591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184800,5786804990,17950,17950,17950,17950,18080
|
|
20250103,184700,5786804990,17950,17950,17950,17950,0
|
|
20250103,184600,5786804990,17950,17950,17950,17950,0
|
|
20250103,184500,5786804990,17950,17950,17950,17950,0
|
|
20250103,184400,5786804990,17950,17950,17950,17950,0
|
|
20250103,184300,5786804990,17950,17950,17950,17950,0
|
|
20250103,184200,5786804990,17950,17950,17950,17950,0
|
|
20250103,184100,5786804990,17950,17950,17950,17950,0
|
|
20250103,184000,5786804990,17950,17950,17950,17950,0
|
|
20250103,183900,5786804990,17950,17950,17950,17950,0
|
|
20250103,183800,5786804990,17950,17950,17950,17950,0
|
|
20250103,183700,5786804990,17950,17950,17950,17950,0
|
|
20250103,183600,5786804990,17950,17950,17950,17950,0
|
|
20250103,183500,5786804990,17950,17950,17950,17950,0
|
|
20250103,183400,5786804990,17950,17950,17950,17950,0
|
|
20250103,183300,5786804990,17950,17950,17950,17950,0
|
|
20250103,183200,5786804990,17950,17950,17950,17950,0
|
|
20250103,183100,5786804990,17950,17950,17950,17950,0
|
|
20250103,183000,5786804990,17950,17950,17950,17950,0
|
|
20250103,182900,5786804990,17950,17950,17950,17950,0
|
|
20250103,182800,5786804990,17950,17950,17950,17950,0
|
|
20250103,182700,5786804990,17950,17950,17950,17950,0
|
|
20250103,182600,5786804990,17950,17950,17950,17950,0
|
|
20250103,182500,5786804990,17950,17950,17950,17950,0
|
|
20250103,182400,5786804990,17950,17950,17950,17950,0
|
|
20250103,182300,5786804990,17950,17950,17950,17950,0
|
|
20250103,182200,5786804990,17950,17950,17950,17950,0
|
|
20250103,182100,5786804990,17950,17950,17950,17950,0
|
|
20250103,182000,5786804990,17950,17950,17950,17950,0
|
|
20250103,181900,5786804990,17950,17950,17950,17950,0
|
|
20250103,181800,5786804990,17950,17950,17950,17950,18080
|
|
20250103,181700,5786804990,17950,17950,17950,17950,0
|
|
20250103,181600,5786804990,17950,17950,17950,17950,0
|
|
20250103,181500,5786804990,17950,17950,17950,17950,0
|
|
20250103,181400,5786804990,17950,17950,17950,17950,0
|
|
20250103,181300,5786804990,17950,17950,17950,17950,0
|
|
20250103,181200,5786804990,17950,17950,17950,17950,0
|
|
20250103,181100,5786804990,17950,17950,17950,17950,0
|
|
20250103,181000,5786804990,17950,17950,17950,17950,0
|
|
20250103,180900,5786804990,17950,17950,17950,17950,0
|
|
20250103,180800,5786804990,17950,17950,17950,17950,0
|
|
20250103,180700,5786804990,17950,17950,17950,17950,0
|
|
20250103,180600,5786804990,17950,17950,17950,17950,0
|
|
20250103,180500,5786804990,17950,17950,17950,17950,0
|
|
20250103,180400,5786804990,17950,17950,17950,17950,0
|
|
20250103,180300,5786804990,17950,17950,17950,17950,0
|
|
20250103,180200,5786804990,17950,17950,17950,17950,0
|
|
20250103,180100,5786804990,17950,17950,17950,17950,0
|
|
20250103,180000,5786804990,17950,17950,17950,17950,0
|
|
20250103,175900,5786804990,17950,17950,17950,17950,0
|
|
20250103,175800,5786804990,17950,17950,17950,17950,0
|
|
20250103,175700,5786804990,17950,17950,17950,17950,0
|
|
20250103,175600,5786804990,17950,17950,17950,17950,0
|
|
20250103,175500,5786804990,17950,17950,17950,17950,0
|
|
20250103,175400,5786804990,17950,17950,17950,17950,0
|
|
20250103,175300,5786804990,17950,17950,17950,17950,0
|
|
20250103,175200,5786804990,17950,17950,17950,17950,0
|
|
20250103,175100,5786804990,17950,17950,17950,17950,0
|
|
20250103,175000,5786804990,17950,17950,17950,17950,0
|
|
20250103,174900,5786804990,17950,17950,17950,17950,0
|
|
20250103,174800,5786804990,17950,17950,17950,17950,18080
|
|
20250103,174700,5786804990,17950,17950,17950,17950,0
|
|
20250103,174600,5786804990,17950,17950,17950,17950,0
|
|
20250103,174500,5786804990,17950,17950,17950,17950,0
|
|
20250103,174400,5786804990,17950,17950,17950,17950,0
|
|
20250103,174300,5786804990,17950,17950,17950,17950,0
|
|
20250103,174200,5786804990,17950,17950,17950,17950,0
|
|
20250103,174100,5786804990,17950,17950,17950,17950,0
|
|
20250103,174000,5786804990,17950,17950,17950,17950,0
|
|
20250103,173900,5786804990,17950,17950,17950,17950,0
|
|
20250103,173800,5786804990,17950,17950,17950,17950,0
|
|
20250103,173700,5786804990,17950,17950,17950,17950,0
|
|
20250103,173600,5786804990,17950,17950,17950,17950,0
|
|
20250103,173500,5786804990,17950,17950,17950,17950,0
|
|
