591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184800,2911140660,17010,17010,17010,17010,10952
|
|
20250120,184700,2911140660,17010,17010,17010,17010,0
|
|
20250120,184600,2911140660,17010,17010,17010,17010,0
|
|
20250120,184500,2911140660,17010,17010,17010,17010,0
|
|
20250120,184400,2911140660,17010,17010,17010,17010,0
|
|
20250120,184300,2911140660,17010,17010,17010,17010,0
|
|
20250120,184200,2911140660,17010,17010,17010,17010,0
|
|
20250120,184100,2911140660,17010,17010,17010,17010,0
|
|
20250120,184000,2911140660,17010,17010,17010,17010,0
|
|
20250120,183900,2911140660,17010,17010,17010,17010,0
|
|
20250120,183800,2911140660,17010,17010,17010,17010,0
|
|
20250120,183700,2911140660,17010,17010,17010,17010,0
|
|
20250120,183600,2911140660,17010,17010,17010,17010,0
|
|
20250120,183500,2911140660,17010,17010,17010,17010,0
|
|
20250120,183400,2911140660,17010,17010,17010,17010,0
|
|
20250120,183300,2911140660,17010,17010,17010,17010,0
|
|
20250120,183200,2911140660,17010,17010,17010,17010,0
|
|
20250120,183100,2911140660,17010,17010,17010,17010,0
|
|
20250120,183000,2911140660,17010,17010,17010,17010,0
|
|
20250120,182900,2911140660,17010,17010,17010,17010,0
|
|
20250120,182800,2911140660,17010,17010,17010,17010,0
|
|
20250120,182700,2911140660,17010,17010,17010,17010,0
|
|
20250120,182600,2911140660,17010,17010,17010,17010,0
|
|
20250120,182500,2911140660,17010,17010,17010,17010,0
|
|
20250120,182400,2911140660,17010,17010,17010,17010,0
|
|
20250120,182300,2911140660,17010,17010,17010,17010,0
|
|
20250120,182200,2911140660,17010,17010,17010,17010,0
|
|
20250120,182100,2911140660,17010,17010,17010,17010,0
|
|
20250120,182000,2911140660,17010,17010,17010,17010,0
|
|
20250120,181900,2911140660,17010,17010,17010,17010,0
|
|
20250120,181800,2911140660,17010,17010,17010,17010,10952
|
|
20250120,181700,2911140660,17010,17010,17010,17010,0
|
|
20250120,181600,2911140660,17010,17010,17010,17010,0
|
|
20250120,181500,2911140660,17010,17010,17010,17010,0
|
|
20250120,181400,2911140660,17010,17010,17010,17010,0
|
|
20250120,181300,2911140660,17010,17010,17010,17010,0
|
|
20250120,181200,2911140660,17010,17010,17010,17010,0
|
|
20250120,181100,2911140660,17010,17010,17010,17010,0
|
|
20250120,181000,2911140660,17010,17010,17010,17010,0
|
|
20250120,180900,2911140660,17010,17010,17010,17010,0
|
|
20250120,180800,2911140660,17010,17010,17010,17010,0
|
|
20250120,180700,2911140660,17010,17010,17010,17010,0
|
|
20250120,180600,2911140660,17010,17010,17010,17010,0
|
|
20250120,180500,2911140660,17010,17010,17010,17010,0
|
|
20250120,180400,2911140660,17010,17010,17010,17010,0
|
|
20250120,180300,2911140660,17010,17010,17010,17010,0
|
|
20250120,180200,2911140660,17010,17010,17010,17010,0
|
|
20250120,180100,2911140660,17010,17010,17010,17010,0
|
|
20250120,180000,2911140660,17010,17010,17010,17010,0
|
|
20250120,175900,2911140660,17010,17010,17010,17010,0
|
|
20250120,175800,2911140660,17010,17010,17010,17010,0
|
|
20250120,175700,2911140660,17010,17010,17010,17010,0
|
|
20250120,175600,2911140660,17010,17010,17010,17010,0
|
|
20250120,175500,2911140660,17010,17010,17010,17010,0
|
|
20250120,175400,2911140660,17010,17010,17010,17010,0
|
|
20250120,175300,2911140660,17010,17010,17010,17010,0
|
|
20250120,175200,2911140660,17010,17010,17010,17010,0
|
|
20250120,175100,2911140660,17010,17010,17010,17010,0
|
|
20250120,175000,2911140660,17010,17010,17010,17010,0
|
|
20250120,174900,2911140660,17010,17010,17010,17010,0
|
|
20250120,174800,2911140660,17010,17010,17010,17010,10952
|
|
20250120,174700,2911140660,17010,17010,17010,17010,0
|
|
20250120,174600,2911140660,17010,17010,17010,17010,0
|
|
20250120,174500,2911140660,17010,17010,17010,17010,0
|
|
20250120,174400,2911140660,17010,17010,17010,17010,0
|
|
20250120,174300,2911140660,17010,17010,17010,17010,0
|
|
20250120,174200,2911140660,17010,17010,17010,17010,0
|
|
20250120,174100,2911140660,17010,17010,17010,17010,0
|
|
20250120,174000,2911140660,17010,17010,17010,17010,0
|
|
20250120,173900,2911140660,17010,17010,17010,17010,0
|
|
20250120,173800,2911140660,17010,17010,17010,17010,0
|
|
20250120,173700,2911140660,17010,17010,17010,17010,0
|
|
20250120,173600,2911140660,17010,17010,17010,17010,0
|
|
20250120,173500,2911140660,17010,17010,17010,17010,0
|
|
