590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184700,4695952610,16960,16960,16960,16960,7205
|
|
20250121,184600,4695952610,16960,16960,16960,16960,0
|
|
20250121,184500,4695952610,16960,16960,16960,16960,0
|
|
20250121,184400,4695952610,16960,16960,16960,16960,0
|
|
20250121,184300,4695952610,16960,16960,16960,16960,0
|
|
20250121,184200,4695952610,16960,16960,16960,16960,0
|
|
20250121,184100,4695952610,16960,16960,16960,16960,0
|
|
20250121,184000,4695952610,16960,16960,16960,16960,0
|
|
20250121,183900,4695952610,16960,16960,16960,16960,0
|
|
20250121,183800,4695952610,16960,16960,16960,16960,0
|
|
20250121,183700,4695952610,16960,16960,16960,16960,0
|
|
20250121,183600,4695952610,16960,16960,16960,16960,0
|
|
20250121,183500,4695952610,16960,16960,16960,16960,0
|
|
20250121,183400,4695952610,16960,16960,16960,16960,0
|
|
20250121,183300,4695952610,16960,16960,16960,16960,0
|
|
20250121,183200,4695952610,16960,16960,16960,16960,0
|
|
20250121,183100,4695952610,16960,16960,16960,16960,0
|
|
20250121,183000,4695952610,16960,16960,16960,16960,0
|
|
20250121,182900,4695952610,16960,16960,16960,16960,0
|
|
20250121,182800,4695952610,16960,16960,16960,16960,0
|
|
20250121,182700,4695952610,16960,16960,16960,16960,0
|
|
20250121,182600,4695952610,16960,16960,16960,16960,0
|
|
20250121,182500,4695952610,16960,16960,16960,16960,0
|
|
20250121,182400,4695952610,16960,16960,16960,16960,0
|
|
20250121,182300,4695952610,16960,16960,16960,16960,0
|
|
20250121,182200,4695952610,16960,16960,16960,16960,0
|
|
20250121,182100,4695952610,16960,16960,16960,16960,0
|
|
20250121,182000,4695952610,16960,16960,16960,16960,0
|
|
20250121,181900,4695952610,16960,16960,16960,16960,0
|
|
20250121,181800,4695952610,16960,16960,16960,16960,0
|
|
20250121,181700,4695952610,16960,16960,16960,16960,7205
|
|
20250121,181600,4695952610,16960,16960,16960,16960,0
|
|
20250121,181500,4695952610,16960,16960,16960,16960,0
|
|
20250121,181400,4695952610,16960,16960,16960,16960,0
|
|
20250121,181300,4695952610,16960,16960,16960,16960,0
|
|
20250121,181200,4695952610,16960,16960,16960,16960,0
|
|
20250121,181100,4695952610,16960,16960,16960,16960,0
|
|
20250121,181000,4695952610,16960,16960,16960,16960,0
|
|
20250121,180900,4695952610,16960,16960,16960,16960,0
|
|
20250121,180800,4695952610,16960,16960,16960,16960,0
|
|
20250121,180700,4695952610,16960,16960,16960,16960,0
|
|
20250121,180600,4695952610,16960,16960,16960,16960,0
|
|
20250121,180500,4695952610,16960,16960,16960,16960,0
|
|
20250121,180400,4695952610,16960,16960,16960,16960,0
|
|
20250121,180300,4695952610,16960,16960,16960,16960,0
|
|
20250121,180200,4695952610,16960,16960,16960,16960,0
|
|
20250121,180100,4695952610,16960,16960,16960,16960,0
|
|
20250121,180000,4695952610,16960,16960,16960,16960,0
|
|
20250121,175900,4695952610,16960,16960,16960,16960,0
|
|
20250121,175800,4695952610,16960,16960,16960,16960,0
|
|
20250121,175700,4695952610,16960,16960,16960,16960,0
|
|
20250121,175600,4695952610,16960,16960,16960,16960,0
|
|
20250121,175500,4695952610,16960,16960,16960,16960,0
|
|
20250121,175400,4695952610,16960,16960,16960,16960,0
|
|
20250121,175300,4695952610,16960,16960,16960,16960,0
|
|
20250121,175200,4695952610,16960,16960,16960,16960,0
|
|
20250121,175100,4695952610,16960,16960,16960,16960,0
|
|
20250121,175000,4695952610,16960,16960,16960,16960,0
|
|
20250121,174900,4695952610,16960,16960,16960,16960,0
|
|
20250121,174800,4695952610,16960,16960,16960,16960,0
|
|
20250121,174700,4695952610,16960,16960,16960,16960,7205
|
|
20250121,174600,4695952610,16960,16960,16960,16960,0
|
|
20250121,174500,4695952610,16960,16960,16960,16960,0
|
|
20250121,174400,4695952610,16960,16960,16960,16960,0
|
|
20250121,174300,4695952610,16960,16960,16960,16960,0
|
|
20250121,174200,4695952610,16960,16960,16960,16960,0
|
|
20250121,174100,4695952610,16960,16960,16960,16960,0
|
|
20250121,174000,4695952610,16960,16960,16960,16960,0
|
|
20250121,173900,4695952610,16960,16960,16960,16960,0
|
|
20250121,173800,4695952610,16960,16960,16960,16960,0
|
|
20250121,173700,4695952610,16960,16960,16960,16960,0
|
|
20250121,173600,4695952610,16960,16960,16960,16960,0
|
|
20250121,173500,4695952610,16960,16960,16960,16960,0
|
|
20250121,173400,4695952610,16960,16960,16960,16960,0
|
|
