591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184800,3103766460,17970,17970,17970,17970,13484
|
|
20250106,184700,3103766460,17970,17970,17970,17970,0
|
|
20250106,184600,3103766460,17970,17970,17970,17970,0
|
|
20250106,184500,3103766460,17970,17970,17970,17970,0
|
|
20250106,184400,3103766460,17970,17970,17970,17970,0
|
|
20250106,184300,3103766460,17970,17970,17970,17970,0
|
|
20250106,184200,3103766460,17970,17970,17970,17970,0
|
|
20250106,184100,3103766460,17970,17970,17970,17970,0
|
|
20250106,184000,3103766460,17970,17970,17970,17970,0
|
|
20250106,183900,3103766460,17970,17970,17970,17970,0
|
|
20250106,183800,3103766460,17970,17970,17970,17970,0
|
|
20250106,183700,3103766460,17970,17970,17970,17970,0
|
|
20250106,183600,3103766460,17970,17970,17970,17970,0
|
|
20250106,183500,3103766460,17970,17970,17970,17970,0
|
|
20250106,183400,3103766460,17970,17970,17970,17970,0
|
|
20250106,183300,3103766460,17970,17970,17970,17970,0
|
|
20250106,183200,3103766460,17970,17970,17970,17970,0
|
|
20250106,183100,3103766460,17970,17970,17970,17970,0
|
|
20250106,183000,3103766460,17970,17970,17970,17970,0
|
|
20250106,182900,3103766460,17970,17970,17970,17970,0
|
|
20250106,182800,3103766460,17970,17970,17970,17970,0
|
|
20250106,182700,3103766460,17970,17970,17970,17970,0
|
|
20250106,182600,3103766460,17970,17970,17970,17970,0
|
|
20250106,182500,3103766460,17970,17970,17970,17970,0
|
|
20250106,182400,3103766460,17970,17970,17970,17970,0
|
|
20250106,182300,3103766460,17970,17970,17970,17970,0
|
|
20250106,182200,3103766460,17970,17970,17970,17970,0
|
|
20250106,182100,3103766460,17970,17970,17970,17970,0
|
|
20250106,182000,3103766460,17970,17970,17970,17970,0
|
|
20250106,181900,3103766460,17970,17970,17970,17970,0
|
|
20250106,181800,3103766460,17970,17970,17970,17970,13484
|
|
20250106,181700,3103766460,17970,17970,17970,17970,0
|
|
20250106,181600,3103766460,17970,17970,17970,17970,0
|
|
20250106,181500,3103766460,17970,17970,17970,17970,0
|
|
20250106,181400,3103766460,17970,17970,17970,17970,0
|
|
20250106,181300,3103766460,17970,17970,17970,17970,0
|
|
20250106,181200,3103766460,17970,17970,17970,17970,0
|
|
20250106,181100,3103766460,17970,17970,17970,17970,0
|
|
20250106,181000,3103766460,17970,17970,17970,17970,0
|
|
20250106,180900,3103766460,17970,17970,17970,17970,0
|
|
20250106,180800,3103766460,17970,17970,17970,17970,0
|
|
20250106,180700,3103766460,17970,17970,17970,17970,0
|
|
20250106,180600,3103766460,17970,17970,17970,17970,0
|
|
20250106,180500,3103766460,17970,17970,17970,17970,0
|
|
20250106,180400,3103766460,17970,17970,17970,17970,0
|
|
20250106,180300,3103766460,17970,17970,17970,17970,0
|
|
20250106,180200,3103766460,17970,17970,17970,17970,0
|
|
20250106,180100,3103766460,17970,17970,17970,17970,0
|
|
20250106,180000,3103766460,17970,17970,17970,17970,0
|
|
20250106,175900,3103766460,17970,17970,17970,17970,0
|
|
20250106,175800,3103766460,17970,17970,17970,17970,0
|
|
20250106,175700,3103766460,17970,17970,17970,17970,0
|
|
20250106,175600,3103766460,17970,17970,17970,17970,0
|
|
20250106,175500,3103766460,17970,17970,17970,17970,0
|
|
20250106,175400,3103766460,17970,17970,17970,17970,0
|
|
20250106,175300,3103766460,17970,17970,17970,17970,0
|
|
20250106,175200,3103766460,17970,17970,17970,17970,0
|
|
20250106,175100,3103766460,17970,17970,17970,17970,0
|
|
20250106,175000,3103766460,17970,17970,17970,17970,0
|
|
20250106,174900,3103766460,17970,17970,17970,17970,0
|
|
20250106,174800,3103766460,17970,17970,17970,17970,13484
|
|
20250106,174700,3103766460,17970,17970,17970,17970,0
|
|
20250106,174600,3103766460,17970,17970,17970,17970,0
|
|
20250106,174500,3103766460,17970,17970,17970,17970,0
|
|
20250106,174400,3103766460,17970,17970,17970,17970,0
|
|
20250106,174300,3103766460,17970,17970,17970,17970,0
|
|
20250106,174200,3103766460,17970,17970,17970,17970,0
|
|
20250106,174100,3103766460,17970,17970,17970,17970,0
|
|
20250106,174000,3103766460,17970,17970,17970,17970,0
|
|
20250106,173900,3103766460,17970,17970,17970,17970,0
|
|
20250106,173800,3103766460,17970,17970,17970,17970,0
|
|
20250106,173700,3103766460,17970,17970,17970,17970,0
|
|
20250106,173600,3103766460,17970,17970,17970,17970,0
|
|
20250106,173500,3103766460,17970,17970,17970,17970,0
|