20250120,173400,2911140660,17010,17010,17010,17010,0
|
|
20250120,173300,2911140660,17010,17010,17010,17010,0
|
|
20250120,173200,2911140660,17010,17010,17010,17010,0
|
|
20250120,173100,2911140660,17010,17010,17010,17010,0
|
|
20250120,173000,2911140660,17010,17010,17010,17010,0
|
|
20250120,172900,2911140660,17010,17010,17010,17010,0
|
|
20250120,172800,2911140660,17010,17010,17010,17010,0
|
|
20250120,172700,2911140660,17010,17010,17010,17010,0
|
|
20250120,172600,2911140660,17010,17010,17010,17010,0
|
|
20250120,172500,2911140660,17010,17010,17010,17010,0
|
|
20250120,172400,2911140660,17010,17010,17010,17010,0
|
|
20250120,172300,2911140660,17010,17010,17010,17010,0
|
|
20250120,172200,2911140660,17010,17010,17010,17010,0
|
|
20250120,172100,2911140660,17010,17010,17010,17010,0
|
|
20250120,172000,2911140660,17010,17010,17010,17010,0
|
|
20250120,171900,2911140660,17010,17010,17010,17010,0
|
|
20250120,171800,2911140660,17010,17010,17010,17010,10952
|
|
20250120,171700,2911140660,17010,17010,17010,17010,0
|
|
20250120,171600,2911140660,17010,17010,17010,17010,0
|
|
20250120,171500,2911140660,17010,17010,17010,17010,0
|
|
20250120,171400,2911140660,17010,17010,17010,17010,0
|
|
20250120,171300,2911140660,17010,17010,17010,17010,0
|
|
20250120,171200,2911140660,17010,17010,17010,17010,0
|
|
20250120,171100,2911140660,17010,17010,17010,17010,0
|
|
20250120,171000,2911140660,17010,17010,17010,17010,0
|
|
20250120,170900,2911140660,17010,17010,17010,17010,0
|
|
20250120,170800,2911140660,17010,17010,17010,17010,0
|
|
20250120,170700,2911140660,17010,17010,17010,17010,0
|
|
20250120,170600,2911140660,17010,17010,17010,17010,0
|
|
20250120,170500,2911140660,17010,17010,17010,17010,0
|
|
20250120,170400,2911140660,17010,17010,17010,17010,0
|
|
20250120,170300,2911140660,17010,17010,17010,17010,0
|
|
20250120,170200,2911140660,17010,17010,17010,17010,0
|
|
20250120,170100,2911140660,17010,17010,17010,17010,0
|
|
20250120,170000,2911140660,17010,17010,17010,17010,0
|
|
20250120,165900,2911140660,17010,17010,17010,17010,0
|
|
20250120,165800,2911140660,17010,17010,17010,17010,0
|
|
20250120,165700,2911140660,17010,17010,17010,17010,0
|
|
20250120,165600,2911140660,17010,17010,17010,17010,0
|
|
20250120,165500,2911140660,17010,17010,17010,17010,0
|
|
20250120,165400,2911140660,17010,17010,17010,17010,0
|
|
20250120,165300,2911140660,17010,17010,17010,17010,0
|
|
20250120,165200,2911140660,17010,17010,17010,17010,0
|
|
20250120,165100,2911140660,17010,17010,17010,17010,0
|
|
20250120,165000,2911140660,17010,17010,17010,17010,0
|
|
20250120,164900,2911140660,17010,17010,17010,17010,0
|
|
20250120,164800,2911140660,17010,17010,17010,17010,10952
|
|
20250120,164700,2911140660,17010,17010,17010,17010,0
|
|
20250120,164600,2911140660,17010,17010,17010,17010,0
|
|
20250120,164500,2911140660,17010,17010,17010,17010,0
|
|
20250120,164400,2911140660,17010,17010,17010,17010,0
|
|
20250120,164300,2911140660,17010,17010,17010,17010,0
|
|
20250120,164200,2911140660,17010,17010,17010,17010,0
|
|
20250120,164100,2911140660,17010,17010,17010,17010,0
|
|
20250120,164000,2911140660,17010,17010,17010,17010,0
|
|
20250120,163900,2911140660,17010,17010,17010,17010,0
|
|
20250120,163800,2911140660,17010,17010,17010,17010,0
|
|
20250120,163700,2911140660,17010,17010,17010,17010,0
|
|
20250120,163600,2911140660,17010,17010,17010,17010,0
|
|
20250120,163500,2911140660,17010,17010,17010,17010,0
|
|
20250120,163400,2911140660,17010,17010,17010,17010,0
|
|
20250120,163300,2911140660,17010,17010,17010,17010,0
|
|
20250120,163200,2911140660,17010,17010,17010,17010,0
|
|
20250120,163100,2911140660,17010,17010,17010,17010,0
|
|
20250120,163000,2911140660,17010,17010,17010,17010,0
|
|
20250120,162900,2911140660,17010,17010,17010,17010,0
|
|
20250120,162800,2911140660,17010,17010,17010,17010,0
|
|
20250120,162700,2911140660,17010,17010,17010,17010,0
|
|
20250120,162600,2911140660,17010,17010,17010,17010,0
|
|
20250120,162500,2911140660,17010,17010,17010,17010,0
|
|
20250120,162400,2911140660,17010,17010,17010,17010,0
|
|
20250120,162300,2911140660,17010,17010,17010,17010,0
|
|
20250120,162200,2911140660,17010,17010,17010,17010,0
|
|
20250120,162100,2911140660,17010,17010,17010,17010,0
|
|
20250120,162000,2911140660,17010,17010,17010,17010,0
|
|
