,174000,5987662120,17350,17350,17350,17350,0
|
|
20250102,173900,5987662120,17350,17350,17350,17350,0
|
|
20250102,173800,5987662120,17350,17350,17350,17350,0
|
|
20250102,173700,5987662120,17350,17350,17350,17350,0
|
|
20250102,173600,5987662120,17350,17350,17350,17350,0
|
|
20250102,173500,5987662120,17350,17350,17350,17350,0
|
|
20250102,173400,5987662120,17350,17350,17350,17350,0
|
|
20250102,173300,5987662120,17350,17350,17350,17350,0
|
|
20250102,173200,5987662120,17350,17350,17350,17350,0
|
|
20250102,173100,5987662120,17350,17350,17350,17350,0
|
|
20250102,173000,5987662120,17350,17350,17350,17350,0
|
|
20250102,172900,5987662120,17350,17350,17350,17350,0
|
|
20250102,172800,5987662120,17350,17350,17350,17350,0
|
|
20250102,172700,5987662120,17350,17350,17350,17350,0
|
|
20250102,172600,5987662120,17350,17350,17350,17350,0
|
|
20250102,172500,5987662120,17350,17350,17350,17350,0
|
|
20250102,172400,5987662120,17350,17350,17350,17350,0
|
|
20250102,172300,5987662120,17350,17350,17350,17350,0
|
|
20250102,172200,5987662120,17350,17350,17350,17350,0
|
|
20250102,172100,5987662120,17350,17350,17350,17350,0
|
|
20250102,172000,5987662120,17350,17350,17350,17350,0
|
|
20250102,171900,5987662120,17350,17350,17350,17350,0
|
|
20250102,171800,5987662120,17350,17350,17350,17350,0
|
|
20250102,171700,5987662120,17350,17350,17350,17350,11882
|
|
20250102,171600,5987662120,17350,17350,17350,17350,0
|
|
20250102,171500,5987662120,17350,17350,17350,17350,0
|
|
20250102,171400,5987662120,17350,17350,17350,17350,0
|
|
20250102,171300,5987662120,17350,17350,17350,17350,0
|
|
20250102,171200,5987662120,17350,17350,17350,17350,0
|
|
20250102,171100,5987662120,17350,17350,17350,17350,0
|
|
20250102,171000,5987662120,17350,17350,17350,17350,0
|
|
20250102,170900,5987662120,17350,17350,17350,17350,0
|
|
20250102,170800,5987662120,17350,17350,17350,17350,0
|
|
20250102,170700,5987662120,17350,17350,17350,17350,0
|
|
20250102,170600,5987662120,17350,17350,17350,17350,0
|
|
20250102,170500,5987662120,17350,17350,17350,17350,0
|
|
20250102,170400,5987662120,17350,17350,17350,17350,0
|
|
20250102,170300,5987662120,17350,17350,17350,17350,0
|
|
20250102,170200,5987662120,17350,17350,17350,17350,0
|
|
20250102,170100,5987662120,17350,17350,17350,17350,0
|
|
20250102,170000,5987662120,17350,17350,17350,17350,0
|
|
20250102,165900,5987662120,17350,17350,17350,17350,0
|
|
20250102,165800,5987662120,17350,17350,17350,17350,0
|
|
20250102,165700,5987662120,17350,17350,17350,17350,0
|
|
20250102,165600,5987662120,17350,17350,17350,17350,0
|
|
20250102,165500,5987662120,17350,17350,17350,17350,0
|
|
20250102,165400,5987662120,17350,17350,17350,17350,0
|
|
20250102,165300,5987662120,17350,17350,17350,17350,0
|
|
20250102,165200,5987662120,17350,17350,17350,17350,0
|
|
20250102,165100,5987662120,17350,17350,17350,17350,0
|
|
20250102,165000,5987662120,17350,17350,17350,17350,0
|
|
20250102,164900,5987662120,17350,17350,17350,17350,0
|
|
20250102,164800,5987662120,17350,17350,17350,17350,0
|
|
20250102,164700,5987662120,17350,17350,17350,17350,11882
|
|
20250102,164600,5987662120,17350,17350,17350,17350,0
|
|
20250102,164500,5987662120,17350,17350,17350,17350,0
|
|
20250102,164400,5987662120,17350,17350,17350,17350,0
|
|
20250102,164300,5987662120,17350,17350,17350,17350,0
|
|
20250102,164200,5987662120,17350,17350,17350,17350,0
|
|