|
20250106,173400,3103766460,17970,17970,17970,17970,0
|
|
20250106,173300,3103766460,17970,17970,17970,17970,0
|
|
20250106,173200,3103766460,17970,17970,17970,17970,0
|
|
20250106,173100,3103766460,17970,17970,17970,17970,0
|
|
20250106,173000,3103766460,17970,17970,17970,17970,0
|
|
20250106,172900,3103766460,17970,17970,17970,17970,0
|
|
20250106,172800,3103766460,17970,17970,17970,17970,0
|
|
20250106,172700,3103766460,17970,17970,17970,17970,0
|
|
20250106,172600,3103766460,17970,17970,17970,17970,0
|
|
20250106,172500,3103766460,17970,17970,17970,17970,0
|
|
20250106,172400,3103766460,17970,17970,17970,17970,0
|
|
20250106,172300,3103766460,17970,17970,17970,17970,0
|
|
20250106,172200,3103766460,17970,17970,17970,17970,0
|
|
20250106,172100,3103766460,17970,17970,17970,17970,0
|
|
20250106,172000,3103766460,17970,17970,17970,17970,0
|
|
20250106,171900,3103766460,17970,17970,17970,17970,0
|
|
20250106,171800,3103766460,17970,17970,17970,17970,13484
|
|
20250106,171700,3103766460,17970,17970,17970,17970,0
|
|
20250106,171600,3103766460,17970,17970,17970,17970,0
|
|
20250106,171500,3103766460,17970,17970,17970,17970,0
|
|
20250106,171400,3103766460,17970,17970,17970,17970,0
|
|
20250106,171300,3103766460,17970,17970,17970,17970,0
|
|
20250106,171200,3103766460,17970,17970,17970,17970,0
|
|
20250106,171100,3103766460,17970,17970,17970,17970,0
|
|
20250106,171000,3103766460,17970,17970,17970,17970,0
|
|
20250106,170900,3103766460,17970,17970,17970,17970,0
|
|
20250106,170800,3103766460,17970,17970,17970,17970,0
|
|
20250106,170700,3103766460,17970,17970,17970,17970,0
|
|
20250106,170600,3103766460,17970,17970,17970,17970,0
|
|
20250106,170500,3103766460,17970,17970,17970,17970,0
|
|
20250106,170400,3103766460,17970,17970,17970,17970,0
|
|
20250106,170300,3103766460,17970,17970,17970,17970,0
|
|
20250106,170200,3103766460,17970,17970,17970,17970,0
|
|
20250106,170100,3103766460,17970,17970,17970,17970,0
|
|
20250106,170000,3103766460,17970,17970,17970,17970,0
|
|
20250106,165900,3103766460,17970,17970,17970,17970,0
|
|
20250106,165800,3103766460,17970,17970,17970,17970,0
|
|
20250106,165700,3103766460,17970,17970,17970,17970,0
|
|
20250106,165600,3103766460,17970,17970,17970,17970,0
|
|
20250106,165500,3103766460,17970,17970,17970,17970,0
|
|
20250106,165400,3103766460,17970,17970,17970,17970,0
|
|
20250106,165300,3103766460,17970,17970,17970,17970,0
|
|
20250106,165200,3103766460,17970,17970,17970,17970,0
|
|
20250106,165100,3103766460,17970,17970,17970,17970,0
|
|
20250106,165000,3103766460,17970,17970,17970,17970,0
|
|
20250106,164900,3103766460,17970,17970,17970,17970,0
|
|
20250106,164800,3103766460,17970,17970,17970,17970,13484
|
|
20250106,164700,3103766460,17970,17970,17970,17970,0
|
|
20250106,164600,3103766460,17970,17970,17970,17970,0
|
|
20250106,164500,3103766460,17970,17970,17970,17970,0
|
|
20250106,164400,3103766460,17970,17970,17970,17970,0
|
|
20250106,164300,3103766460,17970,17970,17970,17970,0
|
|
20250106,164200,3103766460,17970,17970,17970,17970,0
|
|
20250106,164100,3103766460,17970,17970,17970,17970,0
|
|
20250106,164000,3103766460,17970,17970,17970,17970,0
|
|
20250106,163900,3103766460,17970,17970,17970,17970,0
|
|
20250106,163800,3103766460,17970,17970,17970,17970,0
|
|
20250106,163700,3103766460,17970,17970,17970,17970,0
|
|
20250106,163600,3103766460,17970,17970,17970,17970,0
|
|
20250106,163500,3103766460,17970,17970,17970,17970,0
|
|
20250106,163400,3103766460,17970,17970,17970,17970,0
|
|
20250106,163300,3103766460,17970,17970,17970,17970,0
|
|
20250106,163200,3103766460,17970,17970,17970,17970,0
|
|
20250106,163100,3103766460,17970,17970,17970,17970,0
|
|
20250106,163000,3103766460,17970,17970,17970,17970,0
|
|
20250106,162900,3103766460,17970,17970,17970,17970,0
|
|
20250106,162800,3103766460,17970,17970,17970,17970,0
|
|
20250106,162700,3103766460,17970,17970,17970,17970,0
|
|
20250106,162600,3103766460,17970,17970,17970,17970,0
|
|
20250106,162500,3103766460,17970,17970,17970,17970,0
|
|
20250106,162400,3103766460,17970,17970,17970,17970,0
|
|
20250106,162300,3103766460,17970,17970,17970,17970,0
|
|
20250106,162200,3103766460,17970,17970,17970,17970,0
|
|
20250106,162100,3103766460,17970,17970,17970,17970,0
|
|
20250106,162000,3103766460,17970,17970,17970,17970,0