20250120,161900,2911140660,17010,17010,17010,17010,0
|
|
20250120,161800,2911140660,17010,17010,17010,17010,10952
|
|
20250120,161700,2911140660,17010,17010,17010,17010,0
|
|
20250120,161600,2911140660,17010,17010,17010,17010,0
|
|
20250120,161500,2911140660,17010,17010,17010,17010,0
|
|
20250120,161400,2911140660,17010,17010,17010,17010,0
|
|
20250120,161300,2911140660,17010,17010,17010,17010,0
|
|
20250120,161200,2911140660,17010,17010,17010,17010,0
|
|
20250120,161100,2911140660,17010,17010,17010,17010,0
|
|
20250120,161000,2911140660,17010,17010,17010,17010,0
|
|
20250120,160900,2911140660,17010,17010,17010,17010,0
|
|
20250120,160800,2911140660,17010,17010,17010,17010,0
|
|
20250120,160700,2911140660,17010,17010,17010,17010,0
|
|
20250120,160600,2911140660,17010,17010,17010,17010,0
|
|
20250120,160500,2911140660,17010,17010,17010,17010,0
|
|
20250120,160400,2911140660,17010,17010,17010,17010,0
|
|
20250120,160300,2911140660,17010,17010,17010,17010,0
|
|
20250120,160200,2911140660,17010,17010,17010,17010,0
|
|
20250120,160100,2911140660,17010,17010,17010,17010,0
|
|
20250120,160000,2911140660,17010,17010,17010,17010,0
|
|
20250120,155900,2911140660,17010,17010,17010,17010,0
|
|
20250120,155800,2911140660,17010,17010,17010,17010,0
|
|
20250120,155700,2911140660,17010,17010,17010,17010,0
|
|
20250120,155600,2911140660,17010,17010,17010,17010,0
|
|
20250120,155500,2911140660,17010,17010,17010,17010,0
|
|
20250120,155400,2911140660,17010,17010,17010,17010,0
|
|
20250120,155300,2911140660,17010,17010,17010,17010,0
|
|
20250120,155200,2911140660,17010,17010,17010,17010,0
|
|
20250120,155100,2911140660,17010,17010,17010,17010,0
|
|
20250120,155000,2911140660,17010,17010,17010,17010,0
|
|
20250120,154900,2911140660,17010,17010,17010,17010,0
|
|
20250120,154800,2911140660,17010,17010,17010,17010,10952
|
|
20250120,154700,2911140660,17010,17010,17010,17010,0
|
|
20250120,154600,2911140660,17010,17010,17010,17010,0
|
|
20250120,154500,2911140660,17010,17010,17010,17010,0
|
|
20250120,154400,2911140660,17010,17010,17010,17010,0
|
|
20250120,154300,2911140660,17010,17010,17010,17010,0
|
|
20250120,154200,2911140660,17010,17010,17010,17010,0
|
|
20250120,154100,2911140660,17010,17010,17010,17010,0
|
|
20250120,154000,2911140660,17010,17010,17010,17010,0
|
|
20250120,153900,2911140660,17010,17010,17010,17010,0
|
|
20250120,153800,2911140660,17010,17010,17010,17010,0
|
|
20250120,153700,2911140660,17010,17010,17010,17010,0
|
|
20250120,153600,2911140660,17010,17010,17010,17010,0
|
|
20250120,153500,2911140660,17010,17010,17010,17010,0
|
|
20250120,153400,2911140660,17010,17010,17010,17010,0
|
|
20250120,153300,2911140660,17010,17010,17010,17010,0
|
|
20250120,153200,2911140660,17010,17010,17010,17010,0
|
|
20250120,153100,2911140660,17010,17010,17010,17010,0
|
|
20250120,153000,2911140660,17010,17010,17010,17010,10952
|
|
20250120,152900,2724847140,16980,16980,16980,16980,0
|
|
20250120,152800,2724847140,16980,16980,16980,16980,0
|
|
20250120,152700,2724847140,16980,16980,16980,16980,0
|
|
20250120,152600,2724847140,16980,16980,16980,16980,0
|
|
20250120,152500,2724847140,16980,16980,16980,16980,0
|
|
20250120,152400,2724847140,16980,16980,16980,16980,0
|
|
20250120,152300,2724847140,16980,16980,16980,16980,0
|
|
20250120,152200,2724847140,16980,16980,16980,16980,0
|
|
20250120,152100,2724847140,16980,16980,16980,16980,0
|
|
20250120,152000,2724847140,16980,16980,16980,16980,0
|
|
20250120,151900,2724847140,16980,16960,16980,16950,221
|
|
20250120,151800,2721096200,16960,16950,16980,16950,575
|
|
20250120,151700,2711342550,16950,16960,16970,16950,409
|
|
20250120,151600,2704406580,16960,16980,16990,16960,1298
|
|
20250120,151500,2682377090,16980,16980,16990,16980,109
|
|
20250120,151400,2680525910,16980,16980,16990,16980,282
|
|
20250120,151300,2675737420,16980,16980,16990,16980,549
|
|
20250120,151200,2666411820,16970,16980,16980,16970,131
|
|
20250120,151100,2664188330,16970,16970,16990,16960,476
|
|
20250120,151000,2656108700,16970,16970,16980,16960,483
|
|
20250120,150900,2647913300,16960,16960,16970,16960,227
|
|
20250120,150800,2644062380,16960,16960,16970,16960,91
|
|
20250120,150700,2642518760,16960,16970,16970,16960,207
|
|
20250120,150600,2639007340,16960,16970,16980,16950,138
|
|
20250120,150500,2636667460,16960,16950,16990,16950,119