20250102,164100,5987662120,17350,17350,17350,17350,0
|
|
20250102,164000,5987662120,17350,17350,17350,17350,0
|
|
20250102,163900,5987662120,17350,17350,17350,17350,0
|
|
20250102,163800,5987662120,17350,17350,17350,17350,0
|
|
20250102,163700,5987662120,17350,17350,17350,17350,0
|
|
20250102,163600,5987662120,17350,17350,17350,17350,0
|
|
20250102,163500,5987662120,17350,17350,17350,17350,0
|
|
20250102,163400,5987662120,17350,17350,17350,17350,0
|
|
20250102,163300,5987662120,17350,17350,17350,17350,0
|
|
20250102,163200,5987662120,17350,17350,17350,17350,0
|
|
20250102,163100,5987662120,17350,17350,17350,17350,0
|
|
20250102,163000,5987662120,17350,17350,17350,17350,0
|
|
20250102,162900,5987662120,17350,17350,17350,17350,0
|
|
20250102,162800,5987662120,17350,17350,17350,17350,0
|
|
20250102,162700,5987662120,17350,17350,17350,17350,0
|
|
20250102,162600,5987662120,17350,17350,17350,17350,0
|
|
20250102,162500,5987662120,17350,17350,17350,17350,0
|
|
20250102,162400,5987662120,17350,17350,17350,17350,0
|
|
20250102,162300,5987662120,17350,17350,17350,17350,0
|
|
20250102,162200,5987662120,17350,17350,17350,17350,0
|
|
20250102,162100,5987662120,17350,17350,17350,17350,0
|
|
20250102,162000,5987662120,17350,17350,17350,17350,0
|
|
20250102,161900,5987662120,17350,17350,17350,17350,0
|
|
20250102,161800,5987662120,17350,17350,17350,17350,0
|
|
20250102,161700,5987662120,17350,17350,17350,17350,11882
|
|
20250102,161600,5987662120,17350,17350,17350,17350,0
|
|
20250102,161500,5987662120,17350,17350,17350,17350,0
|
|
20250102,161400,5987662120,17350,17350,17350,17350,0
|
|
20250102,161300,5987662120,17350,17350,17350,17350,0
|
|
20250102,161200,5987662120,17350,17350,17350,17350,0
|
|
20250102,161100,5987662120,17350,17350,17350,17350,0
|
|
20250102,161000,5987662120,17350,17350,17350,17350,0
|
|
20250102,160900,5987662120,17350,17350,17350,17350,0
|
|
20250102,160800,5987662120,17350,17350,17350,17350,0
|
|
20250102,160700,5987662120,17350,17350,17350,17350,0
|
|
20250102,160600,5987662120,17350,17350,17350,17350,0
|
|
20250102,160500,5987662120,17350,17350,17350,17350,0
|
|
20250102,160400,5987662120,17350,17350,17350,17350,0
|
|
20250102,160300,5987662120,17350,17350,17350,17350,0
|
|
20250102,160200,5987662120,17350,17350,17350,17350,0
|
|
20250102,160100,5987662120,17350,17350,17350,17350,0
|
|
20250102,160000,5987662120,17350,17350,17350,17350,0
|
|
20250102,155900,5987662120,17350,17350,17350,17350,0
|
|
20250102,155800,5987662120,17350,17350,17350,17350,0
|
|
20250102,155700,5987662120,17350,17350,17350,17350,0
|
|
20250102,155600,5987662120,17350,17350,17350,17350,0
|
|
20250102,155500,5987662120,17350,17350,17350,17350,0
|
|
20250102,155400,5987662120,17350,17350,17350,17350,0
|
|
20250102,155300,5987662120,17350,17350,17350,17350,0
|
|
20250102,155200,5987662120,17350,17350,17350,17350,0
|
|
20250102,155100,5987662120,17350,17350,17350,17350,0
|
|
20250102,155000,5987662120,17350,17350,17350,17350,0
|
|
20250102,154900,5987662120,17350,17350,17350,17350,0
|
|
20250102,154800,5987662120,17350,17350,17350,17350,0
|
|
20250102,154700,5987662120,17350,17350,17350,17350,11882
|
|
20250102,154600,5987662120,17350,17350,17350,17350,0
|
|
20250102,154500,5987662120,17350,17350,17350,17350,0
|
|
20250102,154400,5987662120,17350,17350,17350,17350,0
|
|
20250102,154300,5987662120,17350,17350,17350,17350,0
|
|