|
|
20250106,161900,3103766460,17970,17970,17970,17970,0
|
|
20250106,161800,3103766460,17970,17970,17970,17970,13484
|
|
20250106,161700,3103766460,17970,17970,17970,17970,0
|
|
20250106,161600,3103766460,17970,17970,17970,17970,0
|
|
20250106,161500,3103766460,17970,17970,17970,17970,0
|
|
20250106,161400,3103766460,17970,17970,17970,17970,0
|
|
20250106,161300,3103766460,17970,17970,17970,17970,0
|
|
20250106,161200,3103766460,17970,17970,17970,17970,0
|
|
20250106,161100,3103766460,17970,17970,17970,17970,0
|
|
20250106,161000,3103766460,17970,17970,17970,17970,0
|
|
20250106,160900,3103766460,17970,17970,17970,17970,0
|
|
20250106,160800,3103766460,17970,17970,17970,17970,0
|
|
20250106,160700,3103766460,17970,17970,17970,17970,0
|
|
20250106,160600,3103766460,17970,17970,17970,17970,0
|
|
20250106,160500,3103766460,17970,17970,17970,17970,0
|
|
20250106,160400,3103766460,17970,17970,17970,17970,0
|
|
20250106,160300,3103766460,17970,17970,17970,17970,0
|
|
20250106,160200,3103766460,17970,17970,17970,17970,0
|
|
20250106,160100,3103766460,17970,17970,17970,17970,0
|
|
20250106,160000,3103766460,17970,17970,17970,17970,0
|
|
20250106,155900,3103766460,17970,17970,17970,17970,0
|
|
20250106,155800,3103766460,17970,17970,17970,17970,0
|
|
20250106,155700,3103766460,17970,17970,17970,17970,0
|
|
20250106,155600,3103766460,17970,17970,17970,17970,0
|
|
20250106,155500,3103766460,17970,17970,17970,17970,0
|
|
20250106,155400,3103766460,17970,17970,17970,17970,0
|
|
20250106,155300,3103766460,17970,17970,17970,17970,0
|
|
20250106,155200,3103766460,17970,17970,17970,17970,0
|
|
20250106,155100,3103766460,17970,17970,17970,17970,0
|
|
20250106,155000,3103766460,17970,17970,17970,17970,0
|
|
20250106,154900,3103766460,17970,17970,17970,17970,0
|
|
20250106,154800,3103766460,17970,17970,17970,17970,13484
|
|
20250106,154700,3103766460,17970,17970,17970,17970,0
|
|
20250106,154600,3103766460,17970,17970,17970,17970,0
|
|
20250106,154500,3103766460,17970,17970,17970,17970,0
|
|
20250106,154400,3103766460,17970,17970,17970,17970,0
|
|
20250106,154300,3103766460,17970,17970,17970,17970,0
|
|
20250106,154200,3103766460,17970,17970,17970,17970,0
|
|
20250106,154100,3103766460,17970,17970,17970,17970,0
|
|
20250106,154000,3103766460,17970,17970,17970,17970,0
|
|
20250106,153900,3103766460,17970,17970,17970,17970,0
|
|
20250106,153800,3103766460,17970,17970,17970,17970,0
|
|
20250106,153700,3103766460,17970,17970,17970,17970,0
|
|
20250106,153600,3103766460,17970,17970,17970,17970,0
|
|
20250106,153500,3103766460,17970,17970,17970,17970,0
|
|
20250106,153400,3103766460,17970,17970,17970,17970,0
|
|
20250106,153300,3103766460,17970,17970,17970,17970,0
|
|
20250106,153200,3103766460,17970,17970,17970,17970,0
|
|
20250106,153100,3103766460,17970,17970,17970,17970,0
|
|
20250106,153000,3103766460,17970,17970,17970,17970,13484
|
|
20250106,152900,2861458980,17960,17960,17960,17960,0
|
|
20250106,152800,2861458980,17960,17960,17960,17960,0
|
|
20250106,152700,2861458980,17960,17960,17960,17960,0
|
|
20250106,152600,2861458980,17960,17960,17960,17960,0
|
|
20250106,152500,2861458980,17960,17960,17960,17960,0
|
|
20250106,152400,2861458980,17960,17960,17960,17960,0
|
|
20250106,152300,2861458980,17960,17960,17960,17960,0
|
|
20250106,152200,2861458980,17960,17960,17960,17960,0
|
|
20250106,152100,2861458980,17960,17960,17960,17960,0
|
|
20250106,152000,2861458980,17960,17960,17960,17960,0
|
|
20250106,151900,2861458980,17960,17960,17970,17950,878
|
|
20250106,151800,2845685190,17950,17930,17960,17930,838
|
|
20250106,151700,2830644590,17930,17910,17930,17910,308
|
|
20250106,151600,2825123460,17910,17900,17910,17900,567
|
|
20250106,151500,2814971580,17910,17910,17910,17900,232
|
|
20250106,151400,2810817600,17910,17900,17910,17900,740
|
|
20250106,151300,2797567800,17910,17900,17910,17900,484
|
|
20250106,151200,2788900710,17900,17900,17900,17900,320
|
|
20250106,151100,2783172710,17900,17900,17900,17890,367
|
|
20250106,151000,2776606230,17890,17910,17910,17890,912
|
|
20250106,150900,2760281790,17920,17920,17930,17920,313
|
|
20250106,150800,2754672730,17940,17890,17940,17890,3755
|
|
20250106,150700,2687489270,17890,17890,17900,17890,589
|
|
20250106,150600,2676948680,17890,17880,17890,17870,462
|
|