|
|
20250120,150400,2634647160,16950,16980,16980,16950,1181
|
|
20250120,150300,2614622650,16970,16970,16980,16970,358
|
|
20250120,150200,2608547130,16970,16980,16980,16970,76
|
|
20250120,150100,2607256780,16980,16990,17000,16970,487
|
|
20250120,150000,2598984420,16990,16970,17000,16970,816
|
|
20250120,145900,2585126200,16970,16970,16980,16970,151
|
|
20250120,145800,2582563180,16980,16970,16980,16970,238
|
|
20250120,145700,2578523660,16970,16960,16970,16960,360
|
|
20250120,145600,2572415160,16960,16970,16970,16960,118
|
|
20250120,145500,2570413600,16960,16960,16970,16960,149
|
|
20250120,145400,2567886220,16970,16960,16970,16960,111
|
|
20250120,145300,2566003420,16960,16960,16970,16960,195
|
|
20250120,145200,2562695940,16970,16960,16970,16960,376
|
|
20250120,145100,2556316080,16960,16960,16970,16960,476
|
|
20250120,145000,2548242920,16950,16960,16970,16950,230
|
|
20250120,144900,2544341400,16960,16950,16960,16950,628
|
|
20250120,144800,2533691710,16950,16950,16960,16950,284
|
|
20250120,144700,2528877080,16960,16950,16960,16950,426
|
|
20250120,144600,2521653050,16950,16960,16960,16950,247
|
|
20250120,144500,2517465660,16960,16960,16970,16960,359
|
|
20250120,144400,2511376880,16950,16950,16970,16950,69
|
|
20250120,144300,2510206740,16960,16960,16970,16950,202
|
|
20250120,144200,2506781180,16960,16970,16980,16950,140
|
|
20250120,144100,2504406720,16970,16970,16980,16960,289
|
|
20250120,144000,2499501180,16970,16950,16990,16950,420
|
|
20250120,143900,2492374110,16950,16960,16970,16950,162
|
|
20250120,143800,2489626830,16960,16980,16990,16960,91
|
|
20250120,143700,2488082270,16950,16940,16990,16940,211
|
|
20250120,143600,2484502290,16950,16950,16970,16940,266
|
|
20250120,143500,2479992230,16950,16950,16960,16950,93
|
|
20250120,143400,2478415740,16960,16950,16960,16940,120
|
|
20250120,143300,2476381950,16940,16960,16960,16940,241
|
|
20250120,143200,2472297760,16940,16940,16960,16930,882
|
|
20250120,143100,2457348910,16940,16940,16940,16930,91
|
|
20250120,143000,2455808050,16930,16940,16940,16930,294
|
|
20250120,142900,2450829830,16930,16930,16940,16930,116
|
|
20250120,142800,2448865820,16930,16930,16950,16930,246
|
|
20250120,142700,2444699410,16930,16940,16950,16930,1650
|
|
20250120,142600,2416748470,16940,16950,16960,16940,1878
|
|
20250120,142500,2384909850,16960,16950,16960,16950,202
|
|
20250120,142400,2381484660,16950,16950,16960,16950,253
|
|
20250120,142300,2377196160,16950,16950,16960,16950,159
|
|
20250120,142200,2374500980,16950,16950,16960,16950,276
|
|
20250120,142100,2369822640,16950,16950,16960,16950,169
|
|
20250120,142000,2366957890,16970,16960,16970,16950,318
|
|
20250120,141900,2361564600,16960,16960,16970,16960,744
|
|
20250120,141800,2348946220,16960,16960,16970,16960,288
|
|
20250120,141700,2344061480,16960,16960,16980,16960,289
|
|
20250120,141600,2339158630,16960,16960,16990,16960,121
|
|
20250120,141500,2337105920,16960,16960,16980,16960,246
|
|
20250120,141400,2332932880,16960,16980,16980,16960,159
|
|
20250120,141300,2330234190,16980,16970,16980,16970,66
|
|
20250120,141200,2329114080,16970,16950,16990,16950,1149
|
|
20250120,141100,2309619160,16950,16960,16960,16950,195
|
|
20250120,141000,2306313650,16950,16960,16960,16950,213
|
|
20250120,140900,2302702630,16950,16950,16960,16950,308
|
|
20250120,140800,2297481900,16950,16950,16960,16950,160
|
|
20250120,140700,2294769760,16950,16950,16960,16950,130
|
|
20250120,140600,2292566120,16950,16960,16960,16950,1620
|
|
20250120,140500,2265091520,16960,16970,16980,16960,2148
|
|
20250120,140400,2228640090,16970,16970,16990,16970,309
|
|
20250120,140300,2223394910,16980,16970,16980,16970,824
|
|
20250120,140200,2209410760,16970,16980,16980,16970,794
|
|
20250120,140100,2195930250,16980,16980,16990,16980,181
|
|
20250120,140000,2192856730,16980,16980,16990,16980,185
|
|
20250120,135900,2189715300,16980,16980,16990,16980,139
|
|
20250120,135800,2187354950,16980,16980,16990,16980,178
|
|
20250120,135700,2184331850,16980,16990,16990,16980,120
|
|
20250120,135600,2182293230,16980,16980,17000,16980,139
|
|
20250120,135500,2179932510,16980,16980,17000,16980,238
|
|
20250120,135400,2175889030,16980,16980,16990,16980,90
|
|
20250120,135300,2174360690,16980,16990,17000,16980,204
|
|