20250102,154200,5987662120,17350,17350,17350,17350,0
|
|
20250102,154100,5987662120,17350,17350,17350,17350,0
|
|
20250102,154000,5987662120,17350,17350,17350,17350,0
|
|
20250102,153900,5987662120,17350,17350,17350,17350,0
|
|
20250102,153800,5987662120,17350,17350,17350,17350,0
|
|
20250102,153700,5987662120,17350,17350,17350,17350,0
|
|
20250102,153600,5987662120,17350,17350,17350,17350,0
|
|
20250102,153500,5987662120,17350,17350,17350,17350,0
|
|
20250102,153400,5987662120,17350,17350,17350,17350,0
|
|
20250102,153300,5987662120,17350,17350,17350,17350,0
|
|
20250102,153200,5987662120,17350,17350,17350,17350,0
|
|
20250102,153100,5987662120,17350,17350,17350,17350,0
|
|
20250102,153000,5987662120,17350,17350,17350,17350,11882
|
|
20250102,152900,5781509420,17340,17340,17340,17340,0
|
|
20250102,152800,5781509420,17340,17340,17340,17340,0
|
|
20250102,152700,5781509420,17340,17340,17340,17340,0
|
|
20250102,152600,5781509420,17340,17340,17340,17340,0
|
|
20250102,152500,5781509420,17340,17340,17340,17340,0
|
|
20250102,152400,5781509420,17340,17340,17340,17340,0
|
|
20250102,152300,5781509420,17340,17340,17340,17340,0
|
|
20250102,152200,5781509420,17340,17340,17340,17340,0
|
|
20250102,152100,5781509420,17340,17340,17340,17340,0
|
|
20250102,152000,5781509420,17340,17340,17340,17340,0
|
|
20250102,151900,5781509420,17340,17330,17340,17330,1905
|
|
20250102,151800,5748487870,17330,17330,17340,17280,1270
|
|
20250102,151700,5726499580,17330,17310,17330,17240,2786
|
|
20250102,151600,5678309320,17310,17320,17330,17260,2144
|
|
20250102,151500,5641182520,17320,17260,17330,17250,2363
|
|
20250102,151400,5600354860,17260,17240,17270,17220,1896
|
|
20250102,151300,5567662390,17220,17250,17260,17220,2863
|
|
20250102,151200,5518309300,17250,17240,17260,17230,2434
|
|
20250102,151100,5476346970,17230,17230,17240,17230,2219
|
|
20250102,151000,5438108910,17240,17230,17240,17230,1225
|
|
20250102,150900,5416998570,17230,17240,17270,17230,2182
|
|
20250102,150800,5379385360,17230,17230,17240,17230,2869
|
|
20250102,150700,5329949040,17230,17240,17240,17220,2136
|
|
20250102,150600,5293144950,17220,17240,17240,17220,2450
|
|
20250102,150500,5250930870,17240,17250,17260,17240,3259
|
|
20250102,150400,5194716830,17250,17260,17270,17250,1572
|
|
20250102,150300,5167586140,17270,17270,17270,17260,1973
|
|
20250102,150200,5133532020,17270,17280,17280,17260,1689
|
|
20250102,150100,5104373420,17270,17270,17280,17260,1743
|
|
20250102,150000,5074276090,17280,17280,17280,17260,1645
|
|
20250102,145900,5045871150,17260,17270,17270,17260,1886
|
|
20250102,145800,5013307200,17270,17290,17290,17260,1659
|
|
20250102,145700,4984656840,17260,17280,17280,17260,3870
|
|
20250102,145600,4917829730,17280,17290,17300,17280,1849
|
|
20250102,145500,4885862700,17290,17270,17290,17270,1580
|
|
20250102,145400,4858560680,17280,17280,17290,17270,1592
|
|
20250102,145300,4831057320,17270,17290,17300,17270,1868
|
|
20250102,145200,4798777200,17270,17290,17300,17270,1918
|
|
20250102,145100,4765623830,17290,17270,17300,17270,1807
|
|
20250102,145000,4734395020,17270,17280,17290,17270,1596
|
|
20250102,144900,4706818650,17290,17290,17300,17270,1564
|
|
20250102,144800,4679793640,17290,17290,17290,17270,1772
|
|
20250102,144700,4649166820,17290,17270,17290,17260,1949
|
|
20250102,144600,4615493270,17280,17280,17300,17270,1747
|
|
20250102,144500,4585304370,17280,17270,17290,17270,1687