20250103,173400,5786804990,17950,17950,17950,17950,0
|
|
20250103,173300,5786804990,17950,17950,17950,17950,0
|
|
20250103,173200,5786804990,17950,17950,17950,17950,0
|
|
20250103,173100,5786804990,17950,17950,17950,17950,0
|
|
20250103,173000,5786804990,17950,17950,17950,17950,0
|
|
20250103,172900,5786804990,17950,17950,17950,17950,0
|
|
20250103,172800,5786804990,17950,17950,17950,17950,0
|
|
20250103,172700,5786804990,17950,17950,17950,17950,0
|
|
20250103,172600,5786804990,17950,17950,17950,17950,0
|
|
20250103,172500,5786804990,17950,17950,17950,17950,0
|
|
20250103,172400,5786804990,17950,17950,17950,17950,0
|
|
20250103,172300,5786804990,17950,17950,17950,17950,0
|
|
20250103,172200,5786804990,17950,17950,17950,17950,0
|
|
20250103,172100,5786804990,17950,17950,17950,17950,0
|
|
20250103,172000,5786804990,17950,17950,17950,17950,0
|
|
20250103,171900,5786804990,17950,17950,17950,17950,0
|
|
20250103,171800,5786804990,17950,17950,17950,17950,18080
|
|
20250103,171700,5786804990,17950,17950,17950,17950,0
|
|
20250103,171600,5786804990,17950,17950,17950,17950,0
|
|
20250103,171500,5786804990,17950,17950,17950,17950,0
|
|
20250103,171400,5786804990,17950,17950,17950,17950,0
|
|
20250103,171300,5786804990,17950,17950,17950,17950,0
|
|
20250103,171200,5786804990,17950,17950,17950,17950,0
|
|
20250103,171100,5786804990,17950,17950,17950,17950,0
|
|
20250103,171000,5786804990,17950,17950,17950,17950,0
|
|
20250103,170900,5786804990,17950,17950,17950,17950,0
|
|
20250103,170800,5786804990,17950,17950,17950,17950,0
|
|
20250103,170700,5786804990,17950,17950,17950,17950,0
|
|
20250103,170600,5786804990,17950,17950,17950,17950,0
|
|
20250103,170500,5786804990,17950,17950,17950,17950,0
|
|
20250103,170400,5786804990,17950,17950,17950,17950,0
|
|
20250103,170300,5786804990,17950,17950,17950,17950,0
|
|
20250103,170200,5786804990,17950,17950,17950,17950,0
|
|
20250103,170100,5786804990,17950,17950,17950,17950,0
|
|
20250103,170000,5786804990,17950,17950,17950,17950,0
|
|
20250103,165900,5786804990,17950,17950,17950,17950,0
|
|
20250103,165800,5786804990,17950,17950,17950,17950,0
|
|
20250103,165700,5786804990,17950,17950,17950,17950,0
|
|
20250103,165600,5786804990,17950,17950,17950,17950,0
|
|
20250103,165500,5786804990,17950,17950,17950,17950,0
|
|
20250103,165400,5786804990,17950,17950,17950,17950,0
|
|
20250103,165300,5786804990,17950,17950,17950,17950,0
|
|
20250103,165200,5786804990,17950,17950,17950,17950,0
|
|
20250103,165100,5786804990,17950,17950,17950,17950,0
|
|
20250103,165000,5786804990,17950,17950,17950,17950,0
|
|
20250103,164900,5786804990,17950,17950,17950,17950,0
|
|
20250103,164800,5786804990,17950,17950,17950,17950,18080
|
|
20250103,164700,5786804990,17950,17950,17950,17950,0
|
|
20250103,164600,5786804990,17950,17950,17950,17950,0
|
|
20250103,164500,5786804990,17950,17950,17950,17950,0
|
|
20250103,164400,5786804990,17950,17950,17950,17950,0
|
|
20250103,164300,5786804990,17950,17950,17950,17950,0
|
|
20250103,164200,5786804990,17950,17950,17950,17950,0
|
|
20250103,164100,5786804990,17950,17950,17950,17950,0
|
|
20250103,164000,5786804990,17950,17950,17950,17950,0
|
|
20250103,163900,5786804990,17950,17950,17950,17950,0
|
|
20250103,163800,5786804990,17950,17950,17950,17950,0
|
|
20250103,163700,5786804990,17950,17950,17950,17950,0
|
|
20250103,163600,5786804990,17950,17950,17950,17950,0
|
|
20250103,163500,5786804990,17950,17950,17950,17950,0
|
|
20250103,163400,5786804990,17950,17950,17950,17950,0
|
|
20250103,163300,5786804990,17950,17950,17950,17950,0
|
|
20250103,163200,5786804990,17950,17950,17950,17950,0
|
|
20250103,163100,5786804990,17950,17950,17950,17950,0
|
|
20250103,163000,5786804990,17950,17950,17950,17950,0
|
|
20250103,162900,5786804990,17950,17950,17950,17950,0
|
|
20250103,162800,5786804990,17950,17950,17950,17950,0
|
|
20250103,162700,5786804990,17950,17950,17950,17950,0
|
|
20250103,162600,5786804990,17950,17950,17950,17950,0
|
|
20250103,162500,5786804990,17950,17950,17950,17950,0
|
|
20250103,162400,5786804990,17950,17950,17950,17950,0
|
|
20250103,162300,5786804990,17950,17950,17950,17950,0
|
|
20250103,162200,5786804990,17950,17950,17950,17950,0
|
|
20250103,162100,5786804990,17950,17950,17950,17950,0
|
|
20250103,162000,5786804990,17950,17950,17950,17950,0
|
|