20250121,173300,4695952610,16960,16960,16960,16960,0
|
|
20250121,173200,4695952610,16960,16960,16960,16960,0
|
|
20250121,173100,4695952610,16960,16960,16960,16960,0
|
|
20250121,173000,4695952610,16960,16960,16960,16960,0
|
|
20250121,172900,4695952610,16960,16960,16960,16960,0
|
|
20250121,172800,4695952610,16960,16960,16960,16960,0
|
|
20250121,172700,4695952610,16960,16960,16960,16960,0
|
|
20250121,172600,4695952610,16960,16960,16960,16960,0
|
|
20250121,172500,4695952610,16960,16960,16960,16960,0
|
|
20250121,172400,4695952610,16960,16960,16960,16960,0
|
|
20250121,172300,4695952610,16960,16960,16960,16960,0
|
|
20250121,172200,4695952610,16960,16960,16960,16960,0
|
|
20250121,172100,4695952610,16960,16960,16960,16960,0
|
|
20250121,172000,4695952610,16960,16960,16960,16960,0
|
|
20250121,171900,4695952610,16960,16960,16960,16960,0
|
|
20250121,171800,4695952610,16960,16960,16960,16960,0
|
|
20250121,171700,4695952610,16960,16960,16960,16960,7205
|
|
20250121,171600,4695952610,16960,16960,16960,16960,0
|
|
20250121,171500,4695952610,16960,16960,16960,16960,0
|
|
20250121,171400,4695952610,16960,16960,16960,16960,0
|
|
20250121,171300,4695952610,16960,16960,16960,16960,0
|
|
20250121,171200,4695952610,16960,16960,16960,16960,0
|
|
20250121,171100,4695952610,16960,16960,16960,16960,0
|
|
20250121,171000,4695952610,16960,16960,16960,16960,0
|
|
20250121,170900,4695952610,16960,16960,16960,16960,0
|
|
20250121,170800,4695952610,16960,16960,16960,16960,0
|
|
20250121,170700,4695952610,16960,16960,16960,16960,0
|
|
20250121,170600,4695952610,16960,16960,16960,16960,0
|
|
20250121,170500,4695952610,16960,16960,16960,16960,0
|
|
20250121,170400,4695952610,16960,16960,16960,16960,0
|
|
20250121,170300,4695952610,16960,16960,16960,16960,0
|
|
20250121,170200,4695952610,16960,16960,16960,16960,0
|
|
20250121,170100,4695952610,16960,16960,16960,16960,0
|
|
20250121,170000,4695952610,16960,16960,16960,16960,0
|
|
20250121,165900,4695952610,16960,16960,16960,16960,0
|
|
20250121,165800,4695952610,16960,16960,16960,16960,0
|
|
20250121,165700,4695952610,16960,16960,16960,16960,0
|
|
20250121,165600,4695952610,16960,16960,16960,16960,0
|
|
20250121,165500,4695952610,16960,16960,16960,16960,0
|
|
20250121,165400,4695952610,16960,16960,16960,16960,0
|
|
20250121,165300,4695952610,16960,16960,16960,16960,0
|
|
20250121,165200,4695952610,16960,16960,16960,16960,0
|
|
20250121,165100,4695952610,16960,16960,16960,16960,0
|
|
20250121,165000,4695952610,16960,16960,16960,16960,0
|
|
20250121,164900,4695952610,16960,16960,16960,16960,0
|
|
20250121,164800,4695952610,16960,16960,16960,16960,0
|
|
20250121,164700,4695952610,16960,16960,16960,16960,7205
|
|
20250121,164600,4695952610,16960,16960,16960,16960,0
|
|
20250121,164500,4695952610,16960,16960,16960,16960,0
|
|
20250121,164400,4695952610,16960,16960,16960,16960,0
|
|
20250121,164300,4695952610,16960,16960,16960,16960,0
|
|
20250121,164200,4695952610,16960,16960,16960,16960,0
|
|
20250121,164100,4695952610,16960,16960,16960,16960,0
|
|
20250121,164000,4695952610,16960,16960,16960,16960,0
|
|
20250121,163900,4695952610,16960,16960,16960,16960,0
|
|
20250121,163800,4695952610,16960,16960,16960,16960,0
|
|
20250121,163700,4695952610,16960,16960,16960,16960,0
|
|
20250121,163600,4695952610,16960,16960,16960,16960,0
|
|
20250121,163500,4695952610,16960,16960,16960,16960,0
|
|
20250121,163400,4695952610,16960,16960,16960,16960,0
|
|
20250121,163300,4695952610,16960,16960,16960,16960,0
|
|
20250121,163200,4695952610,16960,16960,16960,16960,0
|
|
20250121,163100,4695952610,16960,16960,16960,16960,0
|
|
20250121,163000,4695952610,16960,16960,16960,16960,0
|
|
20250121,162900,4695952610,16960,16960,16960,16960,0
|
|
20250121,162800,4695952610,16960,16960,16960,16960,0
|
|
20250121,162700,4695952610,16960,16960,16960,16960,0
|
|
20250121,162600,4695952610,16960,16960,16960,16960,0
|
|
20250121,162500,4695952610,16960,16960,16960,16960,0
|
|
20250121,162400,4695952610,16960,16960,16960,16960,0
|
|
20250121,162300,4695952610,16960,16960,16960,16960,0
|
|
20250121,162200,4695952610,16960,16960,16960,16960,0
|
|
20250121,162100,4695952610,16960,16960,16960,16960,0
|
|
20250121,162000,4695952610,16960,16960,16960,16960,0
|
|
20250121,161900,4695952610,16960,16960,16960,16960,0
|
|