20250120,135200,2170894800,16990,17000,17010,16990,136
|
|
20250120,135100,2168582900,17000,17000,17010,17000,131
|
|
20250120,135000,2166355760,17000,16990,17000,16990,144
|
|
20250120,134900,2163908820,16990,17020,17030,16990,139
|
|
20250120,134800,2161543650,17030,17030,17040,17030,189
|
|
20250120,134700,2158324330,17030,17020,17040,17020,634
|
|
20250120,134600,2147527280,17020,16980,17020,16980,1871
|
|
20250120,134500,2115711790,16970,16970,16980,16970,120
|
|
20250120,134400,2113675260,16970,16970,16980,16970,148
|
|
20250120,134300,2111163560,16970,16970,16980,16970,257
|
|
20250120,134200,2106800620,16980,16980,16990,16970,937
|
|
20250120,134100,2090889790,16990,16980,16990,16980,160
|
|
20250120,134000,2088172810,16980,16980,16990,16980,273
|
|
20250120,133900,2083535880,16980,16990,17000,16980,1116
|
|
20250120,133800,2064576230,16990,17000,17000,16990,1132
|
|
20250120,133700,2045342890,16990,16990,17000,16990,165
|
|
20250120,133600,2042539400,16980,16990,16990,16980,95
|
|
20250120,133500,2040926130,16990,16990,17000,16980,214
|
|
20250120,133400,2037289870,16990,16990,17000,16980,174
|
|
20250120,133300,2034333650,17000,17000,17010,16980,2273
|
|
20250120,133200,1995686460,16980,16980,17000,16980,1590
|
|
20250120,133100,1968675620,16980,16980,16990,16980,248
|
|
20250120,133000,1964464350,16980,16980,16990,16980,116
|
|
20250120,132900,1962494460,16980,16970,16990,16970,275
|
|
20250120,132800,1957825230,16970,16980,16990,16970,150
|
|
20250120,132700,1955278680,16980,16970,17000,16970,388
|
|
20250120,132600,1948691910,16970,16980,16980,16970,1193
|
|
20250120,132500,1928446060,16980,16990,16990,16980,130
|
|
20250120,132400,1926238250,16990,16980,16990,16980,274
|
|
20250120,132300,1921584410,16980,16980,16990,16980,106
|
|
20250120,132200,1919784400,16980,16980,16990,16980,141
|
|
20250120,132100,1917390040,16990,16990,17000,16980,256
|
|
20250120,132000,1913040440,16990,16980,17000,16980,195
|
|
20250120,131900,1909727940,16980,16980,17000,16980,1179
|
|
20250120,131800,1889707670,16980,16990,17000,16980,170
|
|
20250120,131700,1886819620,16990,16990,17000,16980,164
|
|
20250120,131600,1884033240,16980,16990,17000,16980,354
|
|
20250120,131500,1878019750,16990,16980,16990,16980,103
|
|
20250120,131400,1876270570,16980,16990,17000,16980,182
|
|
20250120,131300,1873179010,16990,17000,17000,16990,154
|
|
20250120,131200,1870562290,16990,17010,17010,16990,240
|
|
20250120,131100,1866484090,16990,17000,17010,16990,501
|
|
20250120,131000,1857967110,17000,17000,17010,17000,517
|
|
20250120,130900,1849177770,17000,17000,17010,17000,160
|
|
20250120,130800,1846457410,17000,17000,17010,17000,136
|
|
20250120,130700,1844145050,17000,17000,17010,17000,172
|
|
20250120,130600,1841220710,17000,17000,17010,17000,156
|
|
20250120,130500,1838568380,17010,17000,17010,17000,160
|
|
20250120,130400,1835848110,17000,17000,17010,17000,214
|
|
20250120,130300,1832209460,17000,17000,17010,17000,65
|
|
20250120,130200,1831104320,17000,16990,17010,16990,150
|
|
20250120,130100,1828554230,16990,17000,17000,16990,910
|
|
20250120,130000,1813084620,17000,17010,17010,17000,195
|
|
20250120,125900,1809769370,17000,17000,17010,17000,170
|
|
20250120,125800,1806878660,17000,17010,17010,17000,337
|
|
20250120,125700,1801149390,17000,17000,17010,17000,130
|
|
20250120,125600,1798939260,17000,17000,17010,16990,223
|
|
20250120,125500,1795148230,17000,17000,17010,17000,116
|
|
20250120,125400,1793175850,17000,17000,17020,17000,97
|
|
20250120,125300,1791526440,17000,16990,17030,16990,393
|
|
20250120,125200,1784844190,17000,17000,17020,17000,503
|
|
20250120,125100,1776286080,17010,17000,17010,16990,166
|
|
20250120,125000,1773464270,17000,17000,17020,17000,100
|
|
20250120,124900,1771763740,17010,17020,17030,17000,83
|
|
20250120,124800,1770351610,17010,17020,17020,17000,664
|
|
20250120,124700,1759051830,17010,16980,17010,16980,545
|
|
20250120,124600,1749783880,16990,17000,17000,16980,242
|
|
20250120,124500,1745671840,17000,16990,17010,16990,131
|
|
20250120,124400,1743445450,16990,17000,17010,16990,99
|
|
20250120,124300,1741762690,17010,17000,17010,16990,1186
|
|
20250120,124200,1721601480,17010,16990,17010,16980,1484
|
|
20250120,124100,1696375700,16990,16970,17000,16970,250
|
|
20250120,124000,1692129450,16980,16960,16980,16960,379
|
|