|
|
20250102,144400,4556156860,17280,17280,17290,17260,1819
|
|
20250102,144300,4524740580,17280,17270,17280,17260,2751
|
|
20250102,144200,4477234760,17270,17270,17280,17270,1196
|
|
20250102,144100,4456577120,17270,17270,17290,17270,1907
|
|
20250102,144000,4423634880,17280,17290,17290,17270,1576
|
|
20250102,143900,4396401300,17300,17280,17310,17270,1595
|
|
20250102,143800,4368826890,17270,17300,17310,17270,2760
|
|
20250102,143700,4321114450,17300,17280,17340,17260,1742
|
|
20250102,143600,4291001260,17290,17290,17290,17260,1651
|
|
20250102,143500,4262482650,17290,17300,17310,17260,6286
|
|
20250102,143400,4153749730,17310,17320,17330,17310,4857
|
|
20250102,143300,4069632270,17330,17320,17360,17320,1930
|
|
20250102,143200,4036192320,17320,17360,17360,17320,1743
|
|
20250102,143100,4005996240,17350,17350,17360,17320,2166
|
|
20250102,143000,3968431140,17350,17330,17360,17330,1694
|
|
20250102,142900,3939042540,17330,17370,17370,17330,1218
|
|
20250102,142800,3917919030,17370,17390,17390,17340,1352
|
|
20250102,142700,3894453520,17390,17370,17400,17340,1693
|
|
20250102,142600,3865050930,17370,17380,17390,17340,1148
|
|
20250102,142500,3845121100,17390,17390,17400,17340,1514
|
|
20250102,142400,3818822440,17400,17390,17400,17340,1186
|
|
20250102,142300,3798215910,17390,17360,17400,17340,1614
|
|
20250102,142200,3770167720,17370,17360,17370,17350,1318
|
|
20250102,142100,3747283790,17360,17370,17380,17350,1302
|
|
20250102,142000,3724675660,17340,17350,17370,17340,1714
|
|
20250102,141900,3694930110,17350,17330,17370,17330,1169
|
|
20250102,141800,3674653520,17330,17360,17360,17330,982
|
|
20250102,141700,3657620150,17330,17360,17380,17330,1174
|
|
20250102,141600,3637250860,17330,17360,17390,17330,1587
|
|
20250102,141500,3609708710,17360,17360,17370,17330,962
|
|
20250102,141400,3593019430,17380,17370,17390,17330,1959
|
|
20250102,141300,3558996360,17370,17330,17380,17330,1798
|
|
20250102,141200,3527790590,17360,17340,17370,17320,1384
|
|
20250102,141100,3503798890,17330,17340,17350,17310,1329
|
|
20250102,141000,3480770580,17340,17330,17340,17310,1204
|
|
20250102,140900,3459911240,17320,17340,17360,17310,1276
|
|
20250102,140800,3437800690,17330,17350,17350,17320,1283
|
|
20250102,140700,3415557410,17350,17320,17360,17310,1282
|
|
20250102,140600,3393332470,17330,17330,17360,17310,1310
|
|
20250102,140500,3370623810,17320,17330,17330,17310,1279
|
|
20250102,140400,3348479510,17330,17330,17340,17320,1394
|
|
20250102,140300,3324324970,17340,17350,17390,17330,1583
|
|
20250102,140200,3296851230,17350,17360,17360,17330,1732
|
|
20250102,140100,3266800380,17360,17360,17390,17350,1431
|
|
20250102,140000,3241960490,17360,17360,17390,17350,1273
|
|
20250102,135900,3219851920,17350,17370,17390,17350,1295
|
|
20250102,135800,3197364620,17370,17380,17400,17350,1424
|
|
20250102,135700,3172625540,17380,17370,17390,17360,873
|
|
20250102,135600,3157460630,17380,17360,17380,17360,1570
|
|
20250102,135500,3130193690,17360,17370,17390,17360,624
|
|
20250102,135400,3119353970,17370,17400,17410,17370,1051
|
|
20250102,135300,3101085380,17400,17380,17410,17360,1598
|
|
20250102,135200,3073305870,17370,17370,17380,17360,1013
|
|
20250102,135100,3055711970,17370,17370,17380,17370,920
|
|
20250102,135000,3039728240,17390,17410,17410,17370,891
|
|
20250102,134900,3024233880,17390,17370,17420,17360,988
|
|
