591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184800,6610053910,17580,17580,17580,17580,36787
|
|
20250123,184700,6610053910,17580,17580,17580,17580,0
|
|
20250123,184600,6610053910,17580,17580,17580,17580,0
|
|
20250123,184500,6610053910,17580,17580,17580,17580,0
|
|
20250123,184400,6610053910,17580,17580,17580,17580,0
|
|
20250123,184300,6610053910,17580,17580,17580,17580,0
|
|
20250123,184200,6610053910,17580,17580,17580,17580,0
|
|
20250123,184100,6610053910,17580,17580,17580,17580,0
|
|
20250123,184000,6610053910,17580,17580,17580,17580,0
|
|
20250123,183900,6610053910,17580,17580,17580,17580,0
|
|
20250123,183800,6610053910,17580,17580,17580,17580,0
|
|
20250123,183700,6610053910,17580,17580,17580,17580,0
|
|
20250123,183600,6610053910,17580,17580,17580,17580,0
|
|
20250123,183500,6610053910,17580,17580,17580,17580,0
|
|
20250123,183400,6610053910,17580,17580,17580,17580,0
|
|
20250123,183300,6610053910,17580,17580,17580,17580,0
|
|
20250123,183200,6610053910,17580,17580,17580,17580,0
|
|
20250123,183100,6610053910,17580,17580,17580,17580,0
|
|
20250123,183000,6610053910,17580,17580,17580,17580,0
|
|
20250123,182900,6610053910,17580,17580,17580,17580,0
|
|
20250123,182800,6610053910,17580,17580,17580,17580,0
|
|
20250123,182700,6610053910,17580,17580,17580,17580,0
|
|
20250123,182600,6610053910,17580,17580,17580,17580,0
|
|
20250123,182500,6610053910,17580,17580,17580,17580,0
|
|
20250123,182400,6610053910,17580,17580,17580,17580,0
|
|
20250123,182300,6610053910,17580,17580,17580,17580,0
|
|
20250123,182200,6610053910,17580,17580,17580,17580,0
|
|
20250123,182100,6610053910,17580,17580,17580,17580,0
|
|
20250123,182000,6610053910,17580,17580,17580,17580,0
|
|
20250123,181900,6610053910,17580,17580,17580,17580,0
|
|
20250123,181800,6610053910,17580,17580,17580,17580,36787
|
|
20250123,181700,6610053910,17580,17580,17580,17580,0
|
|
20250123,181600,6610053910,17580,17580,17580,17580,0
|
|
20250123,181500,6610053910,17580,17580,17580,17580,0
|
|
20250123,181400,6610053910,17580,17580,17580,17580,0
|
|
20250123,181300,6610053910,17580,17580,17580,17580,0
|
|
20250123,181200,6610053910,17580,17580,17580,17580,0
|
|
20250123,181100,6610053910,17580,17580,17580,17580,0
|
|
20250123,181000,6610053910,17580,17580,17580,17580,0
|
|
20250123,180900,6610053910,17580,17580,17580,17580,0
|
|
20250123,180800,6610053910,17580,17580,17580,17580,0
|
|
20250123,180700,6610053910,17580,17580,17580,17580,0
|
|
20250123,180600,6610053910,17580,17580,17580,17580,0
|
|
20250123,180500,6610053910,17580,17580,17580,17580,0
|
|
20250123,180400,6610053910,17580,17580,17580,17580,0
|
|
20250123,180300,6610053910,17580,17580,17580,17580,0
|
|
20250123,180200,6610053910,17580,17580,17580,17580,0
|
|
20250123,180100,6610053910,17580,17580,17580,17580,0
|
|
20250123,180000,6610053910,17580,17580,17580,17580,0
|
|
20250123,175900,6610053910,17580,17580,17580,17580,0
|
|
20250123,175800,6610053910,17580,17580,17580,17580,0
|
|
20250123,175700,6610053910,17580,17580,17580,17580,0
|
|
20250123,175600,6610053910,17580,17580,17580,17580,0
|
|
20250123,175500,6610053910,17580,17580,17580,17580,0
|
|
20250123,175400,6610053910,17580,17580,17580,17580,0
|
|
20250123,175300,6610053910,17580,17580,17580,17580,0
|
|
20250123,175200,6610053910,17580,17580,17580,17580,0
|
|
20250123,175100,6610053910,17580,17580,17580,17580,0
|
|
20250123,175000,6610053910,17580,17580,17580,17580,0
|
|
20250123,174900,6610053910,17580,17580,17580,17580,0
|
|
20250123,174800,6610053910,17580,17580,17580,17580,36787
|
|
20250123,174700,6610053910,17580,17580,17580,17580,0
|
|
20250123,174600,6610053910,17580,17580,17580,17580,0
|
|
20250123,174500,6610053910,17580,17580,17580,17580,0
|
|
20250123,174400,6610053910,17580,17580,17580,17580,0
|
|
20250123,174300,6610053910,17580,17580,17580,17580,0
|
|
20250123,174200,6610053910,17580,17580,17580,17580,0
|
|
20250123,174100,6610053910,17580,17580,17580,17580,0
|
|
20250123,174000,6610053910,17580,17580,17580,17580,0
|
|
20250123,173900,6610053910,17580,17580,17580,17580,0
|
|
20250123,173800,6610053910,17580,17580,17580,17580,0
|
|
20250123,173700,6610053910,17580,17580,17580,17580,0
|
|
20250123,173600,6610053910,17580,17580,17580,17580,0
|
|
20250123,173500,6610053910,17580,17580,17580,17580,0
|
|
20250123,173400,6610053910,17580,17580,17580,17580,0