20250106,150500,2668687440,17880,17880,17880,17870,351
|
|
20250106,150400,2662411720,17890,17880,17890,17880,337
|
|
20250106,150300,2656385010,17880,17900,17900,17880,608
|
|
20250106,150200,2645506720,17890,17900,17910,17890,326
|
|
20250106,150100,2639673470,17890,17900,17900,17890,391
|
|
20250106,150000,2632677320,17890,17890,17900,17890,280
|
|
20250106,145900,2627668080,17890,17880,17900,17880,334
|
|
20250106,145800,2621694400,17880,17880,17890,17880,277
|
|
20250106,145700,2616740750,17890,17890,17900,17880,183
|
|
20250106,145600,2613467350,17890,17880,17910,17880,605
|
|
20250106,145500,2602641030,17910,17890,17920,17880,520
|
|
20250106,145400,2593338070,17890,17900,17900,17880,408
|
|
20250106,145300,2586037020,17900,17880,17900,17870,569
|
|
20250106,145200,2575860900,17880,17870,17890,17870,168
|
|
20250106,145100,2572857520,17870,17880,17890,17870,440
|
|
20250106,145000,2564990390,17880,17890,17900,17880,214
|
|
20250106,144900,2561163050,17890,17890,17900,17890,328
|
|
20250106,144800,2555294280,17900,17910,17910,17900,398
|
|
20250106,144700,2548168040,17910,17880,17910,17880,420
|
|
20250106,144600,2540652920,17900,17880,17900,17880,524
|
|
20250106,144500,2531277260,17890,17890,17890,17880,441
|
|
20250106,144400,2523390880,17880,17880,17880,17880,298
|
|
20250106,144300,2518062640,17880,17870,17890,17870,582
|
|
20250106,144200,2507657850,17870,17870,17880,17870,587
|
|
20250106,144100,2497168130,17870,17880,17890,17870,235
|
|
20250106,144000,2492967690,17880,17880,17890,17880,296
|
|
20250106,143900,2487673350,17880,17880,17890,17880,688
|
|
20250106,143800,2475369880,17880,17890,17890,17880,243
|
|
20250106,143700,2471024280,17880,17890,17890,17880,482
|
|
20250106,143600,2462403190,17890,17880,17900,17880,317
|
|
20250106,143500,2456734140,17890,17900,17920,17890,289
|
|
20250106,143400,2451562560,17910,17890,17920,17880,222
|
|
20250106,143300,2447590380,17880,17890,17940,17880,470
|
|
20250106,143200,2439178990,17890,17900,17930,17890,285
|
|
20250106,143100,2434075190,17900,17910,17910,17900,307
|
|
20250106,143000,2428578930,17920,17890,17920,17880,459
|
|
20250106,142900,2420363790,17890,17900,17900,17890,262
|
|
20250106,142800,2415675030,17900,17910,17910,17900,166
|
|
20250106,142700,2412703600,17900,17880,17910,17880,1188
|
|
20250106,142600,2391443520,17880,17900,17900,17880,377
|
|
20250106,142500,2384700160,17880,17890,17900,17880,266
|
|
20250106,142400,2379942800,17890,17900,17910,17890,262
|
|
20250106,142300,2375254370,17900,17920,17920,17890,176
|
|
20250106,142200,2372102560,17930,17920,17940,17890,403
|
|
20250106,142100,2364880920,17870,17880,17920,17870,434
|
|
20250106,142000,2357116970,17880,17900,17900,17880,190
|
|
20250106,141900,2353718590,17890,17920,17920,17890,453
|
|
20250106,141800,2345609030,17920,17940,17950,17920,376
|
|
20250106,141700,2338866780,17950,17940,17950,17940,166
|
|
20250106,141600,2335888730,17940,17940,17950,17940,505
|
|
20250106,141500,2326828960,17940,17940,17950,17940,254
|
|
20250106,141400,2322271030,17940,17930,17950,17930,843
|
|
20250106,141300,2307148720,17940,17910,17940,17900,270
|
|
20250106,141200,2302309150,17900,17870,17920,17870,395
|
|
20250106,141100,2295235020,17870,17870,17920,17870,148
|
|
20250106,141000,2292590210,17950,17890,17950,17870,568
|
|
20250106,140900,2282424130,17890,17880,17900,17880,265
|
|
20250106,140800,2277682640,17880,17900,17910,17880,321
|
|
20250106,140700,2271940600,17900,17890,17900,17880,181
|
|
20250106,140600,2268702030,17900,17900,17930,17880,1940
|
|
20250106,140500,2233974320,17910,17890,17940,17890,366
|
|
20250106,140400,2227420130,17890,17880,17910,17880,296
|
|
20250106,140300,2222122050,17890,17880,17900,17880,138
|
|
20250106,140200,2219654190,17890,17890,17900,17880,365
|
|
20250106,140100,2213124810,17900,17900,17900,17880,302
|
|
20250106,140000,2207722150,17880,17880,17900,17880,352
|
|
20250106,135900,2201427480,17880,17870,17890,17870,285
|
|
20250106,135800,2196332180,17890,17880,17890,17870,384
|
|
20250106,135700,2189468000,17880,17870,17890,17870,293
|
|
20250106,135600,2184229410,17900,17870,17900,17870,165
|
|
20250106,135500,2181280730,17880,17850,17880,17850,1024
|
|
20250106,135400,2162993540,17860,17850,17860,17850,219
|
|