20250121,161800,4695952610,16960,16960,16960,16960,0
|
|
20250121,161700,4695952610,16960,16960,16960,16960,7205
|
|
20250121,161600,4695952610,16960,16960,16960,16960,0
|
|
20250121,161500,4695952610,16960,16960,16960,16960,0
|
|
20250121,161400,4695952610,16960,16960,16960,16960,0
|
|
20250121,161300,4695952610,16960,16960,16960,16960,0
|
|
20250121,161200,4695952610,16960,16960,16960,16960,0
|
|
20250121,161100,4695952610,16960,16960,16960,16960,0
|
|
20250121,161000,4695952610,16960,16960,16960,16960,0
|
|
20250121,160900,4695952610,16960,16960,16960,16960,0
|
|
20250121,160800,4695952610,16960,16960,16960,16960,0
|
|
20250121,160700,4695952610,16960,16960,16960,16960,0
|
|
20250121,160600,4695952610,16960,16960,16960,16960,0
|
|
20250121,160500,4695952610,16960,16960,16960,16960,0
|
|
20250121,160400,4695952610,16960,16960,16960,16960,0
|
|
20250121,160300,4695952610,16960,16960,16960,16960,0
|
|
20250121,160200,4695952610,16960,16960,16960,16960,0
|
|
20250121,160100,4695952610,16960,16960,16960,16960,0
|
|
20250121,160000,4695952610,16960,16960,16960,16960,0
|
|
20250121,155900,4695952610,16960,16960,16960,16960,0
|
|
20250121,155800,4695952610,16960,16960,16960,16960,0
|
|
20250121,155700,4695952610,16960,16960,16960,16960,0
|
|
20250121,155600,4695952610,16960,16960,16960,16960,0
|
|
20250121,155500,4695952610,16960,16960,16960,16960,0
|
|
20250121,155400,4695952610,16960,16960,16960,16960,0
|
|
20250121,155300,4695952610,16960,16960,16960,16960,0
|
|
20250121,155200,4695952610,16960,16960,16960,16960,0
|
|
20250121,155100,4695952610,16960,16960,16960,16960,0
|
|
20250121,155000,4695952610,16960,16960,16960,16960,0
|
|
20250121,154900,4695952610,16960,16960,16960,16960,0
|
|
20250121,154800,4695952610,16960,16960,16960,16960,0
|
|
20250121,154700,4695952610,16960,16960,16960,16960,7205
|
|
20250121,154600,4695952610,16960,16960,16960,16960,0
|
|
20250121,154500,4695952610,16960,16960,16960,16960,0
|
|
20250121,154400,4695952610,16960,16960,16960,16960,0
|
|
20250121,154300,4695952610,16960,16960,16960,16960,0
|
|
20250121,154200,4695952610,16960,16960,16960,16960,0
|
|
20250121,154100,4695952610,16960,16960,16960,16960,0
|
|
20250121,154000,4695952610,16960,16960,16960,16960,0
|
|
20250121,153900,4695952610,16960,16960,16960,16960,0
|
|
20250121,153800,4695952610,16960,16960,16960,16960,0
|
|
20250121,153700,4695952610,16960,16960,16960,16960,0
|
|
20250121,153600,4695952610,16960,16960,16960,16960,0
|
|
20250121,153500,4695952610,16960,16960,16960,16960,0
|
|
20250121,153400,4695952610,16960,16960,16960,16960,0
|
|
20250121,153300,4695952610,16960,16960,16960,16960,0
|
|
20250121,153200,4695952610,16960,16960,16960,16960,0
|
|
20250121,153100,4695952610,16960,16960,16960,16960,0
|
|
20250121,153000,4695952610,16960,16960,16960,16960,7205
|
|
20250121,152900,4573755810,16950,16950,16950,16950,0
|
|
20250121,152800,4573755810,16950,16950,16950,16950,0
|
|
20250121,152700,4573755810,16950,16950,16950,16950,0
|
|
20250121,152600,4573755810,16950,16950,16950,16950,0
|
|
20250121,152500,4573755810,16950,16950,16950,16950,0
|
|
20250121,152400,4573755810,16950,16950,16950,16950,0
|
|
20250121,152300,4573755810,16950,16950,16950,16950,0
|
|
20250121,152200,4573755810,16950,16950,16950,16950,0
|
|
20250121,152100,4573755810,16950,16950,16950,16950,0
|
|
20250121,152000,4573755810,16950,16950,16950,16950,0
|
|
20250121,151900,4573755810,16950,16970,16980,16950,315
|
|
20250121,151800,4568412520,16960,16950,16980,16950,347
|
|
20250121,151700,4562527160,16960,16970,16980,16950,561
|
|
20250121,151600,4553013450,16970,16960,16980,16960,2161
|
|
20250121,151500,4516360880,16960,16970,16970,16960,918
|
|
20250121,151400,4500785480,16970,16960,16970,16960,950
|
|
20250121,151300,4484671210,16990,16990,16990,16970,825
|
|
20250121,151200,4470667690,16990,16980,16990,16980,242
|
|
20250121,151100,4466558150,16990,16980,16990,16970,475
|
|
20250121,151000,4458492140,16990,16980,16990,16980,174
|
|
20250121,150900,4455537240,16980,16990,16990,16980,169
|
|
20250121,150800,4452667160,16980,16970,17010,16970,1263
|
|
20250121,150700,4431205390,16980,16970,16980,16970,208
|
|
20250121,150600,4427675230,16980,16970,16980,16970,138
|
|
20250121,150500,4425333000,16980,16970,16980,16960,326
|
|
20250121,150400,4419800700,16970,16960,16990,16960,137