|
|
20250123,173300,6610053910,17580,17580,17580,17580,0
|
|
20250123,173200,6610053910,17580,17580,17580,17580,0
|
|
20250123,173100,6610053910,17580,17580,17580,17580,0
|
|
20250123,173000,6610053910,17580,17580,17580,17580,0
|
|
20250123,172900,6610053910,17580,17580,17580,17580,0
|
|
20250123,172800,6610053910,17580,17580,17580,17580,0
|
|
20250123,172700,6610053910,17580,17580,17580,17580,0
|
|
20250123,172600,6610053910,17580,17580,17580,17580,0
|
|
20250123,172500,6610053910,17580,17580,17580,17580,0
|
|
20250123,172400,6610053910,17580,17580,17580,17580,0
|
|
20250123,172300,6610053910,17580,17580,17580,17580,0
|
|
20250123,172200,6610053910,17580,17580,17580,17580,0
|
|
20250123,172100,6610053910,17580,17580,17580,17580,0
|
|
20250123,172000,6610053910,17580,17580,17580,17580,0
|
|
20250123,171900,6610053910,17580,17580,17580,17580,0
|
|
20250123,171800,6610053910,17580,17580,17580,17580,36787
|
|
20250123,171700,6610053910,17580,17580,17580,17580,0
|
|
20250123,171600,6610053910,17580,17580,17580,17580,0
|
|
20250123,171500,6610053910,17580,17580,17580,17580,0
|
|
20250123,171400,6610053910,17580,17580,17580,17580,0
|
|
20250123,171300,6610053910,17580,17580,17580,17580,0
|
|
20250123,171200,6610053910,17580,17580,17580,17580,0
|
|
20250123,171100,6610053910,17580,17580,17580,17580,0
|
|
20250123,171000,6610053910,17580,17580,17580,17580,0
|
|
20250123,170900,6610053910,17580,17580,17580,17580,0
|
|
20250123,170800,6610053910,17580,17580,17580,17580,0
|
|
20250123,170700,6610053910,17580,17580,17580,17580,0
|
|
20250123,170600,6610053910,17580,17580,17580,17580,0
|
|
20250123,170500,6610053910,17580,17580,17580,17580,0
|
|
20250123,170400,6610053910,17580,17580,17580,17580,0
|
|
20250123,170300,6610053910,17580,17580,17580,17580,0
|
|
20250123,170200,6610053910,17580,17580,17580,17580,0
|
|
20250123,170100,6610053910,17580,17580,17580,17580,0
|
|
20250123,170000,6610053910,17580,17580,17580,17580,0
|
|
20250123,165900,6610053910,17580,17580,17580,17580,0
|
|
20250123,165800,6610053910,17580,17580,17580,17580,0
|
|
20250123,165700,6610053910,17580,17580,17580,17580,0
|
|
20250123,165600,6610053910,17580,17580,17580,17580,0
|
|
20250123,165500,6610053910,17580,17580,17580,17580,0
|
|
20250123,165400,6610053910,17580,17580,17580,17580,0
|
|
20250123,165300,6610053910,17580,17580,17580,17580,0
|
|
20250123,165200,6610053910,17580,17580,17580,17580,0
|
|
20250123,165100,6610053910,17580,17580,17580,17580,0
|
|
20250123,165000,6610053910,17580,17580,17580,17580,0
|
|
20250123,164900,6610053910,17580,17580,17580,17580,0
|
|
20250123,164800,6610053910,17580,17580,17580,17580,36787
|
|
20250123,164700,6610053910,17580,17580,17580,17580,0
|
|
20250123,164600,6610053910,17580,17580,17580,17580,0
|
|
20250123,164500,6610053910,17580,17580,17580,17580,0
|
|
20250123,164400,6610053910,17580,17580,17580,17580,0
|
|
20250123,164300,6610053910,17580,17580,17580,17580,0
|
|
20250123,164200,6610053910,17580,17580,17580,17580,0
|
|
20250123,164100,6610053910,17580,17580,17580,17580,0
|
|
20250123,164000,6610053910,17580,17580,17580,17580,0
|
|
20250123,163900,6610053910,17580,17580,17580,17580,0
|
|
20250123,163800,6610053910,17580,17580,17580,17580,0
|
|
20250123,163700,6610053910,17580,17580,17580,17580,0
|
|
20250123,163600,6610053910,17580,17580,17580,17580,0
|
|
20250123,163500,6610053910,17580,17580,17580,17580,0
|
|
20250123,163400,6610053910,17580,17580,17580,17580,0
|
|
20250123,163300,6610053910,17580,17580,17580,17580,0
|
|
20250123,163200,6610053910,17580,17580,17580,17580,0
|
|
20250123,163100,6610053910,17580,17580,17580,17580,0
|
|
20250123,163000,6610053910,17580,17580,17580,17580,0
|
|
20250123,162900,6610053910,17580,17580,17580,17580,0
|
|
20250123,162800,6610053910,17580,17580,17580,17580,0
|
|
20250123,162700,6610053910,17580,17580,17580,17580,0
|
|
20250123,162600,6610053910,17580,17580,17580,17580,0
|
|
20250123,162500,6610053910,17580,17580,17580,17580,0
|
|
20250123,162400,6610053910,17580,17580,17580,17580,0
|
|
20250123,162300,6610053910,17580,17580,17580,17580,0
|
|
20250123,162200,6610053910,17580,17580,17580,17580,0
|
|
20250123,162100,6610053910,17580,17580,17580,17580,0
|
|
20250123,162000,6610053910,17580,17580,17580,17580,0
|
|
20250123,161900,6610053910,17580,17580,17580,17580,0