20250106,135300,2159084360,17860,17850,17860,17850,160
|
|
20250106,135200,2156228300,17850,17850,17860,17850,297
|
|
20250106,135100,2150926810,17850,17850,17860,17850,134
|
|
20250106,135000,2148534850,17850,17860,17860,17850,261
|
|
20250106,134900,2143875690,17850,17850,17860,17850,369
|
|
20250106,134800,2137287880,17850,17850,17860,17850,158
|
|
20250106,134700,2134467560,17850,17860,17860,17850,265
|
|
20250106,134600,2129737280,17860,17850,17860,17850,175
|
|
20250106,134500,2126613460,17850,17850,17860,17850,204
|
|
20250106,134400,2122972030,17850,17870,17870,17850,202
|
|
20250106,134300,2119364840,17860,17860,17870,17860,165
|
|
20250106,134200,2116417890,17860,17850,17870,17850,306
|
|
20250106,134100,2110953630,17850,17850,17860,17850,494
|
|
20250106,134000,2102135720,17860,17850,17860,17840,694
|
|
20250106,133900,2089746510,17840,17840,17850,17840,241
|
|
20250106,133800,2085446530,17840,17850,17850,17840,584
|
|
20250106,133700,2075023230,17860,17870,17870,17850,788
|
|
20250106,133600,2060949760,17870,17870,17880,17870,390
|
|
20250106,133500,2053980330,17870,17870,17880,17870,224
|
|
20250106,133400,2049977410,17870,17870,17870,17870,384
|
|
20250106,133300,2043115330,17870,17880,17890,17870,331
|
|
20250106,133200,2037196360,17880,17910,17910,17880,433
|
|
20250106,133100,2029449930,17900,17900,17910,17900,625
|
|
20250106,133000,2018261730,17900,17900,17910,17900,153
|
|
20250106,132900,2015522990,17900,17900,17910,17900,174
|
|
20250106,132800,2012407660,17900,17910,17910,17900,229
|
|
20250106,132700,2008308540,17910,17910,17910,17900,175
|
|
20250106,132600,2005175080,17900,17900,17910,17900,350
|
|
20250106,132500,1998907800,17900,17900,17910,17900,259
|
|
20250106,132400,1994271150,17910,17900,17910,17900,57
|
|
20250106,132300,1993250820,17900,17900,17910,17900,107
|
|
20250106,132200,1991334950,17900,17900,17900,17890,177
|
|
20250106,132100,1988167220,17890,17890,17900,17890,209
|
|
20250106,132000,1984427080,17900,17890,17900,17890,112
|
|
20250106,131900,1982423340,17890,17890,17900,17890,309
|
|
20250106,131800,1976894160,17900,17890,17900,17890,118
|
|
20250106,131700,1974783120,17890,17900,17900,17890,52
|
|
20250106,131600,1973852810,17900,17890,17900,17890,67
|
|
20250106,131500,1972654170,17900,17900,17910,17900,88
|
|
20250106,131400,1971078940,17900,17910,17910,17900,9
|
|
20250106,131300,1970917780,17900,17910,17910,17890,198
|
|
20250106,131200,1967372320,17910,17870,17910,17860,843
|
|
20250106,131100,1952306020,17880,17900,17900,17880,157
|
|
20250106,131000,1949498070,17890,17900,17910,17890,267
|
|
20250106,130900,1944719840,17900,17910,17910,17900,104
|
|
20250106,130800,1942857660,17910,17920,17930,17910,119
|
|
20250106,130700,1940725510,17930,17960,17970,17930,509
|
|
20250106,130600,1931589590,17970,17980,17990,17970,153
|
|
20250106,130500,1928839440,17980,17990,17990,17980,235
|
|
20250106,130400,1924613160,17990,18030,18030,17990,7511
|
|
20250106,130300,1789412210,18010,17990,18040,17990,5090
|
|
20250106,130200,1697776210,17990,17940,17990,17940,2390
|
|
20250106,130100,1654847780,17940,17940,17950,17930,470
|
|
20250106,130000,1646415500,17940,17930,17940,17930,549
|
|
20250106,125900,1636570860,17930,17890,17930,17890,1521
|
|
20250106,125800,1609337220,17900,17900,17900,17890,159
|
|
20250106,125700,1606491480,17900,17890,17900,17890,63
|
|
20250106,125600,1605364160,17890,17900,17900,17890,163
|
|
20250106,125500,1602446620,17890,17890,17900,17890,159
|
|
20250106,125400,1599602070,17890,17890,17890,17890,44
|
|
20250106,125300,1598814910,17900,17900,17900,17900,4
|
|
20250106,125200,1598743310,17890,17900,17900,17890,60
|
|
20250106,125100,1597669870,17890,17890,17900,17890,91
|
|
20250106,125000,1596041510,17890,17890,17900,17890,64
|
|
20250106,124900,1594896520,17890,17890,17890,17890,21
|
|
20250106,124800,1594520830,17900,17880,17900,17880,37
|
|
20250106,124700,1593859190,17880,17880,17890,17880,49
|
|
20250106,124600,1592983020,17890,17890,17890,17890,122
|
|
20250106,124500,1590800440,17890,17880,17890,17880,52
|
|
20250106,124400,1589870640,17880,17890,17890,17880,12
|
|
20250106,124300,1589656070,17870,17880,17880,17870,213
|
|
20250106,124200,1585848630,17870,17890,17890,17870,327
|
|
20250106,124100,1580004410,17880,17890,17890,17880,65
|
|