|
|
20250121,150300,4417476130,16960,16980,16990,16960,1187
|
|
20250121,150200,4397326420,16980,16980,16990,16980,398
|
|
20250121,150100,4390567850,16980,16990,17000,16980,179
|
|
20250121,150000,4387527250,16990,16980,17000,16970,1108
|
|
20250121,145900,4368704980,16980,16980,16990,16980,259
|
|
20250121,145800,4364306300,16980,16970,16990,16960,604
|
|
20250121,145700,4354053800,16960,16980,16990,16960,628
|
|
20250121,145600,4343394110,16990,16990,17000,16990,922
|
|
20250121,145500,4327728590,16990,16990,17000,16990,254
|
|
20250121,145400,4323412430,16990,17000,17000,16990,516
|
|
20250121,145300,4314644870,16990,16990,17000,16980,154
|
|
20250121,145200,4312028580,16990,16980,17000,16970,269
|
|
20250121,145100,4307460260,16970,16970,16980,16960,1707
|
|
20250121,145000,4278489390,16970,16970,16980,16970,242
|
|
20250121,144900,4274382170,16970,16990,16990,16970,1316
|
|
20250121,144800,4252034450,16990,16990,17000,16990,165
|
|
20250121,144700,4249230430,16990,16990,17000,16990,184
|
|
20250121,144600,4246103890,17010,16990,17010,16990,824
|
|
20250121,144500,4232099680,16990,16990,17000,16990,212
|
|
20250121,144400,4228497160,16990,16990,17000,16990,140
|
|
20250121,144300,4226118190,16990,17010,17010,16980,584
|
|
20250121,144200,4216193210,16990,16990,17000,16980,775
|
|
20250121,144100,4203021080,16990,16990,17000,16980,161
|
|
20250121,144000,4200285310,16990,16990,17000,16980,406
|
|
20250121,143900,4193387100,16990,17000,17000,16990,202
|
|
20250121,143800,4189954360,16990,16990,17000,16980,276
|
|
20250121,143700,4185264950,16990,16970,16990,16970,274
|
|
20250121,143600,4180610150,16990,16980,16990,16980,314
|
|
20250121,143500,4175277410,16980,17000,17000,16980,418
|
|
20250121,143400,4168175700,16990,16990,17000,16990,111
|
|
20250121,143300,4166289450,16990,16980,17000,16980,165
|
|
20250121,143200,4163486550,16980,16990,17000,16980,459
|
|
20250121,143100,4155688750,16990,16980,17000,16980,215
|
|
20250121,143000,4152036310,16980,16970,16990,16970,188
|
|
20250121,142900,4148844700,16980,16970,16990,16970,628
|
|
20250121,142800,4138181560,16980,16990,16990,16970,1857
|
|
20250121,142700,4106666540,16970,16990,16990,16970,934
|
|
20250121,142600,4090804980,16990,17000,17010,16990,1021
|
|
20250121,142500,4073448890,16990,16980,17000,16980,186
|
|
20250121,142400,4070289340,16990,16990,17000,16980,387
|
|
20250121,142300,4063714410,16980,17000,17010,16980,373
|
|
20250121,142200,4057374030,17000,16980,17000,16980,427
|
|
20250121,142100,4050117710,16990,16990,17000,16970,686
|
|
20250121,142000,4038464990,16990,16970,17000,16970,436
|
|
20250121,141900,4031063610,16980,16980,16990,16970,275
|
|
20250121,141800,4026394520,16980,16980,16990,16970,514
|
|
20250121,141700,4017666860,16990,16990,16990,16970,217
|
|
20250121,141600,4013982030,16980,16990,16990,16980,160
|
|
20250121,141500,4011264590,16970,17000,17010,16970,1503
|
|
20250121,141400,3985734470,17010,17010,17010,17000,112
|
|
20250121,141300,3983829410,17010,17020,17020,17000,489
|
|
20250121,141200,3975511680,17010,17010,17020,17010,113
|
|
20250121,141100,3973589030,17010,17020,17020,17010,196
|
|
20250121,141000,3970254470,17010,17010,17020,17010,447
|
|
20250121,140900,3962650520,17020,17010,17020,17010,492
|
|
20250121,140800,3954281280,17010,17010,17020,17010,718
|
|
20250121,140700,3942062350,17010,17010,17020,17010,411
|
|
20250121,140600,3935070760,17020,17000,17020,17000,777
|
|
20250121,140500,3921856730,17010,17000,17010,17000,203
|
|
20250121,140400,3918405110,17010,17000,17020,16990,539
|
|
20250121,140300,3909241560,16990,16990,17000,16990,73
|
|
20250121,140200,3908000760,17020,16980,17020,16970,2209
|
|
20250121,140100,3870448370,16990,16980,16990,16980,217
|
|
20250121,140000,3866762950,16980,16980,16990,16980,107
|
|
20250121,135900,3864945890,16980,16980,16990,16970,482
|
|
20250121,135800,3856762310,16990,16980,16990,16970,181
|
|
20250121,135700,3853689210,16980,16980,16990,16970,896
|
|
20250121,135600,3838475330,16980,16980,16990,16980,381
|
|
20250121,135500,3832005690,16980,16980,16990,16980,155
|
|
20250121,135400,3829373210,16980,16990,16990,16980,164
|
|
20250121,135300,3826587890,16980,16990,16990,16970,349
|
|
20250121,135200,3820664910,16990,16980,17000,16980,1265
|
|