20250102,134800,3007067230,17370,17350,17400,17350,998
|
|
20250102,134700,2989731140,17350,17380,17390,17350,1194
|
|
20250102,134600,2968989350,17380,17390,17400,17380,1063
|
|
20250102,134500,2950509280,17390,17420,17420,17390,979
|
|
20250102,134400,2933472510,17420,17390,17430,17390,1035
|
|
20250102,134300,2915465270,17390,17410,17410,17390,1087
|
|
20250102,134200,2896556090,17400,17430,17430,17400,959
|
|
20250102,134100,2879862300,17410,17420,17430,17410,1562
|
|
20250102,134000,2852653810,17430,17420,17440,17410,1080
|
|
20250102,133900,2833838750,17420,17430,17460,17420,799
|
|
20250102,133800,2819914020,17450,17420,17450,17420,1267
|
|
20250102,133700,2797831680,17450,17450,17450,17420,1091
|
|
20250102,133600,2778810150,17430,17420,17460,17420,1074
|
|
20250102,133500,2760084430,17420,17450,17460,17420,680
|
|
20250102,133400,2748226620,17450,17450,17470,17430,984
|
|
20250102,133300,2731056730,17470,17450,17470,17450,699
|
|
20250102,133200,2718853950,17460,17470,17480,17450,619
|
|
20250102,133100,2708045620,17450,17460,17470,17450,895
|
|
20250102,133000,2692422190,17470,17480,17480,17460,838
|
|
20250102,132900,2677785020,17470,17480,17490,17470,775
|
|
20250102,132800,2664242700,17490,17490,17500,17480,783
|
|
20250102,132700,2650553680,17480,17490,17500,17480,433
|
|
20250102,132600,2642984260,17480,17510,17510,17480,496
|
|
20250102,132500,2634306970,17510,17510,17520,17500,353
|
|
20250102,132400,2628126560,17500,17490,17510,17490,270
|
|
20250102,132300,2623402720,17490,17510,17530,17490,522
|
|
20250102,132200,2614263630,17520,17500,17520,17490,380
|
|
20250102,132100,2607611180,17500,17510,17530,17500,317
|
|
20250102,132000,2602059900,17510,17500,17530,17500,1563
|
|
20250102,131900,2574667840,17500,17500,17510,17480,464
|
|
20250102,131800,2566549200,17500,17480,17510,17480,322
|
|
20250102,131700,2560917820,17510,17490,17510,17480,552
|
|
20250102,131600,2551263370,17490,17490,17510,17490,289
|
|
20250102,131500,2546208600,17490,17510,17510,17490,509
|
|
20250102,131400,2537299360,17510,17500,17510,17500,534
|
|
20250102,131300,2527952250,17500,17510,17520,17500,796
|
|
20250102,131200,2514014540,17500,17480,17530,17470,497
|
|
20250102,131100,2505317280,17480,17500,17520,17480,543
|
|
20250102,131000,2495814370,17500,17500,17500,17500,256
|
|
20250102,130900,2491334370,17500,17530,17530,17500,355
|
|
20250102,130800,2485119270,17510,17500,17530,17500,216
|
|
20250102,130700,2481338810,17530,17500,17540,17500,924
|
|
20250102,130600,2465160630,17500,17490,17560,17480,1146
|
|
20250102,130500,2445076450,17490,17500,17510,17490,342
|
|
20250102,130400,2439091550,17500,17530,17530,17500,204
|
|
20250102,130300,2435518830,17520,17530,17570,17520,481
|
|
20250102,130200,2427087150,17570,17530,17570,17530,366
|
|
20250102,130100,2420671010,17540,17480,17570,17480,1267
|
|
20250102,130000,2398477910,17510,17500,17510,17480,355
|
|
20250102,125900,2392266520,17510,17520,17520,17500,443
|
|
20250102,125800,2384510490,17510,17500,17520,17500,341
|
|
20250102,125700,2378539620,17520,17510,17520,17480,526
|
|
20250102,125600,2369330770,17480,17480,17510,17470,576
|
|
20250102,125500,2359256380,17480,17480,17500,17480,246
|
|
20250102,125400,2354956280,17470,17480,17510,17470,291
|
|
20250102,125300,2349871440,17480,17480,17520,17470,786
|
|
20250102,125200,2336122430,17490,17490,17510,17480,391
|
|