20250120,123900,1685698640,16960,16970,16970,16960,212
|
|
20250120,123800,1682101470,16970,16970,16980,16960,88
|
|
20250120,123700,1680608150,16970,16960,16970,16960,87
|
|
20250120,123600,1679132310,16960,16970,16980,16960,164
|
|
20250120,123500,1676350230,16960,16960,16960,16950,234
|
|
20250120,123400,1672382290,16950,16960,16970,16950,104
|
|
20250120,123300,1670618560,16960,16960,16970,16960,163
|
|
20250120,123200,1667853920,16960,16960,16970,16960,78
|
|
20250120,123100,1666530910,16960,16970,16970,16960,82
|
|
20250120,123000,1665139590,16970,16970,16980,16950,203
|
|
20250120,122900,1661695840,16970,16980,16980,16950,1128
|
|
20250120,122800,1642564540,16970,16960,16980,16960,100
|
|
20250120,122700,1640867590,16960,16970,16980,16960,148
|
|
20250120,122600,1638356410,16970,16980,16980,16960,82
|
|
20250120,122500,1636964820,16960,16960,16990,16960,141
|
|
20250120,122400,1634571970,16960,16970,16980,16960,114
|
|
20250120,122300,1632637780,16980,16970,16990,16960,122
|
|
20250120,122200,1630567060,17000,16960,17000,16960,134
|
|
20250120,122100,1628292400,17000,16960,17000,16960,115
|
|
20250120,122000,1626340660,16970,16960,16990,16960,157
|
|
20250120,121900,1623676870,16960,16960,16990,16960,90
|
|
20250120,121800,1622149620,16960,16970,16980,16960,146
|
|
20250120,121700,1619672810,16970,16980,17000,16960,215
|
|
20250120,121600,1616022290,16990,16990,16990,16980,178
|
|
20250120,121500,1612999000,16990,17000,17010,16990,306
|
|
20250120,121400,1607798910,17010,17000,17010,17000,120
|
|
20250120,121300,1605758640,17000,17000,17010,17000,104
|
|
20250120,121200,1603990510,17000,17000,17010,17000,300
|
|
20250120,121100,1598890070,17000,17010,17020,17000,334
|
|
20250120,121000,1593210410,17020,17010,17020,17010,138
|
|
20250120,120900,1590862840,17010,17020,17020,17010,118
|
|
20250120,120800,1588855250,17020,17020,17030,17020,113
|
|
20250120,120700,1586931820,17020,17020,17030,17010,194
|
|
20250120,120600,1583629640,17010,17020,17030,17010,140
|
|
20250120,120500,1581246860,17020,17020,17040,17010,145
|
|
20250120,120400,1578778110,17020,17010,17030,17010,117
|
|
20250120,120300,1576787430,17010,17010,17020,17010,100
|
|
20250120,120200,1575086240,17010,17010,17020,17010,144
|
|
20250120,120100,1572636560,17030,17030,17030,17010,103
|
|
20250120,120000,1570883680,17030,17020,17030,17010,135
|
|
20250120,115900,1568586480,17010,17010,17020,17010,134
|
|
20250120,115800,1566307010,17010,17010,17020,17010,156
|
|
20250120,115700,1563653090,17010,17020,17030,17010,71
|
|
20250120,115600,1562444660,17020,17020,17030,17020,182
|
|
20250120,115500,1559346730,17020,17040,17040,17020,72
|
|
20250120,115400,1558120400,17040,17000,17050,17000,3054
|
|
20250120,115300,1506146450,17000,17000,17020,17000,249
|
|
20250120,115200,1501911880,17010,17010,17020,17000,195
|
|
20250120,115100,1498595400,17010,17000,17020,17000,225
|
|
20250120,115000,1494768090,17000,17000,17010,17000,165
|
|
20250120,114900,1491962960,17000,17010,17030,17000,252
|
|
20250120,114800,1487674950,17000,17010,17020,17000,331
|
|
20250120,114700,1482045120,17010,17020,17020,17010,238
|
|
20250120,114600,1477995600,17020,17020,17030,17020,128
|
|
20250120,114500,1475816380,17030,17000,17030,17000,412
|
|
20250120,114400,1468804670,17000,16960,17000,16950,2311
|
|
20250120,114300,1429556870,16960,16950,16970,16950,53
|
|
20250120,114200,1428658120,16950,16970,16970,16950,103
|
|
20250120,114100,1426911510,16970,16960,16970,16960,287
|
|
20250120,114000,1422042010,16960,16960,16970,16960,101
|
|
20250120,113900,1420328920,16970,16950,16970,16950,93
|
|
20250120,113800,1418751910,16950,16960,16990,16950,307
|
|
20250120,113700,1413545090,16950,16950,16960,16940,181
|
|
20250120,113600,1410477250,16950,16950,16950,16940,98
|
|
20250120,113500,1408816580,16940,16940,16960,16940,157
|
|
20250120,113400,1406156210,16940,16940,16950,16940,228
|
|
20250120,113300,1402292740,16950,16950,16950,16940,157
|
|
20250120,113200,1399632010,16950,16960,16960,16950,401
|
|
20250120,113100,1392831380,16960,16970,16970,16960,117
|
|
20250120,113000,1390846870,16970,16960,16970,16960,169
|
|
20250120,112900,1387980420,16960,16930,16960,16930,275
|
|
20250120,112800,1383319380,16930,16940,16940,16930,267
|
|
20250120,112700,1378797590,16930,16930,16940,16930,241