20250121,135100,3799166750,16990,16990,16990,16980,254
|
|
20250121,135000,3794853170,16980,17020,17020,16980,444
|
|
20250121,134900,3787305830,17010,17020,17020,17010,114
|
|
20250121,134800,3785366190,17030,17000,17030,17000,1599
|
|
20250121,134700,3758162770,17000,17000,17010,17000,287
|
|
20250121,134600,3753283560,17010,17000,17010,17000,147
|
|
20250121,134500,3750783970,17000,17010,17020,17000,314
|
|
20250121,134400,3745443450,17010,17010,17020,17010,137
|
|
20250121,134300,3743112870,17010,17030,17030,17010,485
|
|
20250121,134200,3734859500,17020,17040,17040,17020,290
|
|
20250121,134100,3729920810,17040,17020,17040,17020,1667
|
|
20250121,134000,3701533980,17020,17020,17030,17020,163
|
|
20250121,133900,3698759260,17030,17030,17030,17020,474
|
|
20250121,133800,3690691020,17020,17030,17030,17020,365
|
|
20250121,133700,3684477190,17020,17020,17030,17010,735
|
|
20250121,133600,3671971550,17020,17020,17030,17010,1060
|
|
20250121,133500,3653929610,17020,17030,17040,17020,195
|
|
20250121,133400,3650608780,17030,17030,17040,17020,605
|
|
20250121,133300,3640308210,17020,16970,17020,16970,924
|
|
20250121,133200,3624584460,17020,17010,17020,16970,1045
|
|
20250121,133100,3606823050,17020,17020,17030,17010,522
|
|
20250121,133000,3597941830,17020,17020,17030,17020,128
|
|
20250121,132900,3595762530,17020,17000,17030,16990,664
|
|
20250121,132800,3584463870,16970,17010,17010,16970,1168
|
|
20250121,132700,3564618980,17010,17010,17010,17000,517
|
|
20250121,132600,3555825460,17010,17010,17010,16950,2826
|
|
20250121,132500,3507879160,17010,17000,17020,17000,217
|
|
20250121,132400,3504187960,17010,17020,17020,17010,399
|
|
20250121,132300,3497400760,17010,17020,17030,17010,222
|
|
20250121,132200,3493622740,17030,17050,17050,17030,92
|
|
20250121,132100,3492054880,17040,17010,17050,17010,2136
|
|
20250121,132000,3455679190,17020,17010,17030,17010,631
|
|
20250121,131900,3444938860,17010,17000,17020,17000,178
|
|
20250121,131800,3441910140,16990,16980,17010,16980,1313
|
|
20250121,131700,3419595390,16980,16990,16990,16980,180
|
|
20250121,131600,3416538090,17000,16990,17000,16980,614
|
|
20250121,131500,3406105830,16980,16980,16990,16980,97
|
|
20250121,131400,3404458560,16980,16980,16990,16980,480
|
|
20250121,131300,3396307110,16990,16990,16990,16980,186
|
|
20250121,131200,3393148100,16980,16980,16990,16980,311
|
|
20250121,131100,3387867040,16980,16980,17000,16970,1285
|
|
20250121,131000,3366042020,16960,16970,16980,16960,283
|
|
20250121,130900,3361239070,16980,16970,16980,16970,448
|
|
20250121,130800,3353636300,16980,16970,16980,16970,280
|
|
20250121,130700,3348884070,16980,17000,17000,16980,542
|
|
20250121,130600,3339675960,16990,16990,17000,16990,2996
|
|
20250121,130500,3288773700,17000,16980,17000,16970,1381
|
|
20250121,130400,3265307260,16980,16970,16990,16970,202
|
|
20250121,130300,3261878400,16970,16980,16980,16960,939
|
|
20250121,130200,3245940950,16990,16980,17000,16980,734
|
|
20250121,130100,3233470870,16990,17000,17000,16980,514
|
|
20250121,130000,3224740300,17000,17000,17010,17000,3670
|
|
20250121,125900,3162350080,17010,17010,17010,17000,177
|
|
20250121,125800,3159340480,17000,17020,17020,17000,902
|
|
20250121,125700,3143997640,17020,17010,17020,17010,152
|
|
20250121,125600,3141411340,17020,17030,17030,17010,156
|
|
20250121,125500,3138756610,17020,17010,17030,17010,429
|
|
20250121,125400,3131455270,17010,17010,17020,17010,287
|
|
20250121,125300,3126572830,17020,17010,17020,17000,560
|
|
20250121,125200,3117047530,17020,17010,17030,17010,494
|
|
20250121,125100,3108639520,17010,17010,17020,17010,198
|
|
20250121,125000,3105271020,17020,17010,17020,17000,339
|
|
20250121,124900,3099504980,17020,17000,17020,17000,138
|
|
20250121,124800,3097158470,17010,17000,17010,17000,172
|
|
20250121,124700,3094233700,17010,17010,17010,17000,254
|
|
20250121,124600,3089913280,17030,17010,17030,17000,384
|
|
20250121,124500,3083382280,16990,17000,17000,16990,191
|
|
20250121,124400,3080135700,17010,17000,17010,16990,375
|
|
20250121,124300,3073762590,17010,17000,17010,16990,236
|
|
20250121,124200,3069751370,16980,16990,16990,16980,274
|
|
20250121,124100,3065096230,16990,17000,17010,16990,247
|
|
20250121,124000,3060897780,17010,17000,17010,17000,130
|
|
20250121,123900,3058687270,17010,17020,17020,17000,745