|
|
20250123,161800,6610053910,17580,17580,17580,17580,36787
|
|
20250123,161700,6610053910,17580,17580,17580,17580,0
|
|
20250123,161600,6610053910,17580,17580,17580,17580,0
|
|
20250123,161500,6610053910,17580,17580,17580,17580,0
|
|
20250123,161400,6610053910,17580,17580,17580,17580,0
|
|
20250123,161300,6610053910,17580,17580,17580,17580,0
|
|
20250123,161200,6610053910,17580,17580,17580,17580,0
|
|
20250123,161100,6610053910,17580,17580,17580,17580,0
|
|
20250123,161000,6610053910,17580,17580,17580,17580,0
|
|
20250123,160900,6610053910,17580,17580,17580,17580,0
|
|
20250123,160800,6610053910,17580,17580,17580,17580,0
|
|
20250123,160700,6610053910,17580,17580,17580,17580,0
|
|
20250123,160600,6610053910,17580,17580,17580,17580,0
|
|
20250123,160500,6610053910,17580,17580,17580,17580,0
|
|
20250123,160400,6610053910,17580,17580,17580,17580,0
|
|
20250123,160300,6610053910,17580,17580,17580,17580,0
|
|
20250123,160200,6610053910,17580,17580,17580,17580,0
|
|
20250123,160100,6610053910,17580,17580,17580,17580,0
|
|
20250123,160000,6610053910,17580,17580,17580,17580,0
|
|
20250123,155900,6610053910,17580,17580,17580,17580,0
|
|
20250123,155800,6610053910,17580,17580,17580,17580,0
|
|
20250123,155700,6610053910,17580,17580,17580,17580,0
|
|
20250123,155600,6610053910,17580,17580,17580,17580,0
|
|
20250123,155500,6610053910,17580,17580,17580,17580,0
|
|
20250123,155400,6610053910,17580,17580,17580,17580,0
|
|
20250123,155300,6610053910,17580,17580,17580,17580,0
|
|
20250123,155200,6610053910,17580,17580,17580,17580,0
|
|
20250123,155100,6610053910,17580,17580,17580,17580,0
|
|
20250123,155000,6610053910,17580,17580,17580,17580,0
|
|
20250123,154900,6610053910,17580,17580,17580,17580,0
|
|
20250123,154800,6610053910,17580,17580,17580,17580,36787
|
|
20250123,154700,6610053910,17580,17580,17580,17580,0
|
|
20250123,154600,6610053910,17580,17580,17580,17580,0
|
|
20250123,154500,6610053910,17580,17580,17580,17580,0
|
|
20250123,154400,6610053910,17580,17580,17580,17580,0
|
|
20250123,154300,6610053910,17580,17580,17580,17580,0
|
|
20250123,154200,6610053910,17580,17580,17580,17580,0
|
|
20250123,154100,6610053910,17580,17580,17580,17580,0
|
|
20250123,154000,6610053910,17580,17580,17580,17580,0
|
|
20250123,153900,6610053910,17580,17580,17580,17580,0
|
|
20250123,153800,6610053910,17580,17580,17580,17580,0
|
|
20250123,153700,6610053910,17580,17580,17580,17580,0
|
|
20250123,153600,6610053910,17580,17580,17580,17580,0
|
|
20250123,153500,6610053910,17580,17580,17580,17580,0
|
|
20250123,153400,6610053910,17580,17580,17580,17580,0
|
|
20250123,153300,6610053910,17580,17580,17580,17580,0
|
|
20250123,153200,6610053910,17580,17580,17580,17580,0
|
|
20250123,153100,6610053910,17580,17580,17580,17580,0
|
|
20250123,153000,6610053910,17580,17580,17580,17580,36787
|
|
20250123,152900,5963338450,17490,17490,17490,17490,0
|
|
20250123,152800,5963338450,17490,17490,17490,17490,0
|
|
20250123,152700,5963338450,17490,17490,17490,17490,0
|
|
20250123,152600,5963338450,17490,17490,17490,17490,0
|
|
20250123,152500,5963338450,17490,17490,17490,17490,0
|
|
20250123,152400,5963338450,17490,17490,17490,17490,0
|
|
20250123,152300,5963338450,17490,17490,17490,17490,0
|
|
20250123,152200,5963338450,17490,17490,17490,17490,0
|
|
20250123,152100,5963338450,17490,17490,17490,17490,0
|
|
20250123,152000,5963338450,17490,17490,17490,17490,0
|
|
20250123,151900,5963338450,17490,17490,17500,17480,258
|
|
20250123,151800,5958824570,17480,17490,17490,17480,315
|
|
20250123,151700,5953316460,17480,17480,17500,17470,369
|
|
20250123,151600,5946863020,17480,17490,17490,17470,157
|
|
20250123,151500,5944118750,17500,17490,17510,17480,1173
|
|
20250123,151400,5923589880,17500,17480,17500,17480,539
|
|
20250123,151300,5914161840,17480,17470,17500,17470,291
|
|
20250123,151200,5909075230,17470,17500,17500,17470,127
|
|
20250123,151100,5906855960,17470,17470,17510,17470,420
|
|
20250123,151000,5899510370,17460,17500,17500,17460,95
|
|
20250123,150900,5897850520,17460,17490,17510,17460,270
|
|
20250123,150800,5893127460,17490,17470,17510,17460,611
|
|
20250123,150700,5882437270,17470,17470,17500,17460,1630
|
|
20250123,150600,5853950810,17460,17450,17500,17450,399
|
|
20250123,150500,5846977360,17460,17460,17480,17460,615
|
|
20250123,150400,5836232200,17460,17470,17480,17460,602