|
|
20250120,112600,1374716130,16940,16930,16940,16930,177
|
|
20250120,112500,1371719130,16930,16930,16950,16920,658
|
|
20250120,112400,1360578890,16920,16920,16930,16920,179
|
|
20250120,112300,1357549880,16930,16920,16930,16920,654
|
|
20250120,112200,1346481330,16920,16920,16930,16920,554
|
|
20250120,112100,1337105920,16920,16920,16930,16920,197
|
|
20250120,112000,1333772510,16930,16930,16930,16920,145
|
|
20250120,111900,1331318800,16920,16930,16950,16920,1155
|
|
20250120,111800,1311765000,16930,16950,16960,16930,6276
|
|
20250120,111700,1205463850,16950,16950,16960,16950,145
|
|
20250120,111600,1203005450,16950,16950,16960,16950,361
|
|
20250120,111500,1196886030,16950,16950,16960,16950,80
|
|
20250120,111400,1195529850,16950,16950,16960,16950,136
|
|
20250120,111300,1193224500,16950,16950,16990,16950,154
|
|
20250120,111200,1190613160,16950,16950,16960,16950,712
|
|
20250120,111100,1178543060,16950,16950,16980,16950,140
|
|
20250120,111000,1176168630,16960,16950,16990,16940,529
|
|
20250120,110900,1167200050,16950,16980,16980,16940,1037
|
|
20250120,110800,1149622540,16950,16990,16990,16950,676
|
|
20250120,110700,1138154670,16980,16980,17010,16970,167
|
|
20250120,110600,1135318670,16980,17000,17010,16980,227
|
|
20250120,110500,1131460140,17000,16990,17010,16980,103
|
|
20250120,110400,1129710130,16980,16990,16990,16980,174
|
|
20250120,110300,1126755380,16990,16990,17000,16990,113
|
|
20250120,110200,1124834840,16990,16990,17000,16970,140
|
|
20250120,110100,1122457540,16990,16990,17000,16990,166
|
|
20250120,110000,1119636910,16970,16970,16980,16970,452
|
|
20250120,105900,1111962670,16960,16960,16980,16960,100
|
|
20250120,105800,1110266210,16960,16940,16970,16940,551
|
|
20250120,105700,1100922870,16940,16930,16950,16930,128
|
|
20250120,105600,1098755050,16930,16920,16940,16920,92
|
|
20250120,105500,1097197430,16920,16940,16950,16920,212
|
|
20250120,105400,1093606860,16950,16950,16950,16940,244
|
|
20250120,105300,1089471500,16940,16940,16940,16920,237
|
|
20250120,105200,1085458650,16930,16940,16940,16930,153
|
|
20250120,105100,1082867910,16940,16930,16940,16930,153
|
|
20250120,105000,1080276560,16930,16930,16930,16920,82
|
|
20250120,104900,1078888420,16920,16930,16930,16920,203
|
|
20250120,104800,1075453380,16920,16920,16920,16920,58
|
|
20250120,104700,1074472020,16920,16920,16930,16920,147
|
|
20250120,104600,1071984470,16920,16920,16930,16920,151
|
|
20250120,104500,1069429500,16920,16920,16930,16920,76
|
|
20250120,104400,1068143500,16920,16930,16930,16920,105
|
|
20250120,104300,1066366860,16920,16920,16940,16920,500
|
|
20250120,104200,1057904450,16920,16920,16930,16920,312
|
|
20250120,104100,1052625070,16930,16920,16930,16920,157
|
|
20250120,104000,1049968570,16930,16920,16930,16910,1563
|
|
20250120,103900,1023522090,16920,16920,16920,16920,177
|
|
20250120,103800,1020527250,16920,16920,16930,16920,75
|
|
20250120,103700,1019258230,16920,16920,16930,16920,122
|
|
20250120,103600,1017193980,16920,16920,16930,16920,254
|
|
20250120,103500,1012895420,16920,16920,16930,16920,81
|
|
20250120,103400,1011524670,16920,16930,16930,16920,87
|
|
20250120,103300,1010052330,16920,16940,16940,16920,139
|
|
20250120,103200,1007699640,16930,16930,16940,16920,127
|
|
20250120,103100,1005549740,16920,16920,16930,16920,136
|
|
20250120,103000,1003248230,16920,16920,16930,16920,157
|
|
20250120,102900,1000591760,16920,16920,16930,16920,157
|
|
20250120,102800,997934760,16920,16920,16930,16920,83
|
|
20250120,102700,996530270,16930,16920,16930,16920,155
|
|
20250120,102600,993907630,16930,16920,16930,16910,368
|
|
20250120,102500,987681450,16940,16940,16940,16910,1959
|
|
20250120,102400,954533480,16930,16940,16940,16930,244
|
|
20250120,102300,950401890,16940,16930,16940,16930,265
|
|
20250120,102200,945915400,16930,16940,16940,16930,71
|
|
20250120,102100,944713250,16930,16930,16940,16930,219
|
|
20250120,102000,941005460,16940,16930,16940,16930,111
|
|
20250120,101900,939125890,16930,16940,16950,16930,150
|
|
20250120,101800,936585560,16930,16950,16950,16930,239
|
|
20250120,101700,932536530,16940,16950,16960,16940,1218
|
|
20250120,101600,911888720,16950,16960,16980,16950,930
|
|
20250120,101500,896110940,16960,16960,16970,16960,177
|
|
20250120,101400,893108920,16960,16960,16980,16950,1959