20250103,161900,5786804990,17950,17950,17950,17950,0
|
|
20250103,161800,5786804990,17950,17950,17950,17950,18080
|
|
20250103,161700,5786804990,17950,17950,17950,17950,0
|
|
20250103,161600,5786804990,17950,17950,17950,17950,0
|
|
20250103,161500,5786804990,17950,17950,17950,17950,0
|
|
20250103,161400,5786804990,17950,17950,17950,17950,0
|
|
20250103,161300,5786804990,17950,17950,17950,17950,0
|
|
20250103,161200,5786804990,17950,17950,17950,17950,0
|
|
20250103,161100,5786804990,17950,17950,17950,17950,0
|
|
20250103,161000,5786804990,17950,17950,17950,17950,0
|
|
20250103,160900,5786804990,17950,17950,17950,17950,0
|
|
20250103,160800,5786804990,17950,17950,17950,17950,0
|
|
20250103,160700,5786804990,17950,17950,17950,17950,0
|
|
20250103,160600,5786804990,17950,17950,17950,17950,0
|
|
20250103,160500,5786804990,17950,17950,17950,17950,0
|
|
20250103,160400,5786804990,17950,17950,17950,17950,0
|
|
20250103,160300,5786804990,17950,17950,17950,17950,0
|
|
20250103,160200,5786804990,17950,17950,17950,17950,0
|
|
20250103,160100,5786804990,17950,17950,17950,17950,0
|
|
20250103,160000,5786804990,17950,17950,17950,17950,0
|
|
20250103,155900,5786804990,17950,17950,17950,17950,0
|
|
20250103,155800,5786804990,17950,17950,17950,17950,0
|
|
20250103,155700,5786804990,17950,17950,17950,17950,0
|
|
20250103,155600,5786804990,17950,17950,17950,17950,0
|
|
20250103,155500,5786804990,17950,17950,17950,17950,0
|
|
20250103,155400,5786804990,17950,17950,17950,17950,0
|
|
20250103,155300,5786804990,17950,17950,17950,17950,0
|
|
20250103,155200,5786804990,17950,17950,17950,17950,0
|
|
20250103,155100,5786804990,17950,17950,17950,17950,0
|
|
20250103,155000,5786804990,17950,17950,17950,17950,0
|
|
20250103,154900,5786804990,17950,17950,17950,17950,0
|
|
20250103,154800,5786804990,17950,17950,17950,17950,18080
|
|
20250103,154700,5786804990,17950,17950,17950,17950,0
|
|
20250103,154600,5786804990,17950,17950,17950,17950,0
|
|
20250103,154500,5786804990,17950,17950,17950,17950,0
|
|
20250103,154400,5786804990,17950,17950,17950,17950,0
|
|
20250103,154300,5786804990,17950,17950,17950,17950,0
|
|
20250103,154200,5786804990,17950,17950,17950,17950,0
|
|
20250103,154100,5786804990,17950,17950,17950,17950,0
|
|
20250103,154000,5786804990,17950,17950,17950,17950,0
|
|
20250103,153900,5786804990,17950,17950,17950,17950,0
|
|
20250103,153800,5786804990,17950,17950,17950,17950,0
|
|
20250103,153700,5786804990,17950,17950,17950,17950,0
|
|
20250103,153600,5786804990,17950,17950,17950,17950,0
|
|
20250103,153500,5786804990,17950,17950,17950,17950,0
|
|
20250103,153400,5786804990,17950,17950,17950,17950,0
|
|
20250103,153300,5786804990,17950,17950,17950,17950,0
|
|
20250103,153200,5786804990,17950,17950,17950,17950,0
|
|
20250103,153100,5786804990,17950,17950,17950,17950,0
|
|
20250103,153000,5786804990,17950,17950,17950,17950,18080
|
|
20250103,152900,5462268990,17840,17840,17840,17840,0
|
|
20250103,152800,5462268990,17840,17840,17840,17840,0
|
|
20250103,152700,5462268990,17840,17840,17840,17840,0
|
|
20250103,152600,5462268990,17840,17840,17840,17840,0
|
|
20250103,152500,5462268990,17840,17840,17840,17840,0
|
|
20250103,152400,5462268990,17840,17840,17840,17840,0
|
|
20250103,152300,5462268990,17840,17840,17840,17840,0
|
|
20250103,152200,5462268990,17840,17840,17840,17840,0
|
|
20250103,152100,5462268990,17840,17840,17840,17840,0
|
|
20250103,152000,5462268990,17840,17840,17840,17840,0
|
|
20250103,151900,5462268990,17840,17820,17840,17820,494
|
|
20250103,151800,5453457210,17830,17830,17830,17820,709
|
|
20250103,151700,5440816140,17830,17820,17840,17810,1597
|
|
20250103,151600,5412349740,17810,17810,17820,17810,690
|
|
20250103,151500,5400055810,17810,17850,17860,17810,1295
|
|
20250103,151400,5376962760,17860,17870,17880,17840,1434
|
|
20250103,151300,5351358700,17870,17860,17870,17850,936
|
|
20250103,151200,5334639340,17860,17840,17860,17840,1069
|
|
20250103,151100,5315561260,17840,17840,17850,17820,760
|
|
20250103,151000,5302006970,17840,17830,17840,17820,650
|
|
20250103,150900,5290418920,17820,17820,17840,17820,699
|
|
20250103,150800,5277953210,17820,17810,17820,17810,624
|
|
20250103,150700,5266835560,17810,17830,17830,17810,726
|
|
20250103,150600,5253899610,17840,17830,17840,17830,639
|
|
20250103,150500,5242503920,17830,17830,17840,17830,638