|
|
20250123,150300,5825717970,17470,17460,17490,17460,1479
|
|
20250123,150200,5799873110,17460,17460,17470,17460,981
|
|
20250123,150100,5782742080,17460,17460,17470,17460,182
|
|
20250123,150000,5779563180,17470,17480,17490,17450,537
|
|
20250123,145900,5770177630,17490,17460,17490,17460,437
|
|
20250123,145800,5762541670,17460,17460,17500,17460,83
|
|
20250123,145700,5761091550,17460,17500,17520,17460,457
|
|
20250123,145600,5753093460,17500,17460,17520,17460,1324
|
|
20250123,145500,5729964500,17460,17490,17520,17460,1331
|
|
20250123,145400,5706680080,17500,17490,17500,17490,371
|
|
20250123,145300,5700188720,17490,17480,17500,17480,576
|
|
20250123,145200,5690112700,17480,17490,17500,17480,286
|
|
20250123,145100,5685111050,17490,17490,17500,17480,240
|
|
20250123,145000,5680913270,17500,17490,17500,17490,447
|
|
20250123,144900,5673094070,17490,17500,17500,17490,217
|
|
20250123,144800,5669296680,17500,17480,17500,17480,35
|
|
20250123,144700,5668684740,17480,17500,17500,17480,757
|
|
20250123,144600,5655438530,17510,17500,17530,17500,452
|
|
20250123,144500,5647521350,17500,17500,17500,17500,20
|
|
20250123,144400,5647171350,17520,17520,17520,17500,712
|
|
20250123,144300,5634702630,17520,17520,17530,17510,248
|
|
20250123,144200,5630358810,17540,17530,17540,17520,874
|
|
20250123,144100,5615036170,17530,17530,17530,17520,494
|
|
20250123,144000,5606378740,17520,17530,17530,17520,358
|
|
20250123,143900,5600103420,17530,17540,17550,17530,49
|
|
20250123,143800,5599244270,17530,17530,17550,17530,416
|
|
20250123,143700,5591948490,17520,17510,17550,17500,4987
|
|
20250123,143600,5504608550,17510,17520,17530,17510,613
|
|
20250123,143500,5493869160,17530,17520,17530,17520,283
|
|
20250123,143400,5488908260,17520,17540,17540,17520,30
|
|
20250123,143300,5488382540,17520,17540,17540,17520,130
|
|
20250123,143200,5486103790,17550,17560,17570,17550,1519
|
|
20250123,143100,5459427130,17570,17560,17570,17560,88
|
|
20250123,143000,5457881720,17570,17570,17580,17560,881
|
|
20250123,142900,5442402370,17580,17580,17580,17570,364
|
|
20250123,142800,5436003340,17570,17580,17580,17570,11
|
|
20250123,142700,5435810060,17580,17580,17580,17570,229
|
|
20250123,142600,5431784430,17580,17570,17580,17570,237
|
|
20250123,142500,5427618120,17570,17580,17580,17570,85
|
|
20250123,142400,5426123950,17580,17580,17580,17570,588
|
|
20250123,142300,5415789170,17580,17580,17580,17570,127
|
|
20250123,142200,5413556590,17570,17570,17580,17570,1120
|
|
20250123,142100,5393874990,17570,17560,17580,17510,11178
|
|
20250123,142000,5197922330,17570,17570,17580,17560,509
|
|
20250123,141900,5188978410,17570,17580,17580,17570,958
|
|
20250123,141800,5172144390,17580,17570,17580,17570,238
|
|
20250123,141700,5167960480,17570,17570,17580,17570,305
|
|
20250123,141600,5162600190,17570,17570,17580,17570,383
|
|
20250123,141500,5155868160,17580,17580,17580,17570,282
|
|
20250123,141400,5150911270,17570,17560,17580,17560,778
|
|
20250123,141300,5137239580,17560,17570,17570,17560,425
|
|
20250123,141200,5129772770,17570,17560,17570,17560,1024
|
|
20250123,141100,5111787590,17560,17560,17560,17550,312
|
|
20250123,141000,5106308950,17550,17550,17560,17540,1447
|
|
20250123,140900,5080917170,17550,17540,17550,17540,288
|
|
20250123,140800,5075865120,17550,17550,17550,17540,232
|
|
20250123,140700,5071793650,17550,17550,17550,17540,599
|
|
20250123,140600,5061281850,17550,17540,17550,17540,805
|
|
20250123,140500,5047157870,17550,17550,17550,17540,588
|
|
20250123,140400,5036839570,17540,17540,17550,17540,338
|
|
20250123,140300,5030908360,17540,17540,17550,17540,760
|
|
20250123,140200,5017575180,17540,17540,17550,17540,344
|
|
20250123,140100,5011539280,17540,17540,17550,17540,258
|
|
20250123,140000,5007013400,17540,17540,17550,17530,1913
|
|
20250123,135900,4973456200,17530,17530,17540,17530,184
|
|
20250123,135800,4970229230,17550,17520,17550,17520,1234
|
|
20250123,135700,4948589530,17520,17530,17530,17520,308
|
|
20250123,135600,4943192540,17530,17530,17540,17520,517
|
|
20250123,135500,4934129530,17540,17530,17540,17530,151
|
|
20250123,135400,4931482460,17520,17550,17550,17520,228
|
|
20250123,135300,4927483630,17560,17560,17560,17550,786
|
|
20250123,135200,4913686880,17550,17520,17560,17520,2152
|
|
20250123,135100,4875940230,17520,17520,17540,17510,276