20250106,124000,1578841600,17900,17900,17900,17900,481
|
|
20250106,123900,1570231700,17900,17910,17910,17900,46
|
|
20250106,123800,1569408190,17910,17910,17910,17910,13
|
|
20250106,123700,1569175360,17910,17910,17920,17910,77
|
|
20250106,123600,1567796260,17910,17920,17920,17910,33
|
|
20250106,123500,1567205210,17920,17910,17920,17910,215
|
|
20250106,123400,1563353390,17920,17910,17920,17910,73
|
|
20250106,123300,1562045280,17920,17900,17920,17900,138
|
|
20250106,123200,1559574600,17900,17910,17910,17900,51
|
|
20250106,123100,1558661260,17920,17910,17920,17910,16
|
|
20250106,123000,1558374670,17900,17900,17900,17900,54
|
|
20250106,122900,1557408070,17910,17920,17920,17910,19
|
|
20250106,122800,1557067770,17910,17910,17920,17910,18
|
|
20250106,122700,1556745360,17910,17910,17910,17910,151
|
|
20250106,122600,1554040950,17910,17910,17910,17900,89
|
|
20250106,122500,1552446980,17910,17900,17910,17900,45
|
|
20250106,122400,1551641240,17900,17910,17920,17900,239
|
|
20250106,122300,1547361030,17920,17910,17920,17910,155
|
|
20250106,122200,1544583820,17910,17930,17930,17910,160
|
|
20250106,122100,1541717400,17920,17920,17930,17920,39
|
|
20250106,122000,1541018470,17920,17930,17930,17920,45
|
|
20250106,121900,1540212060,17930,17920,17930,17920,39
|
|
20250106,121800,1539513160,17920,17940,17940,17920,143
|
|
20250106,121700,1536949190,17940,17920,17940,17910,1211
|
|
20250106,121600,1515245920,17910,17910,17910,17910,34
|
|
20250106,121500,1514636980,17900,17910,17910,17900,187
|
|
20250106,121400,1511287930,17910,17930,17930,17910,156
|
|
20250106,121300,1508492840,17920,17920,17930,17880,191
|
|
20250106,121200,1505070040,17930,17900,17930,17900,136
|
|
20250106,121100,1502633020,17910,17860,17910,17860,106
|
|
20250106,121000,1500735320,17860,17860,17860,17860,42
|
|
20250106,120900,1499985200,17860,17870,17900,17850,5041
|
|
20250106,120800,1409999600,17870,17890,17890,17870,1542
|
|
20250106,120700,1382442490,17890,17900,17900,17890,45
|
|
20250106,120600,1381637330,17900,17900,17900,17900,17
|
|
20250106,120500,1381333030,17910,17910,17910,17910,170
|
|
20250106,120400,1378288330,17920,17920,17920,17910,153
|
|
20250106,120300,1375546910,17900,17900,17900,17890,116
|
|
20250106,120200,1373470720,17900,17900,17900,17890,60
|
|
20250106,120100,1372397170,17900,17890,17900,17890,271
|
|
20250106,120000,1367548930,17890,17890,17890,17880,21
|
|
20250106,115900,1367173310,17880,17870,17890,17860,828
|
|
20250106,115800,1352377360,17870,17860,17870,17860,157
|
|
20250106,115700,1349572140,17860,17860,17870,17860,24
|
|
20250106,115600,1349143370,17860,17860,17870,17860,76
|
|
20250106,115500,1347785990,17870,17860,17870,17860,82
|
|
20250106,115400,1346321160,17860,17850,17860,17850,30
|
|
20250106,115300,1345785560,17850,17860,17860,17850,49
|
|
20250106,115200,1344910760,17850,17860,17860,17850,202
|
|
20250106,115100,1341303610,17860,17850,17870,17850,140
|
|
20250106,115000,1338802710,17860,17870,17870,17860,6
|
|
20250106,114900,1338695520,17850,17860,17860,17850,64
|
|
20250106,114800,1337553110,17860,17860,17870,17860,192
|
|
20250106,114700,1334123960,17870,17870,17880,17870,1403
|
|
20250106,114600,1309051780,17870,17880,17880,17870,27
|
|
20250106,114500,1308569120,17880,17870,17890,17870,39
|
|
20250106,114400,1307872070,17880,17880,17880,17870,1020
|
|
20250106,114300,1289634570,17880,17890,17890,17880,48
|
|
20250106,114200,1288776200,17880,17880,17890,17880,59
|
|
20250106,114100,1287721120,17890,17880,17890,17880,15
|
|
20250106,114000,1287452800,17890,17890,17900,17890,156
|
|
20250106,113900,1284661930,17900,17900,17900,17890,72
|
|
20250106,113800,1283373550,17900,17900,17900,17890,63
|
|
20250106,113700,1282245870,17900,17900,17900,17890,55
|
|
20250106,113600,1281261770,17900,17900,17910,17900,482
|
|
20250106,113500,1272632990,17910,17920,17920,17910,185
|
|
20250106,113400,1269319160,17920,17920,17920,17910,276
|
|
20250106,113300,1264374650,17910,17920,17920,17910,72
|
|
20250106,113200,1263085040,17910,17920,17920,17910,57
|
|
20250106,113100,1262064090,17910,17920,17920,17910,208
|
|
20250106,113000,1258337070,17920,17910,17930,17910,196
|
|
20250106,112900,1254826100,17910,17910,17920,17910,7
|
|
20250106,112800,1254700720,17920,17930,17940,17910,19
|
|