|
|
20250121,123800,3046014590,17030,17030,17030,17020,89
|
|
20250121,123700,3044499250,17020,17020,17030,17010,613
|
|
20250121,123600,3034067600,17020,17020,17020,17010,197
|
|
20250121,123500,3030715800,17030,17020,17030,17020,151
|
|
20250121,123400,3028145410,17010,17020,17030,17010,218
|
|
20250121,123300,3024435610,17030,17040,17040,17030,317
|
|
20250121,123200,3019035950,17030,17030,17040,17020,174
|
|
20250121,123100,3016072930,17040,17030,17040,17030,246
|
|
20250121,123000,3011882730,17020,17020,17030,17020,349
|
|
20250121,122900,3005942540,17020,17020,17030,17020,146
|
|
20250121,122800,3003457360,17020,17020,17030,17020,91
|
|
20250121,122700,3001908230,17030,17030,17030,17020,369
|
|
20250121,122600,2995627250,17020,17020,17040,17010,88
|
|
20250121,122500,2994129250,17030,17030,17030,17010,630
|
|
20250121,122400,2983402130,17040,17040,17040,17030,1055
|
|
20250121,122300,2965426210,17020,17050,17050,17020,231
|
|
20250121,122200,2961490140,17040,17040,17040,17030,504
|
|
20250121,122100,2952905320,17040,17040,17040,17030,73
|
|
20250121,122000,2951661820,17050,17030,17050,17030,414
|
|
20250121,121900,2944609930,17020,16990,17040,16980,3710
|
|
20250121,121800,2881467900,16980,16990,16990,16960,67
|
|
20250121,121700,2880330360,16980,16970,16980,16970,247
|
|
20250121,121600,2876137490,16970,16990,16990,16970,580
|
|
20250121,121500,2866286280,16980,16950,16980,16950,1632
|
|
20250121,121400,2838586520,16950,16950,16970,16950,436
|
|
20250121,121300,2831195150,16970,16950,16970,16950,583
|
|
20250121,121200,2821306140,16960,16950,16960,16950,179
|
|
20250121,121100,2818271810,16960,16960,16960,16950,78
|
|
20250121,121000,2816949360,16960,16930,16970,16930,6795
|
|
20250121,120900,2701844720,16940,16950,16950,16930,365
|
|
20250121,120800,2695662740,16940,16940,16950,16940,390
|
|
20250121,120700,2689055920,16950,16960,16960,16950,378
|
|
20250121,120600,2682648610,16950,16950,16960,16950,145
|
|
20250121,120500,2680190660,16950,16970,16980,16950,406
|
|
20250121,120400,2673304460,16970,16970,16980,16970,88
|
|
20250121,120300,2671810890,16970,16970,16980,16970,412
|
|
20250121,120200,2664819040,16980,16980,16980,16970,451
|
|
20250121,120100,2657162560,16980,16980,16980,16970,201
|
|
20250121,120000,2653751310,16970,16960,16980,16960,465
|
|
20250121,115900,2645862970,16970,16960,16970,16960,162
|
|
20250121,115800,2643115190,16970,16960,16970,16960,140
|
|
20250121,115700,2640740580,16970,16960,16980,16960,310
|
|
20250121,115600,2635480530,16970,16960,16970,16960,388
|
|
20250121,115500,2628899510,16960,16960,16970,16960,191
|
|
20250121,115400,2625659940,16960,16980,16980,16960,284
|
|
20250121,115300,2620842910,16970,16970,16970,16960,288
|
|
20250121,115200,2615955900,16970,16970,16980,16960,204
|
|
20250121,115100,2612495120,16960,16960,16970,16960,378
|
|
20250121,115000,2606083310,16970,16950,16970,16950,242
|
|
20250121,114900,2601980320,16950,16950,16960,16950,335
|
|
20250121,114800,2596301860,16950,16960,16960,16950,125
|
|
20250121,114700,2594182830,16960,16950,16960,16950,133
|
|
20250121,114600,2591928350,16960,16950,16960,16950,366
|
|
20250121,114500,2585724310,16960,16960,16960,16950,238
|
|
20250121,114400,2581689870,16960,16950,16970,16950,78
|
|
20250121,114300,2580367420,16950,16970,16970,16950,321
|
|
20250121,114200,2574923580,16960,16950,16960,16940,267
|
|
20250121,114100,2570396340,16950,16930,16950,16930,347
|
|
20250121,114000,2564517120,16930,16930,16940,16930,528
|
|
20250121,113900,2555576290,16940,16940,16940,16930,176
|
|
20250121,113800,2552595480,16940,16930,16940,16930,1288
|
|
20250121,113700,2530788470,16930,16930,16940,16930,154
|
|
20250121,113600,2528181180,16940,16930,16940,16930,47
|
|
20250121,113500,2527385400,16930,16960,16960,16930,254
|
|
20250121,113400,2523082030,16950,16950,16950,16950,143
|
|
20250121,113300,2520658180,16950,16940,16950,16940,151
|
|
20250121,113200,2518099560,16950,16970,16970,16940,211
|
|
20250121,113100,2514522480,16960,16960,16960,16950,173
|
|
20250121,113000,2511589600,16960,16940,16960,16930,879
|
|
20250121,112900,2496696360,16940,16950,16950,16940,414
|
|
20250121,112800,2489682120,16950,16940,16950,16940,220
|
|
20250121,112700,2485953910,16950,16950,16960,16930,365
|
|
20250121,112600,2479767290,16950,16950,16960,16950,109