|
|
20250123,135000,4871103900,17530,17520,17530,17520,416
|
|
20250123,134900,4863814170,17520,17530,17550,17520,932
|
|
20250123,134800,4847471400,17530,17520,17540,17520,534
|
|
20250123,134700,4838112140,17530,17530,17530,17520,176
|
|
20250123,134600,4835027430,17520,17520,17530,17520,378
|
|
20250123,134500,4828402180,17490,17490,17520,17480,1009
|
|
20250123,134400,4810738570,17490,17510,17520,17480,692
|
|
20250123,134300,4798629160,17520,17510,17540,17490,223
|
|
20250123,134200,4794721230,17490,17540,17550,17490,913
|
|
20250123,134100,4778717240,17530,17550,17550,17530,491
|
|
20250123,134000,4770105350,17550,17550,17560,17540,793
|
|
20250123,133900,4756188540,17560,17540,17560,17530,401
|
|
20250123,133800,4749152230,17540,17560,17560,17530,479
|
|
20250123,133700,4740748290,17560,17560,17560,17550,621
|
|
20250123,133600,4729844800,17560,17550,17560,17550,408
|
|
20250123,133500,4722680510,17550,17560,17560,17550,200
|
|
20250123,133400,4719169680,17550,17560,17560,17550,1496
|
|
20250123,133300,4692902750,17570,17550,17570,17550,1492
|
|
20250123,133200,4666706530,17560,17560,17560,17560,754
|
|
20250123,133100,4653466290,17560,17530,17560,17530,2656
|
|
20250123,133000,4606835690,17540,17530,17540,17530,830
|
|
20250123,132900,4592283120,17530,17550,17560,17530,305
|
|
20250123,132800,4586933010,17550,17540,17560,17540,692
|
|
20250123,132700,4574785460,17540,17560,17560,17540,1395
|
|
20250123,132600,4550302270,17560,17560,17560,17550,294
|
|
20250123,132500,4545139880,17560,17490,17560,17490,5730
|
|
20250123,132400,4444712840,17490,17500,17500,17480,438
|
|
20250123,132300,4437049320,17490,17490,17490,17480,310
|
|
20250123,132200,4431628290,17480,17490,17490,17480,750
|
|
20250123,132100,4418515480,17480,17480,17490,17470,361
|
|
20250123,132000,4412204590,17480,17470,17490,17470,840
|
|
20250123,131900,4397524330,17470,17480,17480,17470,199
|
|
20250123,131800,4394046520,17480,17480,17480,17480,438
|
|
20250123,131700,4386390280,17490,17470,17490,17470,493
|
|
20250123,131600,4377771880,17480,17490,17490,17470,690
|
|
20250123,131500,4365711430,17490,17490,17490,17480,85
|
|
20250123,131400,4364224980,17490,17490,17490,17480,253
|
|
20250123,131300,4359800210,17490,17470,17490,17470,1291
|
|
20250123,131200,4337226560,17470,17470,17480,17470,178
|
|
20250123,131100,4334116100,17470,17470,17470,17460,660
|
|
20250123,131000,4322586090,17470,17470,17470,17470,68
|
|
20250123,130900,4321398130,17470,17480,17480,17470,551
|
|
20250123,130800,4311770750,17480,17470,17480,17460,850
|
|
20250123,130700,4296920430,17470,17480,17480,17460,604
|
|
20250123,130600,4286368230,17470,17480,17480,17470,124
|
|
20250123,130500,4284200780,17480,17480,17480,17470,301
|
|
20250123,130400,4278940900,17470,17470,17480,17460,360
|
|
20250123,130300,4272651780,17470,17480,17480,17470,714
|
|
20250123,130200,4260175860,17480,17480,17480,17460,1195
|
|
20250123,130100,4239298620,17480,17480,17480,17480,81
|
|
20250123,130000,4237882740,17480,17470,17480,17470,440
|
|
20250123,125900,4230193620,17480,17480,17480,17480,125
|
|
20250123,125800,4228008620,17490,17490,17490,17480,166
|
|
20250123,125700,4225105570,17480,17500,17500,17480,287
|
|
20250123,125600,4220085020,17500,17510,17520,17500,382
|
|
20250123,125500,4213396800,17510,17510,17520,17510,213
|
|
20250123,125400,4209666030,17520,17510,17520,17510,157
|
|
20250123,125300,4206915690,17520,17510,17520,17510,200
|
|
20250123,125200,4203413260,17510,17500,17510,17500,252
|
|
20250123,125100,4199002030,17490,17500,17500,17490,132
|
|
20250123,125000,4196692110,17490,17500,17500,17490,53
|
|
20250123,124900,4195764620,17500,17500,17500,17490,114
|
|
20250123,124800,4193769700,17500,17520,17520,17490,1569
|
|
20250123,124700,4166303830,17520,17520,17520,17510,67
|
|
20250123,124600,4165130120,17520,17520,17520,17510,290
|
|
20250123,124500,4160050120,17520,17520,17520,17510,85
|
|
20250123,124400,4158561220,17510,17520,17520,17510,242
|
|
20250123,124300,4154322760,17520,17510,17520,17510,399
|
|
20250123,124200,4147332300,17510,17500,17510,17500,1170
|
|
20250123,124100,4126847400,17500,17500,17510,17500,297
|
|
20250123,124000,4121649290,17500,17510,17510,17500,411
|
|
20250123,123900,4114455100,17500,17490,17500,17490,159
|
|