20250102,125100,2329281170,17490,17510,17520,17490,470
|
|
20250102,125000,2321057990,17520,17500,17520,17490,305
|
|
20250102,124900,2315720220,17500,17510,17510,17500,353
|
|
20250102,124800,2309539960,17520,17520,17530,17510,410
|
|
20250102,124700,2302357520,17520,17520,17520,17510,284
|
|
20250102,124600,2297382340,17510,17520,17520,17510,442
|
|
20250102,124500,2289639870,17520,17550,17570,17520,418
|
|
20250102,124400,2282308610,17550,17570,17570,17550,663
|
|
20250102,124300,2270667870,17570,17580,17580,17570,790
|
|
20250102,124200,2256786840,17600,17580,17600,17570,379
|
|
20250102,124100,2250124140,17570,17590,17610,17570,850
|
|
20250102,124000,2235179190,17590,17600,17610,17590,441
|
|
20250102,123900,2227415840,17600,17580,17610,17580,609
|
|
20250102,123800,2216699220,17580,17590,17590,17580,394
|
|
20250102,123700,2209771280,17580,17560,17580,17560,361
|
|
20250102,123600,2203430420,17560,17530,17580,17530,385
|
|
20250102,123500,2196675570,17540,17570,17570,17530,381
|
|
20250102,123400,2189994270,17570,17560,17580,17550,354
|
|
20250102,123300,2183777780,17570,17550,17580,17550,253
|
|
20250102,123200,2179335060,17550,17580,17600,17550,505
|
|
20250102,123100,2170465250,17570,17530,17610,17530,990
|
|
20250102,123000,2153055900,17530,17560,17590,17530,296
|
|
20250102,122900,2147858430,17550,17560,17600,17550,906
|
|
20250102,122800,2131944210,17560,17570,17570,17560,304
|
|
20250102,122700,2126603250,17580,17560,17600,17530,616
|
|
20250102,122600,2115786720,17570,17580,17580,17570,656
|
|
20250102,122500,2104258970,17580,17580,17600,17580,199
|
|
20250102,122400,2100759060,17570,17550,17600,17550,1604
|
|
20250102,122300,2072593050,17510,17510,17540,17500,508
|
|
20250102,122200,2063695330,17510,17510,17520,17500,110
|
|
20250102,122100,2061769170,17510,17620,17620,17510,317
|
|
20250102,122000,2056211260,17520,17530,17640,17520,1006
|
|
20250102,121900,2038529230,17530,17550,17560,17520,369
|
|
20250102,121800,2032060680,17530,17540,17580,17530,537
|
|
20250102,121700,2022639310,17520,17530,17560,17520,298
|
|
20250102,121600,2017413840,17530,17540,17540,17530,472
|
|
20250102,121500,2009137440,17530,17540,17540,17530,152
|
|
20250102,121400,2006471880,17540,17540,17590,17540,405
|
|
20250102,121300,1999365920,17550,17550,17570,17550,5493
|
|
20250102,121200,1902945230,17550,17540,17550,17540,675
|
|
20250102,121100,1891101670,17540,17550,17600,17540,478
|
|
20250102,121000,1882710680,17550,17570,17600,17550,491
|
|
20250102,120900,1874090330,17580,17570,17580,17550,255
|
|
20250102,120800,1869612160,17560,17570,17590,17550,622
|
|
20250102,120700,1858686550,17570,17570,17580,17560,218
|
|
20250102,120600,1854855990,17570,17560,17580,17550,406
|
|
20250102,120500,1847725170,17560,17590,17590,17550,736
|
|
20250102,120400,1834804880,17580,17570,17580,17560,664
|
|
20250102,120300,1823140540,17580,17570,17580,17570,324
|
|
20250102,120200,1817445660,17570,17580,17590,17570,472
|
|
20250102,120100,1809148870,17590,17600,17620,17590,375
|
|
20250102,120000,1802547330,17600,17580,17610,17570,753
|
|
20250102,115900,1789295840,17580,17570,17580,17570,302
|
|
20250102,115800,1783989490,17570,17580,17600,17570,419
|
|
20250102,115700,1776624070,17580,17560,17580,17560,228
|
|
20250102,115600,1772617520,17560,17580,17580,17560,554
|
|
20250102,115500,1762881500,17580,17580,17590,17580,175
|
|