|
|
20250103,150400,5231127330,17830,17830,17850,17830,875
|
|
20250103,150300,5215521740,17830,17830,17850,17810,1108
|
|
20250103,150200,5195761810,17830,17820,17840,17820,757
|
|
20250103,150100,5182265380,17840,17830,17840,17820,680
|
|
20250103,150000,5170143970,17830,17850,17850,17830,808
|
|
20250103,145900,5155734060,17840,17830,17850,17820,744
|
|
20250103,145800,5142463140,17830,17850,17850,17820,451
|
|
20250103,145700,5134419710,17840,17830,17850,17820,765
|
|
20250103,145600,5120774080,17840,17820,17840,17820,621
|
|
20250103,145500,5109702960,17820,17810,17830,17810,472
|
|
20250103,145400,5101294940,17810,17850,17850,17810,806
|
|
20250103,145300,5086924530,17850,17850,17860,17850,720
|
|
20250103,145200,5074072110,17850,17860,17860,17850,568
|
|
20250103,145100,5063929830,17860,17860,17870,17860,1106
|
|
20250103,145000,5044170320,17860,17860,17870,17860,327
|
|
20250103,144900,5038327420,17860,17850,17870,17850,224
|
|
20250103,144800,5034326460,17860,17860,17870,17860,873
|
|
20250103,144700,5018730400,17870,17860,17870,17860,342
|
|
20250103,144600,5012620670,17850,17860,17870,17850,707
|
|
20250103,144500,4999993890,17860,17860,17870,17860,403
|
|
20250103,144400,4992793860,17870,17880,17880,17870,658
|
|
20250103,144300,4981033150,17880,17880,17880,17870,794
|
|
20250103,144200,4966840750,17880,17870,17880,17870,305
|
|
20250103,144100,4961387690,17870,17880,17880,17850,481
|
|
20250103,144000,4952793670,17870,17880,17880,17860,306
|
|
20250103,143900,4947325740,17880,17880,17880,17850,973
|
|
20250103,143800,4929939850,17880,17880,17880,17870,528
|
|
20250103,143700,4920501890,17880,17870,17880,17870,371
|
|
20250103,143600,4913868820,17870,17870,17880,17870,491
|
|
20250103,143500,4905093440,17870,17860,17880,17860,370
|
|
20250103,143400,4898481100,17860,17870,17870,17860,327
|
|
20250103,143300,4892639320,17870,17880,17880,17870,786
|
|
20250103,143200,4878589780,17880,17880,17880,17870,524
|
|
20250103,143100,4869222180,17880,17870,17890,17870,600
|
|
20250103,143000,4858492190,17880,17910,17910,17880,973
|
|
20250103,142900,4841084090,17910,17900,17910,17890,533
|
|
20250103,142800,4831543180,17890,17890,17900,17880,214
|
|
20250103,142700,4827714090,17890,17900,17910,17890,776
|
|
20250103,142600,4813824940,17900,17910,17910,17900,485
|
|
20250103,142500,4805140380,17900,17890,17910,17890,404
|
|
20250103,142400,4797908970,17890,17890,17890,17890,549
|
|
20250103,142300,4788087360,17890,17900,17900,17890,402
|
|
20250103,142200,4780893290,17890,17900,17900,17890,474
|
|
20250103,142100,4772412750,17890,17900,17900,17890,951
|
|
20250103,142000,4755395460,17900,17890,17900,17880,421
|
|
20250103,141900,4747862760,17890,17890,17890,17880,445
|
|
20250103,141800,4739902820,17890,17890,17890,17880,504
|
|
20250103,141700,4730887580,17890,17890,17890,17880,273
|
|
20250103,141600,4726003650,17880,17890,17900,17880,439
|
|
20250103,141500,4718150840,17880,17890,17890,17880,443
|
|
20250103,141400,4710225650,17880,17890,17890,17880,371
|
|
20250103,141300,4703589770,17880,17890,17900,17880,519
|
|
20250103,141200,4694303160,17890,17880,17900,17880,315
|
|
20250103,141100,4688667850,17880,17860,17880,17860,1226
|
|
20250103,141000,4666759270,17860,17860,17870,17860,245
|
|
20250103,140900,4662382250,17850,17840,17870,17840,1617
|
|
20250103,140800,4633503640,17830,17840,17840,17830,814
|
|
20250103,140700,4618985050,17850,17850,17850,17830,648
|
|
20250103,140600,4607421540,17850,17860,17870,17850,605
|
|
20250103,140500,4596616560,17860,17880,17890,17860,853
|
|
20250103,140400,4581371330,17880,17880,17890,17870,419
|
|
20250103,140300,4573879380,17870,17880,17880,17870,264
|
|
20250103,140200,4569161150,17870,17870,17880,17860,444
|
|
20250103,140100,4561225980,17870,17860,17870,17850,447
|
|
20250103,140000,4553243320,17860,17850,17860,17850,323
|
|
20250103,135900,4547475110,17850,17860,17860,17850,404
|
|
20250103,135800,4540261110,17860,17850,17860,17850,271
|
|
20250103,135700,4535422260,17860,17850,17860,17850,467
|
|
20250103,135600,4527083100,17850,17860,17870,17850,215
|
|
20250103,135500,4523243090,17860,17870,17870,17860,647
|
|
20250103,135400,4511683690,17870,17860,17870,17860,334
|
|
20250103,135300,4505716690,17860,17860,17870,17860,139
|
|