20250123,123800,4111673200,17480,17490,17500,17480,578
|
|
20250123,123700,4101564400,17490,17480,17490,17480,183
|
|
20250123,123600,4098364310,17490,17490,17490,17480,198
|
|
20250123,123500,4094902230,17490,17490,17490,17480,99
|
|
20250123,123400,4093171020,17490,17490,17490,17480,198
|
|
20250123,123300,4089708820,17490,17480,17490,17480,102
|
|
20250123,123200,4087925430,17490,17500,17510,17470,1775
|
|
20250123,123100,4056886390,17490,17490,17500,17490,197
|
|
20250123,123000,4053440340,17490,17490,17510,17490,1104
|
|
20250123,122900,4034126080,17490,17490,17490,17480,161
|
|
20250123,122800,4031310580,17480,17490,17490,17480,80
|
|
20250123,122700,4029911630,17490,17480,17490,17480,525
|
|
20250123,122600,4020732470,17480,17500,17510,17480,1003
|
|
20250123,122500,4003184770,17500,17500,17510,17500,503
|
|
20250123,122400,3994381650,17510,17500,17510,17500,434
|
|
20250123,122300,3986785800,17500,17510,17510,17500,371
|
|
20250123,122200,3980290200,17500,17500,17510,17500,485
|
|
20250123,122100,3971802670,17510,17500,17510,17500,92
|
|
20250123,122000,3970192150,17500,17500,17510,17490,469
|
|
20250123,121900,3961984640,17510,17500,17510,17500,71
|
|
20250123,121800,3960741610,17510,17500,17520,17500,784
|
|
20250123,121700,3947019120,17500,17530,17530,17500,502
|
|
20250123,121600,3938225980,17530,17510,17530,17500,231
|
|
20250123,121500,3934181300,17500,17540,17540,17500,348
|
|
20250123,121400,3928082770,17540,17550,17550,17540,496
|
|
20250123,121300,3919380430,17550,17550,17560,17550,147
|
|
20250123,121200,3916800530,17550,17550,17560,17550,140
|
|
20250123,121100,3914342410,17550,17560,17560,17550,157
|
|
20250123,121000,3911585670,17560,17550,17560,17530,464
|
|
20250123,120900,3903442360,17560,17550,17560,17550,572
|
|
20250123,120800,3893398120,17560,17510,17560,17510,6462
|
|
20250123,120700,3780199030,17490,17500,17510,17490,1256
|
|
20250123,120600,3758225630,17510,17500,17510,17500,517
|
|
20250123,120500,3749176920,17510,17510,17510,17500,234
|
|
20250123,120400,3745079650,17510,17510,17510,17500,147
|
|
20250123,120300,3742505820,17500,17510,17510,17500,459
|
|
20250123,120200,3734471810,17500,17510,17510,17500,119
|
|
20250123,120100,3732388360,17510,17510,17510,17500,212
|
|
20250123,120000,3728677120,17500,17510,17510,17500,222
|
|
20250123,115900,3724791320,17510,17520,17520,17510,422
|
|
20250123,115800,3717400690,17520,17540,17540,17510,280
|
|
20250123,115700,3712494470,17540,17540,17540,17530,340
|
|
20250123,115600,3706532650,17530,17510,17550,17510,193
|
|
20250123,115500,3703149380,17510,17500,17510,17500,365
|
|
20250123,115400,3696758330,17510,17510,17510,17510,195
|
|
20250123,115300,3693343880,17500,17520,17520,17500,356
|
|
20250123,115200,3687109420,17520,17520,17520,17500,401
|
|
20250123,115100,3680087250,17520,17530,17530,17520,415
|
|
20250123,115000,3672813990,17530,17540,17540,17530,260
|
|
20250123,114900,3668254540,17550,17540,17550,17530,411
|
|
20250123,114800,3661045590,17540,17550,17560,17540,469
|
|
20250123,114700,3652814910,17550,17560,17560,17550,555
|
|
20250123,114600,3643069540,17570,17560,17570,17560,535
|
|
20250123,114500,3633670020,17560,17570,17570,17560,281
|
|
20250123,114400,3628733850,17560,17570,17570,17560,219
|
|
20250123,114300,3624886940,17570,17570,17570,17560,123
|
|
20250123,114200,3622726060,17570,17560,17570,17560,481
|
|
20250123,114100,3614276710,17560,17580,17580,17550,5105
|
|
20250123,114000,3524671260,17580,17570,17580,17570,331
|
|
20250123,113900,3518854670,17580,17580,17580,17570,449
|
|
20250123,113800,3510962970,17580,17560,17580,17560,425
|
|
20250123,113700,3503496170,17550,17560,17570,17550,996
|
|
20250123,113600,3486004070,17550,17560,17560,17550,744
|
|
20250123,113500,3472946270,17550,17560,17560,17550,178
|
|
20250123,113400,3469821680,17560,17560,17560,17550,530
|
|
20250123,113300,3460516000,17560,17570,17570,17560,525
|
|
20250123,113200,3451296900,17560,17560,17570,17560,238
|
|
20250123,113100,3447117100,17570,17580,17580,17560,505
|
|
20250123,113000,3438241860,17570,17570,17580,17570,455
|
|
20250123,112900,3430246200,17570,17570,17580,17570,415
|
|
20250123,112800,3422953570,17570,17580,17580,17570,250
|
|
20250123,112700,3418559760,17580,17580,17580,17570,251
|
|
20250123,112600,3414147270,17570,17550,17570,17550,376
|
|