20250102,115400,1759804300,17580,17560,17590,17560,2139
|
|
20250102,115300,1722222710,17550,17550,17560,17550,361
|
|
20250102,115200,1715885700,17550,17550,17560,17540,684
|
|
20250102,115100,1703882410,17540,17540,17550,17540,233
|
|
20250102,115000,1699795090,17530,17530,17550,17530,576
|
|
20250102,114900,1689694730,17510,17510,17530,17480,2171
|
|
20250102,114800,1651666480,17510,17490,17510,17490,583
|
|
20250102,114700,1641462530,17500,17500,17500,17490,425
|
|
20250102,114600,1634028570,17490,17510,17510,17490,382
|
|
20250102,114500,1627344380,17500,17480,17500,17480,400
|
|
20250102,114400,1620351680,17490,17490,17490,17480,317
|
|
20250102,114300,1614809290,17490,17480,17520,17480,932
|
|
20250102,114200,1598495120,17480,17480,17490,17480,325
|
|
20250102,114100,1592813050,17520,17490,17530,17480,660
|
|
20250102,114000,1581268200,17490,17500,17540,17490,333
|
|
20250102,113900,1575442730,17510,17510,17520,17510,452
|
|
20250102,113800,1567527770,17510,17500,17520,17490,656
|
|
20250102,113700,1556042680,17520,17500,17520,17500,132
|
|
20250102,113600,1553732050,17500,17490,17520,17490,430
|
|
20250102,113500,1546204820,17490,17520,17520,17490,201
|
|
20250102,113400,1542688100,17520,17490,17540,17490,371
|
|
20250102,113300,1536191070,17500,17520,17540,17500,1097
|
|
20250102,113200,1516987600,17530,17490,17550,17490,581
|
|
20250102,113100,1506808310,17510,17510,17510,17490,541
|
|
20250102,113000,1497340020,17490,17500,17520,17490,258
|
|
20250102,112900,1492826520,17500,17500,17500,17490,346
|
|
20250102,112800,1486771550,17500,17510,17530,17500,441
|
|
20250102,112700,1479048960,17510,17510,17540,17510,513
|
|
20250102,112600,1470061980,17510,17510,17530,17510,140
|
|
20250102,112500,1467610560,17510,17510,17530,17510,695
|
|
20250102,112400,1455435260,17530,17510,17530,17510,134
|
|
20250102,112300,1453088240,17530,17510,17540,17510,140
|
|
20250102,112200,1450636290,17520,17510,17530,17510,430
|
|
20250102,112100,1443105120,17530,17510,17530,17510,512
|
|
20250102,112000,1434134240,17510,17520,17550,17510,292
|
|
20250102,111900,1429019860,17520,17530,17540,17520,817
|
|
20250102,111800,1414698820,17530,17540,17550,17530,237
|
|
20250102,111700,1410541110,17540,17520,17550,17520,381
|
|
20250102,111600,1403864260,17530,17530,17550,17520,315
|
|
20250102,111500,1398342540,17530,17530,17530,17520,526
|
|
20250102,111400,1389124030,17530,17540,17580,17520,1186
|
|
20250102,111300,1368331670,17530,17530,17540,17520,1482
|
|
20250102,111200,1342350840,17520,17510,17600,17510,176
|
|
20250102,111100,1339261720,17520,17520,17600,17520,505
|
|
20250102,111000,1330411980,17530,17620,17620,17520,778
|
|
20250102,110900,1316747680,17570,17590,17630,17570,1394
|
|
20250102,110800,1292210000,17630,17570,17630,17570,384
|
|
20250102,110700,1285462940,17630,17520,17630,17520,549
|
|
20250102,110600,1275806010,17580,17530,17580,17520,260
|
|
20250102,110500,1271250350,17540,17560,17560,17530,420
|
|
20250102,110400,1263880090,17560,17540,17560,17520,1391
|
|
20250102,110300,1239488430,17540,17570,17570,17540,1371
|
|
20250102,110200,1215424790,17570,17570,17580,17560,207
|
|
20250102,110100,1211788090,17580,17600,17600,17580,1481
|
|
20250102,110000,1185743340,17600,17640,17640,17600,1525
|
|
20250102,105900,1158885700,17620,17620,17650,17620,131
|
|
20250102,105800,1156576790,17650,17630,17650,17620,388
|
|