20250103,135200,4503233100,17860,17870,17870,17860,300
|
|
20250103,135100,4497873930,17860,17870,17870,17860,85
|
|
20250103,135000,4496355160,17870,17880,17880,17860,590
|
|
20250103,134900,4485812440,17880,17880,17890,17870,414
|
|
20250103,134800,4478409660,17880,17870,17880,17870,260
|
|
20250103,134700,4473762260,17870,17870,17870,17870,40
|
|
20250103,134600,4473047460,17870,17880,17880,17870,564
|
|
20250103,134500,4462966950,17880,17870,17880,17870,204
|
|
20250103,134400,4459320080,17870,17880,17890,17870,237
|
|
20250103,134300,4455082300,17880,17890,17890,17880,258
|
|
20250103,134200,4450467870,17880,17880,17890,17880,295
|
|
20250103,134100,4445193030,17880,17840,17880,17840,1255
|
|
20250103,134000,4422770210,17840,17870,17880,17840,635
|
|
20250103,133900,4411428030,17870,17870,17880,17870,1581
|
|
20250103,133800,4383167740,17870,17890,17900,17870,572
|
|
20250103,133700,4372935630,17890,17930,17930,17890,746
|
|
20250103,133600,4359572240,17940,17960,17970,17940,683
|
|
20250103,133500,4347308720,17970,17980,17990,17970,917
|
|
20250103,133400,4330822340,17980,17980,17990,17980,366
|
|
20250103,133300,4324240420,17980,18000,18000,17970,4666
|
|
20250103,133200,4240307260,18000,17990,18000,17990,118
|
|
20250103,133100,4238183340,18000,18000,18000,17990,494
|
|
20250103,133000,4229291930,18000,18010,18010,18000,951
|
|
20250103,132900,4212167310,18010,17990,18010,17990,3214
|
|
20250103,132800,4154315380,17990,17990,18000,17990,1253
|
|
20250103,132700,4131771410,17990,17990,17990,17980,885
|
|
20250103,132600,4115855260,17990,17980,17990,17980,952
|
|
20250103,132500,4098735570,17990,17960,18000,17950,5243
|
|
20250103,132400,4004386550,17970,17910,17970,17910,5426
|
|
20250103,132300,3907007350,17910,17910,17930,17900,546
|
|
20250103,132200,3897225220,17910,17860,17910,17860,7538
|
|
20250103,132100,3762421640,17860,17870,17870,17860,481
|
|
20250103,132000,3753829720,17860,17860,17860,17860,566
|
|
20250103,131900,3743720960,17870,17860,17870,17860,190
|
|
20250103,131800,3740326660,17860,17860,17860,17850,485
|
|
20250103,131700,3731664570,17860,17860,17860,17860,230
|
|
20250103,131600,3727556770,17860,17860,17860,17860,129
|
|
20250103,131500,3725252830,17860,17850,17860,17850,2
|
|
20250103,131400,3725217120,17850,17860,17860,17850,493
|
|
20250103,131300,3716412170,17860,17870,17870,17860,373
|
|
20250103,131200,3709748660,17860,17840,17860,17840,1331
|
|
20250103,131100,3685989470,17840,17840,17840,17830,1770
|
|
20250103,131000,3654413670,17840,17830,17840,17830,102
|
|
20250103,130900,3652594990,17840,17830,17840,17830,179
|
|
20250103,130800,3649401640,17840,17840,17840,17830,369
|
|
20250103,130700,3642820680,17840,17830,17840,17830,406
|
|
20250103,130600,3635581690,17830,17830,17830,17830,132
|
|
20250103,130500,3633228130,17830,17810,17830,17810,253
|
|
20250103,130400,3628717740,17830,17810,17830,17810,102
|
|
20250103,130300,3626899180,17810,17810,17820,17810,462
|
|
20250103,130200,3618670340,17810,17800,17810,17800,67
|
|
20250103,130100,3617477170,17810,17810,17810,17800,274
|
|
20250103,130000,3612598670,17810,17840,17840,17810,1304
|
|
20250103,125900,3589348260,17840,17840,17840,17840,137
|
|
20250103,125800,3586904180,17840,17850,17850,17840,229
|
|
20250103,125700,3582818810,17850,17850,17850,17850,215
|
|
20250103,125600,3578981060,17840,17860,17870,17840,527
|
|
20250103,125500,3569572960,17860,17870,17870,17860,105
|
|
20250103,125400,3567696640,17860,17850,17890,17850,8390
|
|
20250103,125300,3417883990,17850,17840,17850,17840,2642
|
|
20250103,125200,3370742980,17840,17830,17840,17820,2423
|
|
20250103,125100,3327536500,17830,17830,17830,17810,391
|
|
20250103,125000,3320566440,17830,17810,17830,17810,94
|
|
20250103,124900,3318890460,17810,17820,17830,17810,131
|
|
20250103,124800,3316554770,17830,17800,17830,17800,254
|
|
20250103,124700,3312030640,17820,17810,17820,17800,88
|
|
20250103,124600,3310462590,17800,17810,17810,17800,291
|
|
20250103,124500,3305282180,17810,17790,17830,17790,4960
|
|
20250103,124400,3216925730,17800,17800,17800,17790,74
|
|
20250103,124300,3215609110,17800,17790,17800,17790,423
|
|
20250103,124200,3208083670,17790,17790,17800,17790,13
|
|
20250103,124100,3207852380,17790,17800,17800,17790,20
|
|
20250103,124000,3207496410,17800,17790,17800,17790,245
|
|