20250123,112500,3407544710,17550,17540,17550,17530,444
|
|
20250123,112400,3399753920,17540,17540,17550,17540,452
|
|
20250123,112300,3391825320,17550,17530,17550,17530,1892
|
|
20250123,112200,3358640510,17530,17530,17530,17520,270
|
|
20250123,112100,3353907630,17520,17530,17530,17510,442
|
|
20250123,112000,3346163920,17520,17490,17520,17480,2092
|
|
20250123,111900,3309549380,17490,17490,17500,17490,253
|
|
20250123,111800,3305123590,17490,17490,17490,17490,272
|
|
20250123,111700,3300366310,17480,17480,17490,17480,462
|
|
20250123,111600,3292290020,17480,17490,17500,17480,397
|
|
20250123,111500,3285345730,17500,17490,17500,17480,541
|
|
20250123,111400,3275884040,17490,17500,17500,17490,460
|
|
20250123,111300,3267836050,17500,17490,17500,17490,139
|
|
20250123,111200,3265404020,17490,17490,17490,17480,406
|
|
20250123,111100,3258303210,17490,17490,17490,17480,797
|
|
20250123,111000,3244363710,17480,17480,17480,17470,1145
|
|
20250123,110900,3224349140,17480,17470,17480,17470,5294
|
|
20250123,110800,3131861460,17470,17460,17470,17460,1602
|
|
20250123,110700,3103877220,17460,17440,17460,17440,1698
|
|
20250123,110600,3074234790,17450,17430,17450,17430,67
|
|
20250123,110500,3073066430,17410,17420,17420,17410,184
|
|
20250123,110400,3069861180,17410,17450,17450,17410,1057
|
|
20250123,110300,3051429800,17450,17460,17460,17450,101
|
|
20250123,110200,3049666770,17460,17450,17470,17450,2236
|
|
20250123,110100,3010626440,17450,17440,17450,17440,119
|
|
20250123,110000,3008549920,17450,17440,17450,17440,91
|
|
20250123,105900,3006962300,17440,17440,17450,17440,263
|
|
20250123,105800,3002375080,17450,17440,17450,17430,573
|
|
20250123,105700,2992381960,17450,17430,17450,17430,704
|
|
20250123,105600,2980107070,17410,17420,17420,17410,1525
|
|
20250123,105500,2953554690,17420,17420,17420,17410,2277
|
|
20250123,105400,2913890420,17420,17420,17430,17420,64
|
|
20250123,105300,2912775530,17420,17440,17440,17420,196
|
|
20250123,105200,2909358990,17430,17430,17440,17430,213
|
|
20250123,105100,2905645780,17440,17450,17450,17430,410
|
|
20250123,105000,2898495450,17450,17450,17450,17440,215
|
|
20250123,104900,2894743930,17450,17460,17460,17440,223
|
|
20250123,104800,2890852320,17450,17450,17450,17440,219
|
|
20250123,104700,2887030950,17460,17430,17460,17430,327
|
|
20250123,104600,2881331250,17430,17460,17460,17430,1052
|
|
20250123,104500,2862975310,17470,17450,17470,17450,4499
|
|
20250123,104400,2784396820,17440,17440,17450,17440,919
|
|
20250123,104300,2768368840,17450,17440,17450,17430,135
|
|
20250123,104200,2766014430,17440,17440,17440,17440,7
|
|
20250123,104100,2765892350,17430,17410,17430,17410,369
|
|
20250123,104000,2759462930,17420,17400,17420,17400,180
|
|
20250123,103900,2756328570,17410,17410,17410,17410,533
|
|
20250123,103800,2747049040,17410,17390,17410,17390,98
|
|
20250123,103700,2745343230,17390,17420,17420,17390,1112
|
|
20250123,103600,2725995670,17450,17410,17450,17410,297
|
|
20250123,103500,2720821690,17420,17420,17420,17420,1
|
|
20250123,103400,2720804270,17420,17440,17440,17420,316
|
|
20250123,103300,2715295490,17440,17450,17450,17440,443
|
|
20250123,103200,2707565190,17460,17440,17460,17440,903
|
|
20250123,103100,2691807670,17430,17430,17430,17430,235
|
|
20250123,103000,2687711620,17430,17410,17430,17410,776
|
|
20250123,102900,2674192240,17400,17390,17410,17390,212
|
|
20250123,102800,2670504290,17390,17390,17390,17380,165
|
|
20250123,102700,2667635200,17380,17390,17390,17380,81
|
|
20250123,102600,2666226820,17380,17390,17390,17380,263
|
|
20250123,102500,2661655450,17380,17390,17390,17380,1030
|
|
20250123,102400,2643753640,17380,17390,17390,17380,15
|
|
20250123,102300,2643492920,17380,17390,17390,17380,29
|
|
20250123,102200,2642988690,17390,17420,17420,17390,141
|
|
20250123,102100,2640536440,17420,17390,17420,17380,35
|
|
20250123,102000,2639927510,17430,17430,17430,17420,81
|
|
20250123,101900,2638515750,17430,17370,17430,17370,782
|
|
20250123,101800,2624911990,17370,17360,17370,17360,215
|
|
20250123,101700,2621177970,17370,17380,17380,17370,282
|
|
20250123,101600,2616279170,17370,17380,17380,17370,2334
|
|
20250123,101500,2575736170,17380,17390,17390,17380,3376
|
|
20250123,101400,2517044330,17410,17400,17410,17390,762
|
|
20250123,101300,2503783890,17400,17410,17410,17390,631
|
|