20250102,105700,1149736300,17630,17650,17690,17630,1164
|
|
20250102,105600,1129194470,17650,17640,17680,17640,258
|
|
20250102,105500,1124640330,17640,17670,17690,17640,2394
|
|
20250102,105400,1082337530,17670,17690,17700,17640,346
|
|
20250102,105300,1076223380,17650,17660,17700,17640,266
|
|
20250102,105200,1071523700,17660,17660,17690,17650,982
|
|
20250102,105100,1054170040,17660,17660,17660,17630,287
|
|
20250102,105000,1049106730,17670,17690,17690,17620,545
|
|
20250102,104900,1039494310,17630,17650,17680,17630,672
|
|
20250102,104800,1027631540,17660,17680,17680,17650,1836
|
|
20250102,104700,995209770,17670,17680,17680,17650,465
|
|
20250102,104600,986997860,17680,17670,17690,17650,134
|
|
20250102,104500,984630000,17660,17670,17670,17650,891
|
|
20250102,104400,968890370,17670,17730,17730,17670,1016
|
|
20250102,104300,950910520,17700,17710,17730,17700,1378
|
|
20250102,104200,926507030,17700,17720,17730,17700,1060
|
|
20250102,104100,907732010,17720,17710,17740,17690,2106
|
|
20250102,104000,870416320,17710,17710,17710,17690,175
|
|
20250102,103900,867317480,17670,17730,17740,17670,1379
|
|
20250102,103800,842887130,17730,17710,17730,17700,2857
|
|
20250102,103700,792264990,17710,17660,17710,17650,1996
|
|
20250102,103600,756969450,17670,17680,17680,17660,37
|
|
20250102,103500,756315790,17640,17660,17690,17630,369
|
|
20250102,103400,749801890,17660,17690,17690,17650,907
|
|
20250102,103300,733782350,17700,17660,17710,17650,1464
|
|
20250102,103200,707886270,17650,17700,17700,17650,933
|
|
20250102,103100,691397300,17670,17710,17710,17670,143
|
|
20250102,103000,688866790,17680,17720,17720,17680,2459
|
|
20250102,102900,645366140,17720,17640,17720,17640,2573
|
|
20250102,102800,599848200,17650,17640,17650,17640,199
|
|
20250102,102700,596337350,17640,17650,17650,17640,289
|
|
20250102,102600,591236610,17650,17640,17670,17630,1684
|
|
20250102,102500,561521830,17640,17650,17650,17640,1052
|
|
20250102,102400,542963820,17640,17620,17650,17620,3500
|
|
20250102,102300,481258660,17620,17620,17640,17620,769
|
|
20250102,102200,467699690,17620,17580,17640,17580,1294
|
|
20250102,102100,444908370,17570,17560,17580,17560,1032
|
|
20250102,102000,426778640,17560,17510,17560,17490,4382
|
|
20250102,101900,350043950,17510,17560,17560,17510,1250
|
|
20250102,101800,328115100,17560,17550,17560,17540,396
|
|
20250102,101700,321165270,17550,17530,17550,17530,348
|
|
20250102,101600,315062690,17530,17480,17530,17480,1495
|
|
20250102,101500,288908080,17470,17440,17500,17440,1487
|
|
20250102,101400,262942610,17440,17390,17440,17390,720
|
|
20250102,101300,250402880,17390,17380,17390,17360,748
|
|
20250102,101200,237413450,17360,17400,17410,17360,527
|
|
20250102,101100,228258690,17410,17410,17410,17370,334
|
|
20250102,101000,222450280,17420,17360,17420,17350,1099
|
|
20250102,100900,203339980,17410,17430,17430,17360,164
|
|
20250102,100800,200489690,17340,17360,17430,17340,658
|
|
20250102,100700,189068760,17370,17350,17450,17350,505
|
|
20250102,100600,180292620,17330,17310,17390,17310,443
|
|
20250102,100500,172610200,17310,17320,17340,17300,1542
|
|
20250102,100400,145923560,17320,17340,17340,17310,586
|
|
20250102,100300,135766820,17340,17340,17360,17330,1395
|
|
20250102,100200,111576660,17340,17380,17390,17340,912
|
|
20250102,100100,95735670,17390,17470,17470,17390,2750
|
|
20250102,100000,47818150,17480,17380,17490,17380,2735
|