20250103,123900,3203137680,17790,17800,17800,17790,27
|
|
20250103,123800,3202657160,17800,17790,17800,17790,80
|
|
20250103,123700,3201233790,17800,17800,17800,17800,21
|
|
20250103,123600,3200859990,17790,17800,17800,17790,377
|
|
20250103,123500,3194151590,17800,17800,17800,17800,0
|
|
20250103,123400,3194151590,17800,17790,17800,17790,97
|
|
20250103,123300,3192425280,17790,17790,17800,17790,226
|
|
20250103,123200,3188403760,17800,17800,17800,17790,138
|
|
20250103,123100,3185947660,17800,17800,17800,17790,276
|
|
20250103,123000,3181035570,17800,17800,17800,17790,96
|
|
20250103,122900,3179326910,17800,17800,17800,17790,2386
|
|
20250103,122800,3136872480,17810,17800,17810,17800,30
|
|
20250103,122700,3136338200,17800,17800,17800,17800,24
|
|
20250103,122600,3135911000,17800,17800,17800,17800,332
|
|
20250103,122500,3130001400,17800,17800,17800,17790,350
|
|
20250103,122400,3123771500,17790,17800,17800,17790,75
|
|
20250103,122300,3122436720,17800,17800,17800,17800,4
|
|
20250103,122200,3122365520,17800,17800,17800,17790,831
|
|
20250103,122100,3107581220,17800,17800,17800,17800,38
|
|
20250103,122000,3106904820,17800,17800,17800,17800,80
|
|
20250103,121900,3105480820,17810,17800,17810,17800,90
|
|
20250103,121800,3103878560,17810,17810,17810,17810,1
|
|
20250103,121700,3103860750,17810,17810,17810,17810,2
|
|
20250103,121600,3103825130,17810,17820,17830,17810,206
|
|
20250103,121500,3100155150,17830,17830,17840,17830,282
|
|
20250103,121400,3095127030,17840,17840,17840,17830,41
|
|
20250103,121300,3094395690,17830,17820,17840,17820,157
|
|
20250103,121200,3091596360,17830,17830,17830,17830,15
|
|
20250103,121100,3091328910,17830,17830,17830,17830,529
|
|
20250103,121000,3081896840,17820,17830,17840,17820,119
|
|
20250103,120900,3079775160,17840,17840,17840,17830,324
|
|
20250103,120800,3073997740,17840,17830,17840,17830,176
|
|
20250103,120700,3070859650,17830,17840,17840,17830,27
|
|
20250103,120600,3070378000,17830,17840,17840,17830,28
|
|
20250103,120500,3069878510,17830,17840,17840,17830,25
|
|
20250103,120400,3069432520,17840,17840,17840,17830,539
|
|
20250103,120300,3059822110,17840,17840,17840,17830,249
|
|
20250103,120200,3055380280,17850,17850,17850,17840,252
|
|
20250103,120100,3050884300,17850,17840,17850,17830,8136
|
|
20250103,120000,2905733960,17840,17790,17840,17790,7010
|
|
20250103,115900,2780798270,17790,17790,17790,17790,62
|
|
20250103,115800,2779695290,17780,17770,17780,17770,1012
|
|
20250103,115700,2761709020,17760,17770,17770,17760,108
|
|
20250103,115600,2759789870,17770,17770,17770,17770,4
|
|
20250103,115500,2759718790,17770,17770,17770,17770,0
|
|
20250103,115400,2759718790,17770,17760,17770,17760,6
|
|
20250103,115300,2759612180,17750,17770,17770,17750,703
|
|
20250103,115200,2747133910,17750,17770,17770,17750,1062
|
|
20250103,115100,2728281370,17770,17770,17770,17770,101
|
|
20250103,115000,2726486600,17770,17770,17770,17760,19
|
|
20250103,114900,2726148990,17770,17770,17770,17770,7
|
|
20250103,114800,2726024600,17770,17760,17770,17760,27
|
|
20250103,114700,2725544910,17760,17770,17780,17760,168
|
|
20250103,114600,2722559650,17770,17770,17780,17770,38
|
|
20250103,114500,2721884380,17770,17780,17780,17770,43
|
|
20250103,114400,2721120170,17770,17770,17770,17770,0
|
|
20250103,114300,2721120170,17770,17780,17780,17770,26
|
|
20250103,114200,2720658100,17780,17760,17780,17760,11
|
|
20250103,114100,2720462720,17760,17760,17760,17760,5
|
|
20250103,114000,2720373920,17780,17760,17780,17760,26
|
|
20250103,113900,2719912140,17760,17780,17780,17760,1749
|
|
20250103,113800,2688818330,17790,17790,17790,17790,93
|
|
20250103,113700,2687163860,17790,17790,17790,17790,42
|
|
20250103,113600,2686416680,17790,17790,17790,17780,51
|
|
20250103,113500,2685509690,17790,17780,17790,17780,119
|
|
20250103,113400,2683393720,17790,17790,17790,17790,141
|
|
20250103,113300,2680885330,17780,17790,17790,17780,35
|
|
20250103,113200,2680262690,17790,17800,17800,17790,340
|
|
20250103,113100,2674213740,17790,17800,17800,17790,21
|
|
20250103,113000,2673840020,17800,17790,17800,17780,18
|
|
20250103,112900,2673519730,17790,17780,17790,17780,123
|
|
20250103,112800,2671332040,17780,17780,17780,17780,199
|
|
20250103,112700,2667793820,17770,17780,17780,17770,16
|
|
20250103,112600,2667509440,17780,17780,17780,17770,91