|
|
20250120,101300,859883580,16960,16970,16980,16960,596
|
|
20250120,101200,849769390,16970,17020,17020,16970,3851
|
|
20250120,101100,784322970,17020,17020,17020,17020,0
|
|
20250120,101000,784322970,17020,17020,17020,17020,156
|
|
20250120,100900,781667850,17020,17020,17020,17020,23
|
|
20250120,100800,781276390,17020,17030,17030,17020,237
|
|
20250120,100700,777242590,17030,17020,17030,17020,25
|
|
20250120,100600,776816850,17020,17020,17020,17020,94
|
|
20250120,100500,775216970,17020,17030,17030,17010,398
|
|
20250120,100400,768442900,17030,17030,17030,17030,1
|
|
20250120,100300,768425870,17020,17030,17030,17020,120
|
|
20250120,100200,766382770,17030,17030,17030,17030,314
|
|
20250120,100100,761035350,17030,17040,17040,17030,77
|
|
20250120,100000,759723990,17040,17040,17040,17040,33
|
|
20250120,095900,759161670,17040,17040,17050,17040,146
|
|
20250120,095800,756673820,17050,17050,17050,17050,3688
|
|
20250120,095700,693793420,17050,17050,17050,17050,1122
|
|
20250120,095600,674663320,17060,17060,17060,17060,66
|
|
20250120,095500,673537360,17060,17070,17070,17060,23
|
|
20250120,095400,673144880,17070,17070,17070,17070,156
|
|
20250120,095300,670481960,17070,17070,17070,17070,1
|
|
20250120,095200,670464890,17070,17070,17070,17070,291
|
|
20250120,095100,665497520,17080,17090,17090,17080,387
|
|
20250120,095000,658887450,17080,17080,17090,17080,142
|
|
20250120,094900,656461760,17090,17070,17090,17070,182
|
|
20250120,094800,653352690,17080,17070,17090,17070,410
|
|
20250120,094700,646350510,17070,17070,17070,17070,333
|
|
20250120,094600,640666200,17060,17060,17060,17060,4
|
|
20250120,094500,640597960,17060,17060,17060,17060,9
|
|
20250120,094400,640444420,17060,17060,17060,17060,144
|
|
20250120,094300,637987780,17060,17060,17060,17050,1220
|
|
20250120,094200,617184580,17060,17060,17070,17060,243
|
|
20250120,094100,613038930,17070,17070,17070,17070,56
|
|
20250120,094000,612083010,17070,17060,17070,17060,219
|
|
20250120,093900,608344790,17070,17070,17070,17060,17
|
|
20250120,093800,608054620,17070,17070,17070,17070,39
|
|
20250120,093700,607388890,17070,17070,17080,17070,439
|
|
20250120,093600,599895150,17060,17050,17060,17050,1618
|
|
20250120,093500,572308020,17060,17060,17060,17060,324
|
|
20250120,093400,566780580,17060,17070,17070,17060,166
|
|
20250120,093300,563947620,17070,17080,17080,17070,383
|
|
20250120,093200,557409220,17080,17060,17080,17050,1340
|
|
20250120,093100,534540010,17060,17060,17060,17050,190
|
|
20250120,093000,531298810,17050,17060,17060,17050,158
|
|
20250120,092900,528603580,17060,17050,17060,17050,561
|
|
20250120,092800,519037920,17050,17020,17050,17020,2739
|
|
20250120,092700,472342470,17040,17030,17040,17030,106
|
|
20250120,092600,470537240,17020,17040,17040,17020,8133
|
|
20250120,092500,332025350,17040,17050,17050,17040,200
|
|
20250120,092400,328617320,17050,17050,17050,17050,302
|
|
20250120,092300,323468220,17060,17080,17080,17060,168
|
|
20250120,092200,320600800,17070,17080,17080,17070,129
|
|
20250120,092100,318398680,17080,17060,17080,17060,398
|
|
20250120,092000,311606230,17050,17030,17050,17030,3478
|
|
20250120,091900,252370130,17040,17020,17040,17020,90
|
|
20250120,091800,250837690,17020,17020,17020,17020,122
|
|
20250120,091700,248761250,17020,17010,17020,17010,258
|
|
20250120,091600,244371090,17020,17020,17020,17020,27
|
|
20250120,091500,243911550,17010,17020,17020,17010,33
|
|
20250120,091400,243350120,17020,17020,17020,17010,597
|
|
20250120,091300,233189190,17020,17020,17020,17020,580
|
|
20250120,091200,223317590,17020,17000,17020,17000,320
|
|
20250120,091100,217876840,17000,16990,17010,16990,519
|
|
20250120,091000,209053890,17000,16980,17000,16980,507
|
|
20250120,090900,200434980,16990,16980,16990,16980,316
|
|
20250120,090800,195067130,16990,16990,17000,16990,937
|
|
20250120,090700,179147430,17000,16990,17000,16990,142
|
|
20250120,090600,176733510,17000,16970,17000,16970,234
|
|
20250120,090500,172756790,16970,17000,17000,16970,1764
|
|
20250120,090400,142800360,17010,16990,17010,16990,129
|
|
20250120,090300,140608410,16990,16970,17020,16970,1689
|
|
20250120,090200,111873200,16980,17020,17020,16980,1176
|
|
20250120,090100,91891790,17020,17020,17120,17020,773
|
|
20250120,090000,78668790,17110,17000,17110,17000,4622
|