20250106,112700,1254360190,17930,17930,17930,17910,189
|
|
20250106,112600,1250971680,17930,17930,17930,17930,1
|
|
20250106,112500,1250953750,17920,17910,17940,17900,4143
|
|
20250106,112400,1176789640,17920,17920,17930,17920,54
|
|
20250106,112300,1175821770,17930,17900,17940,17900,1429
|
|
20250106,112200,1150233000,17890,17890,17900,17890,93
|
|
20250106,112100,1148568710,17900,17890,17900,17890,100
|
|
20250106,112000,1146779680,17900,17880,17900,17870,51
|
|
20250106,111900,1145867530,17870,17870,17880,17870,46
|
|
20250106,111800,1145045400,17880,17870,17890,17870,23
|
|
20250106,111700,1144634130,17870,17880,17890,17870,23
|
|
20250106,111600,1144222960,17880,17890,17900,17880,210
|
|
20250106,111500,1140464040,17900,17900,17900,17880,93
|
|
20250106,111400,1138800030,17890,17890,17900,17890,167
|
|
20250106,111300,1135812390,17900,17890,17900,17890,45
|
|
20250106,111200,1135007180,17900,17890,17900,17890,123
|
|
20250106,111100,1132806660,17890,17900,17900,17890,59
|
|
20250106,111000,1131750900,17890,17880,17890,17870,3895
|
|
20250106,110900,1062141360,17880,17870,17890,17870,648
|
|
20250106,110800,1050559480,17860,17860,17870,17860,89
|
|
20250106,110700,1048969870,17870,17840,17870,17840,153
|
|
20250106,110600,1046236430,17850,17840,17870,17840,26
|
|
20250106,110500,1045772400,17840,17840,17870,17840,2278
|
|
20250106,110400,1005078650,17840,17840,17850,17840,42
|
|
20250106,110300,1004329260,17840,17840,17850,17830,41
|
|
20250106,110200,1003597920,17830,17840,17840,17830,349
|
|
20250106,110100,997372180,17840,17830,17840,17830,52
|
|
20250106,110000,996444560,17830,17830,17830,17830,547
|
|
20250106,105900,986691550,17830,17820,17830,17820,67
|
|
20250106,105800,985497290,17830,17830,17830,17820,60
|
|
20250106,105700,984427740,17830,17830,17830,17820,50
|
|
20250106,105600,983536610,17830,17830,17830,17810,124
|
|
20250106,105500,981326140,17840,17840,17840,17820,928
|
|
20250106,105400,964779170,17830,17830,17830,17830,50
|
|
20250106,105300,963887670,17840,17840,17840,17830,86
|
|
20250106,105200,962353980,17840,17840,17840,17840,7
|
|
20250106,105100,962229100,17840,17840,17840,17830,906
|
|
20250106,105000,946066520,17830,17830,17840,17830,47
|
|
20250106,104900,945228500,17840,17840,17840,17840,21
|
|
20250106,104800,944853860,17840,17830,17840,17830,155
|
|
20250106,104700,942089430,17840,17840,17840,17830,58
|
|
20250106,104600,941055020,17830,17820,17840,17820,392
|
|
20250106,104500,934064610,17820,17830,17830,17820,134
|
|
20250106,104400,931676610,17830,17840,17840,17830,39
|
|
20250106,104300,930981050,17840,17810,17840,17810,154
|
|
20250106,104200,928236190,17810,17820,17820,17810,126
|
|
20250106,104100,925990920,17810,17810,17810,17800,49
|
|
20250106,104000,925118300,17800,17810,17810,17800,36
|
|
20250106,103900,924477190,17820,17800,17820,17790,957
|
|
20250106,103800,907429560,17800,17800,17810,17800,324
|
|
20250106,103700,901662350,17820,17800,17820,17800,364
|
|
20250106,103600,895182690,17800,17800,17800,17790,26
|
|
20250106,103500,894719990,17800,17810,17810,17790,85
|
|
20250106,103400,893207050,17810,17810,17820,17800,315
|
|
20250106,103300,887596880,17820,17830,17830,17820,1001
|
|
20250106,103200,869757870,17820,17830,17830,17820,132
|
|
20250106,103100,867404340,17830,17850,17850,17820,76
|
|
20250106,103000,866048660,17850,17830,17850,17820,931
|
|
20250106,102900,849443940,17820,17820,17840,17810,89
|
|
20250106,102800,847857570,17800,17820,17840,17800,71
|
|
20250106,102700,846592900,17820,17810,17840,17810,26
|
|
20250106,102600,846129720,17840,17810,17850,17800,278
|
|
20250106,102500,841178460,17810,17820,17830,17810,27
|
|
20250106,102400,840697250,17810,17820,17860,17810,144
|
|
20250106,102300,838128370,17830,17840,17850,17820,247
|
|
20250106,102200,833720690,17840,17850,17850,17820,203
|
|
20250106,102100,830101720,17850,17820,17850,17820,119
|
|
20250106,102000,827980260,17820,17840,17840,17820,139
|
|
20250106,101900,825501880,17840,17850,17860,17840,473
|
|
20250106,101800,817057830,17850,17840,17860,17840,272
|
|
20250106,101700,812203910,17800,17820,17850,17800,317
|
|
20250106,101600,806552860,17800,17800,17820,17790,211
|
|
20250106,101500,802795180,17800,17780,17810,17780,611
|
|
20250106,101400,791917080,17790,17800,17800,17790,294
|
|