|
|
20250121,112500,2477919680,16950,16960,16960,16950,68
|
|
20250121,112400,2476766720,16950,16930,16960,16930,3178
|
|
20250121,112300,2422927310,16930,16930,16940,16930,145
|
|
20250121,112200,2420472400,16940,16930,16940,16930,95
|
|
20250121,112100,2418863970,16930,16920,16930,16920,400
|
|
20250121,112000,2412093190,16920,16920,16930,16920,261
|
|
20250121,111900,2407677010,16920,16920,16920,16920,35
|
|
20250121,111800,2407084810,16920,16930,16930,16920,694
|
|
20250121,111700,2395335670,16930,16940,16940,16930,177
|
|
20250121,111600,2392338190,16940,16950,16950,16930,268
|
|
20250121,111500,2387800910,16930,16930,16930,16920,159
|
|
20250121,111400,2385110020,16920,16920,16920,16910,282
|
|
20250121,111300,2380338960,16910,16910,16920,16910,449
|
|
20250121,111200,2372745840,16910,16920,16920,16910,118
|
|
20250121,111100,2370749810,16920,16910,16920,16910,131
|
|
20250121,111000,2368534280,16920,16910,16920,16910,554
|
|
20250121,110900,2359164560,16910,16910,16910,16910,145
|
|
20250121,110800,2356712610,16910,16920,16920,16910,151
|
|
20250121,110700,2354158690,16920,16910,16920,16910,446
|
|
20250121,110600,2346616530,16920,16910,16920,16900,328
|
|
20250121,110500,2341070580,16910,16910,16910,16900,118
|
|
20250121,110400,2339075530,16910,16920,16930,16910,269
|
|
20250121,110300,2334525280,16920,16930,16930,16920,236
|
|
20250121,110200,2330530230,16890,16880,16900,16880,8311
|
|
20250121,110100,2190085510,16880,16940,16950,16880,23566
|
|
20250121,110000,1791772640,16940,16940,16950,16940,315
|
|
20250121,105900,1786436230,16940,16940,16950,16940,316
|
|
20250121,105800,1781083140,16950,16950,16950,16940,107
|
|
20250121,105700,1779270130,16940,16950,16950,16940,53
|
|
20250121,105600,1778372260,16940,16940,16940,16940,506
|
|
20250121,105500,1769800620,16940,16940,16940,16940,109
|
|
20250121,105400,1767954160,16950,16950,16950,16950,7
|
|
20250121,105300,1767835510,16950,16940,16950,16940,334
|
|
20250121,105200,1762177540,16940,16950,16950,16940,742
|
|
20250121,105100,1749602390,16940,16940,16950,16940,395
|
|
20250121,105000,1742911080,16940,16940,16950,16940,115
|
|
20250121,104900,1740962830,16940,16950,16950,16940,221
|
|
20250121,104800,1737217280,16950,16950,16950,16950,602
|
|
20250121,104700,1727013380,16950,16960,16960,16950,174
|
|
20250121,104600,1724062880,16960,16960,16970,16960,219
|
|
20250121,104500,1720348630,16960,16980,16980,16960,611
|
|
20250121,104400,1709982820,16980,16980,16980,16980,81
|
|
20250121,104300,1708607440,16980,16990,16990,16980,50
|
|
20250121,104200,1707758420,16980,16980,16990,16970,424
|
|
20250121,104100,1700556640,16980,16970,16980,16970,203
|
|
20250121,104000,1697111000,16970,16960,16970,16960,433
|
|
20250121,103900,1689765830,16960,16960,16980,16960,532
|
|
20250121,103800,1680742850,16950,16960,16960,16950,38
|
|
20250121,103700,1680098590,16960,16970,16970,16960,829
|
|
20250121,103600,1666030780,16970,16980,16980,16970,148
|
|
20250121,103500,1663518870,17020,17020,17020,17020,0
|
|
20250121,103400,1663518870,17020,16980,17020,16960,1146
|
|
20250121,103300,1644072570,16980,16980,16980,16980,0
|
|
20250121,103200,1644072570,16980,16990,16990,16980,389
|
|
20250121,103100,1637467300,16990,16980,16990,16980,33
|
|
20250121,103000,1636906690,16990,16980,16990,16980,61
|
|
20250121,102900,1635870900,16990,17020,17020,16990,221
|
|
20250121,102800,1632115750,17030,17030,17030,17030,160
|
|
20250121,102700,1629390950,17000,16990,17000,16990,28
|
|
20250121,102600,1628914990,16990,17010,17020,16990,1294
|
|
20250121,102500,1606916950,17010,17050,17050,17010,1000
|
|
20250121,102400,1589891100,17050,17050,17050,17050,639
|
|
20250121,102300,1578996150,17050,17060,17060,17050,79
|
|
20250121,102200,1577648420,17050,17040,17050,17040,221
|
|
20250121,102100,1573881510,17040,17030,17040,17030,267
|
|
20250121,102000,1569332420,17030,17030,17030,17020,124
|
|
20250121,101900,1567220740,17020,17000,17020,17000,1951
|
|
20250121,101800,1534041740,16970,16990,16990,16970,415
|
|
20250121,101700,1526991140,16990,17000,17000,16990,42
|
|
20250121,101600,1526277450,17000,16990,17000,16990,7
|
|
20250121,101500,1526158470,17000,17000,17000,16990,25
|
|
20250121,101400,1525733700,17000,17000,17000,17000,196
|
|
20250121,101300,1522401700,17000,16990,17000,16980,313