|
|
20250103,112500,2665891470,17780,17780,17780,17780,18
|
|
20250103,112400,2665571430,17780,17780,17780,17780,39
|
|
20250103,112300,2664878010,17780,17780,17780,17780,815
|
|
20250103,112200,2650387310,17790,17780,17790,17780,55
|
|
20250103,112100,2649409260,17780,17790,17790,17780,506
|
|
20250103,112000,2640410370,17780,17780,17790,17780,59
|
|
20250103,111900,2639361310,17790,17800,17800,17790,203
|
|
20250103,111800,2635749930,17800,17800,17800,17800,2
|
|
20250103,111700,2635714330,17800,17790,17800,17790,14
|
|
20250103,111600,2635465260,17790,17790,17800,17790,115
|
|
20250103,111500,2633419380,17780,17770,17780,17770,114
|
|
20250103,111400,2631393480,17770,17770,17790,17770,96
|
|
20250103,111300,2629687440,17770,17770,17800,17770,6207
|
|
20250103,111200,2519273520,17760,17740,17760,17740,1555
|
|
20250103,111100,2491663150,17740,17730,17740,17730,1027
|
|
20250103,111000,2473454180,17730,17740,17740,17730,150
|
|
20250103,110900,2470794190,17740,17740,17740,17730,23
|
|
20250103,110800,2470386270,17740,17740,17740,17740,99
|
|
20250103,110700,2468630010,17740,17750,17750,17740,46
|
|
20250103,110600,2467813610,17750,17750,17750,17750,44
|
|
20250103,110500,2467032610,17750,17750,17760,17750,214
|
|
20250103,110400,2463234100,17750,17750,17750,17750,41
|
|
20250103,110300,2462506350,17750,17770,17770,17750,219
|
|
20250103,110200,2458616600,17770,17770,17770,17770,84
|
|
20250103,110100,2457123920,17760,17770,17770,17760,136
|
|
20250103,110000,2454708010,17770,17740,17770,17740,6024
|
|
20250103,105900,2347672490,17740,17740,17740,17740,498
|
|
20250103,105800,2338837970,17740,17750,17750,17740,113
|
|
20250103,105700,2336832670,17760,17750,17760,17750,1220
|
|
20250103,105600,2315167110,17750,17750,17760,17750,216
|
|
20250103,105500,2311332160,17750,17740,17750,17740,1287
|
|
20250103,105400,2288491770,17740,17730,17750,17720,1999
|
|
20250103,105300,2253031120,17730,17720,17730,17720,45
|
|
20250103,105200,2252233380,17730,17730,17730,17730,62
|
|
20250103,105100,2251134120,17730,17710,17740,17710,398
|
|
20250103,105000,2244078950,17720,17710,17720,17710,176
|
|
20250103,104900,2240960880,17710,17710,17710,17700,378
|
|
20250103,104800,2234267520,17710,17710,17720,17710,409
|
|
20250103,104700,2227024120,17700,17710,17710,17700,71
|
|
20250103,104600,2225767310,17710,17710,17710,17710,103
|
|
20250103,104500,2223943180,17710,17700,17710,17700,782
|
|
20250103,104400,2210095480,17700,17710,17720,17700,867
|
|
20250103,104300,2194740570,17710,17720,17720,17710,87
|
|
20250103,104200,2193199200,17720,17720,17720,17720,97
|
|
20250103,104100,2191480360,17740,17710,17740,17710,6496
|
|
20250103,104000,2076294260,17710,17710,17720,17700,467
|
|
20250103,103900,2068025070,17700,17700,17700,17690,226
|
|
20250103,103800,2064024980,17700,17720,17720,17700,960
|
|
20250103,103700,2047014780,17710,17680,17720,17680,1209
|
|
20250103,103600,2025617330,17690,17690,17690,17690,150
|
|
20250103,103500,2022963830,17700,17690,17700,17690,27
|
|
20250103,103400,2022485940,17700,17690,17700,17680,681
|
|
20250103,103300,2010439540,17680,17680,17690,17680,131
|
|
20250103,103200,2008123450,17670,17670,17670,17670,20
|
|
20250103,103100,2007770050,17670,17690,17690,17670,424
|
|
20250103,103000,2000275680,17690,17710,17710,17690,1256
|
|
20250103,102900,1978046070,17720,17710,17720,17710,209
|
|
20250103,102800,1974344670,17710,17700,17710,17680,2839
|
|
20250103,102700,1924088060,17710,17700,17710,17700,98
|
|
20250103,102600,1922352520,17700,17660,17700,17660,2760
|
|
20250103,102500,1873523360,17660,17690,17690,17660,147
|
|
20250103,102400,1870925950,17700,17680,17700,17670,2366
|
|
20250103,102300,1829060490,17680,17660,17680,17660,45
|
|
20250103,102200,1828265230,17660,17670,17690,17660,1050
|
|
20250103,102100,1809701270,17670,17670,17670,17670,53
|
|
20250103,102000,1808764760,17650,17650,17650,17650,652
|
|
20250103,101900,1797256960,17670,17670,17670,17650,190
|
|
20250103,101800,1793901300,17670,17670,17680,17670,374
|
|
20250103,101700,1787292520,17670,17670,17670,17650,631
|
|
20250103,101600,1776152520,17670,17640,17670,17640,1778
|
|
20250103,101500,1744773070,17640,17610,17650,17610,5116
|
|
20250103,101400,1654560910,17610,17600,17620,17600,4383
|
|