20250123,101200,2492805080,17410,17400,17410,17400,81
|
|
20250123,101100,2491395170,17410,17400,17410,17400,550
|
|
20250123,101000,2481822610,17400,17420,17420,17400,670
|
|
20250123,100900,2470159650,17410,17410,17420,17410,177
|
|
20250123,100800,2467077590,17420,17410,17420,17410,16
|
|
20250123,100700,2466799020,17410,17400,17410,17400,101
|
|
20250123,100600,2465041600,17400,17400,17400,17390,206
|
|
20250123,100500,2461457280,17400,17390,17400,17390,165
|
|
20250123,100400,2458587790,17390,17370,17390,17370,25
|
|
20250123,100300,2458153160,17370,17420,17420,17370,5419
|
|
20250123,100200,2363847150,17420,17450,17450,17420,325
|
|
20250123,100100,2358180300,17440,17430,17440,17430,22
|
|
20250123,100000,2357796780,17440,17440,17450,17430,48
|
|
20250123,095900,2356959810,17440,17440,17440,17430,29
|
|
20250123,095800,2356454060,17420,17440,17450,17420,1636
|
|
20250123,095700,2327952490,17430,17460,17470,17430,1776
|
|
20250123,095600,2296974770,17460,17440,17460,17440,312
|
|
20250123,095500,2291532020,17440,17440,17440,17430,294
|
|
20250123,095400,2286405900,17440,17430,17440,17420,367
|
|
20250123,095300,2280009530,17440,17450,17460,17440,448
|
|
20250123,095200,2272191640,17450,17450,17450,17450,100
|
|
20250123,095100,2270446640,17440,17450,17450,17440,378
|
|
20250123,095000,2263851360,17450,17450,17450,17450,104
|
|
20250123,094900,2262036560,17420,17430,17450,17420,510
|
|
20250123,094800,2253151090,17430,17420,17430,17420,331
|
|
20250123,094700,2247383540,17420,17450,17450,17420,1947
|
|
20250123,094600,2213445470,17460,17470,17480,17460,3054
|
|
20250123,094500,2160120270,17480,17500,17510,17480,8263
|
|
20250123,094400,2015518600,17500,17520,17520,17500,3721
|
|
20250123,094300,1950396310,17520,17520,17530,17520,164
|
|
20250123,094200,1947523000,17520,17520,17530,17520,125
|
|
20250123,094100,1945332990,17530,17520,17530,17520,266
|
|
20250123,094000,1940671430,17520,17500,17530,17500,776
|
|
20250123,093900,1927080200,17500,17470,17500,17470,414
|
|
20250123,093800,1919840640,17470,17460,17470,17460,71
|
|
20250123,093700,1918600850,17470,17460,17470,17460,239
|
|
20250123,093600,1914427860,17460,17470,17470,17450,3261
|
|
20250123,093500,1857503880,17470,17480,17480,17460,1430
|
|
20250123,093400,1832534640,17490,17490,17500,17470,12101
|
|
20250123,093300,1621008640,17490,17490,17490,17480,126
|
|
20250123,093200,1618805560,17490,17500,17500,17490,690
|
|
20250123,093100,1606732920,17500,17500,17500,17500,1182
|
|
20250123,093000,1586047920,17500,17510,17510,17500,703
|
|
20250123,092900,1573738890,17500,17520,17520,17500,422
|
|
20250123,092800,1566352900,17500,17460,17500,17460,1157
|
|
20250123,092700,1546132450,17460,17480,17480,17460,849
|
|
20250123,092600,1531302490,17480,17450,17480,17450,299
|
|
20250123,092500,1526079770,17450,17430,17450,17430,3944
|
|
20250123,092400,1457296910,17430,17430,17440,17420,1433
|
|
20250123,092300,1432322890,17430,17430,17440,17430,476
|
|
20250123,092200,1424026200,17440,17420,17440,17410,613
|
|
20250123,092100,1413346700,17420,17410,17440,17400,1961
|
|
20250123,092000,1379170020,17420,17460,17460,17420,1188
|
|
20250123,091900,1358462480,17460,17450,17460,17440,883
|
|
20250123,091800,1343055130,17450,17470,17470,17450,462
|
|
20250123,091700,1334988340,17460,17440,17460,17430,913
|
|
20250123,091600,1319061670,17440,17480,17480,17440,4104
|
|
20250123,091500,1247375710,17490,17490,17490,17480,52
|
|
20250123,091400,1246466260,17490,17510,17510,17490,2698
|
|
20250123,091300,1199247270,17520,17520,17540,17510,2750
|
|
20250123,091200,1151063550,17520,17540,17540,17520,948
|
|
20250123,091100,1134453470,17520,17520,17560,17510,419
|
|
20250123,091000,1127110170,17520,17590,17590,17510,13258
|
|
20250123,090900,894441920,17590,17520,17600,17520,654
|
|
20250123,090800,882952480,17520,17530,17540,17510,1565
|
|
20250123,090700,855526360,17530,17540,17540,17510,1660
|
|
20250123,090600,826435540,17540,17560,17560,17530,1473
|
|
20250123,090500,800589340,17560,17630,17630,17560,2725
|
|
20250123,090400,752690370,17630,17660,17700,17570,420
|
|
20250123,090300,745295090,17700,17770,17800,17670,2961
|
|
20250123,090200,692818760,17760,17700,17840,17700,21394
|
|
20250123,090100,312542740,17700,17580,17750,17570,14198
|
|
20250123,090000,62069490,17580,17590,17590,17530,3518
|