20250106,101300,786686430,17800,17800,17800,17790,132
|
|
20250106,101200,784337140,17790,17800,17800,17790,225
|
|
20250106,101100,780332270,17790,17790,17800,17790,44
|
|
20250106,101000,779549400,17800,17800,17800,17780,368
|
|
20250106,100900,773004150,17800,17790,17800,17790,60
|
|
20250106,100800,771936550,17790,17800,17800,17790,67
|
|
20250106,100700,770744610,17800,17810,17810,17790,107
|
|
20250106,100600,768840730,17790,17800,17810,17790,616
|
|
20250106,100500,757874060,17810,17820,17820,17800,197
|
|
20250106,100400,754365520,17810,17800,17820,17800,711
|
|
20250106,100300,741708780,17800,17790,17800,17770,115
|
|
20250106,100200,739662820,17770,17760,17800,17760,763
|
|
20250106,100100,726096680,17760,17750,17760,17710,5557
|
|
20250106,100000,627604980,17750,17760,17770,17750,116
|
|
20250106,095900,625545270,17750,17760,17760,17750,15
|
|
20250106,095800,625278900,17750,17730,17760,17730,180
|
|
20250106,095700,622084140,17740,17730,17740,17720,1146
|
|
20250106,095600,601765110,17730,17730,17730,17730,9
|
|
20250106,095500,601605540,17730,17740,17740,17730,45
|
|
20250106,095400,600807650,17740,17730,17740,17730,322
|
|
20250106,095300,595097490,17740,17730,17740,17730,24
|
|
20250106,095200,594671940,17740,17730,17740,17730,35
|
|
20250106,095100,594051380,17730,17740,17740,17730,44
|
|
20250106,095000,593271160,17740,17730,17760,17730,137
|
|
20250106,094900,590840010,17730,17730,17730,17720,439
|
|
20250106,094800,583056670,17730,17720,17730,17720,57
|
|
20250106,094700,582046480,17720,17720,17730,17720,66
|
|
20250106,094600,580876930,17720,17720,17720,17720,151
|
|
20250106,094500,578201210,17720,17730,17730,17720,118
|
|
20250106,094400,576109630,17730,17700,17730,17700,135
|
|
20250106,094300,573718260,17700,17710,17710,17690,350
|
|
20250106,094200,567522820,17710,17700,17710,17700,78
|
|
20250106,094100,566141860,17700,17700,17700,17690,393
|
|
20250106,094000,559186260,17690,17690,17700,17690,664
|
|
20250106,093900,547433890,17700,17720,17730,17700,5023
|
|
20250106,093800,458486760,17720,17720,17720,17720,123
|
|
20250106,093700,456307200,17730,17730,17730,17720,53
|
|
20250106,093600,455367880,17730,17720,17730,17710,175
|
|
20250106,093500,452267480,17720,17750,17750,17710,1735
|
|
20250106,093400,421509230,17780,17780,17780,17760,69
|
|
20250106,093300,420283730,17760,17770,17780,17760,228
|
|
20250106,093200,416234140,17770,17790,17790,17760,19
|
|
20250106,093100,415896560,17750,17730,17750,17730,543
|
|
20250106,093000,406267670,17730,17750,17790,17730,6171
|
|
20250106,092900,296786620,17750,17740,17750,17740,16
|
|
20250106,092800,296502700,17750,17750,17750,17740,46
|
|
20250106,092700,295686250,17750,17770,17770,17750,302
|
|
20250106,092600,290323620,17770,17790,17800,17770,60
|
|
20250106,092500,289256490,17750,17750,17750,17750,553
|
|
20250106,092400,279440740,17750,17760,17760,17750,50
|
|
20250106,092300,278552770,17750,17760,17830,17750,326
|
|
20250106,092200,272753670,17770,17770,17800,17760,262
|
|
20250106,092100,268097290,17770,17740,17770,17740,251
|
|
20250106,092000,263639430,17740,17760,17760,17730,608
|
|
20250106,091900,252852320,17750,17780,17780,17750,393
|
|
20250106,091800,245869570,17780,17780,17780,17760,346
|
|
20250106,091700,239721460,17780,17790,17800,17780,185
|
|
20250106,091600,236430190,17770,17750,17800,17750,134
|
|
20250106,091500,234050620,17750,17750,17760,17740,371
|
|
20250106,091400,227465230,17740,17720,17770,17720,298
|
|
20250106,091300,222174990,17710,17710,17720,17710,236
|
|
20250106,091200,217995410,17710,17740,17750,17710,834
|
|
20250106,091100,203215520,17730,17720,17740,17710,259
|
|
20250106,091000,198626010,17710,17750,17750,17700,2323
|
|
20250106,090900,157462960,17750,17740,17750,17740,246
|
|
20250106,090800,153096580,17740,17730,17750,17730,306
|
|
20250106,090700,147667930,17730,17760,17760,17730,813
|
|
20250106,090600,133242780,17760,17730,17760,17730,293
|
|
20250106,090500,128042370,17730,17730,17760,17730,252
|
|
20250106,090400,123573450,17730,17760,17760,17720,1322
|
|
20250106,090300,100130450,17750,17840,17860,17740,2197
|
|
20250106,090200,61083610,17880,17840,17880,17810,291
|
|
20250106,090100,55889360,17840,17830,17940,17800,1554
|
|
20250106,090000,28169100,17830,17850,17860,17820,1526
|