|
|
20250121,101200,1517082330,16990,16990,16990,16990,209
|
|
20250121,101100,1513531420,16960,16980,16990,16960,1751
|
|
20250121,101000,1483803130,16980,16990,16990,16980,181
|
|
20250121,100900,1480729190,16990,16990,16990,16990,4
|
|
20250121,100800,1480661230,17000,16990,17000,16990,302
|
|
20250121,100700,1475530240,16990,16990,16990,16990,3
|
|
20250121,100600,1475479270,17000,16960,17000,16950,150
|
|
20250121,100500,1472935290,16960,16970,16990,16960,510
|
|
20250121,100400,1464277300,16970,16990,17000,16970,428
|
|
20250121,100300,1457012560,17000,16980,17000,16960,139
|
|
20250121,100200,1454650830,16960,16940,16960,16940,4811
|
|
20250121,100100,1373151630,16940,16940,16940,16890,7597
|
|
20250121,100000,1244710460,16940,16980,16990,16940,4130
|
|
20250121,095900,1174665070,16980,16990,16990,16960,2106
|
|
20250121,095800,1138925320,16980,17000,17000,16980,2496
|
|
20250121,095700,1096522300,17000,17000,17000,17000,86
|
|
20250121,095600,1095060300,17000,17010,17010,17000,469
|
|
20250121,095500,1087087130,17000,16990,17000,16990,182
|
|
20250121,095400,1083994430,16990,17000,17010,16990,330
|
|
20250121,095300,1078386060,17000,16980,17000,16980,7227
|
|
20250121,095200,955528580,16980,16990,16990,16980,604
|
|
20250121,095100,945267590,16990,17040,17040,16990,3620
|
|
20250121,095000,883707870,17030,17060,17060,17020,2165
|
|
20250121,094900,846818300,17060,17060,17060,17050,243
|
|
20250121,094800,842673820,17050,17060,17060,17050,665
|
|
20250121,094700,831334320,17060,17090,17090,17060,1195
|
|
20250121,094600,810926200,17090,17090,17090,17080,597
|
|
20250121,094500,800723520,17090,17090,17090,17090,33
|
|
20250121,094400,800159550,17090,17080,17090,17080,610
|
|
20250121,094300,789734750,17090,17090,17090,17090,55
|
|
20250121,094200,788794800,17090,17070,17090,17070,23
|
|
20250121,094100,788401890,17050,17050,17050,17050,467
|
|
20250121,094000,780439540,17040,17060,17060,17040,569
|
|
20250121,093900,770741020,17060,17080,17080,17060,500
|
|
20250121,093800,762208580,17080,17080,17080,17070,144
|
|
20250121,093700,759749840,17080,17090,17090,17080,1795
|
|
20250121,093600,729083870,17100,17100,17100,17090,20
|
|
20250121,093500,728741920,17100,17100,17110,17090,418
|
|
20250121,093400,721596120,17100,17110,17110,17100,601
|
|
20250121,093300,711318860,17100,17110,17110,17100,219
|
|
20250121,093200,707573310,17110,17110,17110,17100,73
|
|
20250121,093100,706324780,17110,17110,17110,17110,11
|
|
20250121,093000,706136570,17100,17120,17120,17100,235
|
|
20250121,092900,702115660,17110,17120,17120,17110,23
|
|
20250121,092800,701722000,17130,17130,17140,17110,1340
|
|
20250121,092700,678769830,17130,17130,17130,17130,245
|
|
20250121,092600,674572980,17130,17140,17140,17130,225
|
|
20250121,092500,670717500,17140,17140,17140,17140,48
|
|
20250121,092400,669894780,17140,17140,17140,17140,10
|
|
20250121,092300,669723380,17140,17140,17140,17140,5
|
|
20250121,092200,669637680,17150,17150,17150,17150,173
|
|
20250121,092100,666670730,17140,17130,17160,17130,3159
|
|
20250121,092000,612505580,17140,17140,17150,17140,1764
|
|
20250121,091900,582258420,17140,17110,17140,17110,2826
|
|
20250121,091800,533833170,17110,17120,17130,17110,1034
|
|
20250121,091700,516131190,17110,17130,17140,17110,1986
|
|
20250121,091600,482093400,17130,17130,17140,17130,853
|
|
20250121,091500,467480510,17130,17120,17130,17110,227
|
|
20250121,091400,463595740,17120,17130,17130,17120,427
|
|
20250121,091300,456285450,17130,17130,17130,17130,302
|
|
20250121,091200,451112190,17130,17140,17140,17130,997
|
|
20250121,091100,434024980,17140,17140,17150,17140,418
|
|
20250121,091000,426860360,17150,17130,17150,17130,693
|
|
20250121,090900,414985000,17130,17130,17130,17110,459
|
|
20250121,090800,407127570,17130,17140,17140,17120,670
|
|
20250121,090700,395649490,17140,17140,17150,17140,315
|
|
20250121,090600,390247980,17140,17140,17150,17140,208
|
|
20250121,090500,386682520,17140,17140,17150,17140,304
|
|
20250121,090400,381470960,17130,17140,17150,17130,5524
|
|
20250121,090300,286840000,17140,17160,17170,17130,1011
|
|
20250121,090200,269495010,17170,17160,17180,17130,2496
|
|
20250121,090100,226661400,17160,17110,17180,17110,10756
|
|
20250121,090000,42186800,17110,17090,17110,17080,2462
|