20250103,101300,1577392470,17600,17600,17600,17600,56
|
|
20250103,101200,1576406870,17600,17590,17600,17590,11
|
|
20250103,101100,1576213370,17600,17590,17600,17590,207
|
|
20250103,101000,1572572210,17590,17600,17600,17590,40
|
|
20250103,100900,1571868560,17600,17600,17600,17600,1
|
|
20250103,100800,1571850960,17600,17600,17600,17590,49
|
|
20250103,100700,1570988810,17600,17600,17600,17600,1
|
|
20250103,100600,1570971210,17590,17590,17590,17580,191
|
|
20250103,100500,1567612440,17590,17590,17590,17590,1
|
|
20250103,100400,1567594850,17590,17590,17600,17590,631
|
|
20250103,100300,1556489780,17600,17600,17600,17600,0
|
|
20250103,100200,1556489780,17600,17590,17600,17590,436
|
|
20250103,100100,1548820530,17590,17590,17590,17590,1
|
|
20250103,100000,1548802940,17590,17590,17590,17590,235
|
|
20250103,095900,1544669290,17590,17590,17600,17590,110
|
|
20250103,095800,1542734380,17570,17590,17590,17560,42
|
|
20250103,095700,1541996820,17590,17540,17590,17540,4342
|
|
20250103,095600,1465746700,17540,17550,17560,17540,581
|
|
20250103,095500,1455552640,17550,17560,17560,17550,3539
|
|
20250103,095400,1393443060,17560,17560,17560,17550,26
|
|
20250103,095300,1392986530,17560,17560,17560,17560,305
|
|
20250103,095200,1387630730,17560,17560,17560,17560,21
|
|
20250103,095100,1387261970,17560,17560,17560,17560,17
|
|
20250103,095000,1386963450,17560,17600,17600,17560,44
|
|
20250103,094900,1386190570,17600,17600,17600,17600,1
|
|
20250103,094800,1386172970,17600,17590,17600,17580,65
|
|
20250103,094700,1385029550,17560,17560,17590,17550,1500
|
|
20250103,094600,1358696050,17550,17550,17550,17540,5974
|
|
20250103,094500,1253855370,17580,17540,17580,17540,96
|
|
20250103,094400,1252171450,17540,17540,17540,17540,5
|
|
20250103,094300,1252083750,17540,17570,17590,17540,537
|
|
20250103,094200,1242652790,17590,17590,17590,17560,515
|
|
20250103,094100,1233608040,17590,17560,17590,17560,511
|
|
20250103,094000,1224628750,17560,17540,17560,17540,847
|
|
20250103,093900,1209765840,17530,17530,17530,17530,90
|
|
20250103,093800,1208188140,17530,17530,17530,17530,9
|
|
20250103,093700,1208030370,17530,17520,17530,17510,18
|
|
20250103,093600,1207714970,17540,17550,17560,17500,6385
|
|
20250103,093500,1095680550,17550,17600,17610,17550,4434
|
|
20250103,093400,1017688240,17600,17620,17620,17590,2914
|
|
20250103,093300,966410160,17620,17630,17630,17580,2063
|
|
20250103,093200,930101330,17630,17640,17640,17610,2299
|
|
20250103,093100,889592490,17640,17570,17640,17570,2260
|
|
20250103,093000,849830820,17560,17620,17620,17560,89
|
|
20250103,092900,848267770,17560,17620,17620,17560,66
|
|
20250103,092800,847106980,17620,17610,17620,17590,673
|
|
20250103,092700,835262500,17610,17630,17630,17610,8
|
|
20250103,092600,835121500,17610,17600,17640,17600,4933
|
|
20250103,092500,748172840,17600,17600,17600,17600,148
|
|
20250103,092400,745568040,17610,17600,17620,17600,323
|
|
20250103,092300,739881140,17600,17520,17600,17520,4322
|
|
20250103,092200,664013410,17530,17520,17530,17520,453
|
|
20250103,092100,656076690,17530,17560,17560,17530,5152
|
|
20250103,092000,565659990,17550,17510,17560,17510,954
|
|
20250103,091900,548935540,17510,17520,17520,17510,632
|
|
20250103,091800,537869210,17520,17580,17580,17520,4573
|
|
20250103,091700,457599350,17570,17540,17570,17540,7302
|
|
20250103,091600,329443880,17530,17500,17540,17500,1574
|
|
20250103,091500,301880480,17510,17500,17510,17500,40
|
|
20250103,091400,301180430,17490,17490,17500,17490,1385
|
|
20250103,091300,276948000,17500,17480,17500,17470,525
|
|
20250103,091200,267769090,17480,17470,17480,17460,29
|
|
20250103,091100,267262220,17500,17490,17500,17490,623
|
|
20250103,091000,256359900,17500,17430,17500,17430,1663
|
|
20250103,090900,227286350,17480,17470,17480,17430,101
|
|
20250103,090800,225521900,17420,17430,17460,17420,412
|
|
20250103,090700,218342580,17430,17500,17500,17430,3116
|
|
20250103,090600,163931910,17510,17460,17510,17460,2451
|
|
20250103,090500,121048990,17450,17480,17480,17450,1192
|
|
20250103,090400,100241300,17470,17460,17480,17460,351
|
|
20250103,090300,94111170,17460,17450,17460,17390,1286
|
|
20250103,090200,71670940,17440,17430,17440,17420,651
|
|
20250103,090100,60325500,17390,17350,17450,17320,2652
|
|
20250103,090000,14224060,17380,17280,17380,17280,810
|