591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184800,7147469860,17820,17820,17820,17820,26550
|
|
20250124,184700,7147469860,17820,17820,17820,17820,0
|
|
20250124,184600,7147469860,17820,17820,17820,17820,0
|
|
20250124,184500,7147469860,17820,17820,17820,17820,0
|
|
20250124,184400,7147469860,17820,17820,17820,17820,0
|
|
20250124,184300,7147469860,17820,17820,17820,17820,0
|
|
20250124,184200,7147469860,17820,17820,17820,17820,0
|
|
20250124,184100,7147469860,17820,17820,17820,17820,0
|
|
20250124,184000,7147469860,17820,17820,17820,17820,0
|
|
20250124,183900,7147469860,17820,17820,17820,17820,0
|
|
20250124,183800,7147469860,17820,17820,17820,17820,0
|
|
20250124,183700,7147469860,17820,17820,17820,17820,0
|
|
20250124,183600,7147469860,17820,17820,17820,17820,0
|
|
20250124,183500,7147469860,17820,17820,17820,17820,0
|
|
20250124,183400,7147469860,17820,17820,17820,17820,0
|
|
20250124,183300,7147469860,17820,17820,17820,17820,0
|
|
20250124,183200,7147469860,17820,17820,17820,17820,0
|
|
20250124,183100,7147469860,17820,17820,17820,17820,0
|
|
20250124,183000,7147469860,17820,17820,17820,17820,0
|
|
20250124,182900,7147469860,17820,17820,17820,17820,0
|
|
20250124,182800,7147469860,17820,17820,17820,17820,0
|
|
20250124,182700,7147469860,17820,17820,17820,17820,0
|
|
20250124,182600,7147469860,17820,17820,17820,17820,0
|
|
20250124,182500,7147469860,17820,17820,17820,17820,0
|
|
20250124,182400,7147469860,17820,17820,17820,17820,0
|
|
20250124,182300,7147469860,17820,17820,17820,17820,0
|
|
20250124,182200,7147469860,17820,17820,17820,17820,0
|
|
20250124,182100,7147469860,17820,17820,17820,17820,0
|
|
20250124,182000,7147469860,17820,17820,17820,17820,0
|
|
20250124,181900,7147469860,17820,17820,17820,17820,0
|
|
20250124,181800,7147469860,17820,17820,17820,17820,26550
|
|
20250124,181700,7147469860,17820,17820,17820,17820,0
|
|
20250124,181600,7147469860,17820,17820,17820,17820,0
|
|
20250124,181500,7147469860,17820,17820,17820,17820,0
|
|
20250124,181400,7147469860,17820,17820,17820,17820,0
|
|
20250124,181300,7147469860,17820,17820,17820,17820,0
|
|
20250124,181200,7147469860,17820,17820,17820,17820,0
|
|
20250124,181100,7147469860,17820,17820,17820,17820,0
|
|
20250124,181000,7147469860,17820,17820,17820,17820,0
|
|
20250124,180900,7147469860,17820,17820,17820,17820,0
|
|
20250124,180800,7147469860,17820,17820,17820,17820,0
|
|
20250124,180700,7147469860,17820,17820,17820,17820,0
|
|
20250124,180600,7147469860,17820,17820,17820,17820,0
|
|
20250124,180500,7147469860,17820,17820,17820,17820,0
|
|
20250124,180400,7147469860,17820,17820,17820,17820,0
|
|
20250124,180300,7147469860,17820,17820,17820,17820,0
|
|
20250124,180200,7147469860,17820,17820,17820,17820,0
|
|
20250124,180100,7147469860,17820,17820,17820,17820,0
|
|
20250124,180000,7147469860,17820,17820,17820,17820,0
|
|
20250124,175900,7147469860,17820,17820,17820,17820,0
|
|
20250124,175800,7147469860,17820,17820,17820,17820,0
|
|
20250124,175700,7147469860,17820,17820,17820,17820,0
|
|
20250124,175600,7147469860,17820,17820,17820,17820,0
|
|
20250124,175500,7147469860,17820,17820,17820,17820,0
|
|
20250124,175400,7147469860,17820,17820,17820,17820,0
|
|
20250124,175300,7147469860,17820,17820,17820,17820,0
|
|
20250124,175200,7147469860,17820,17820,17820,17820,0
|
|
20250124,175100,7147469860,17820,17820,17820,17820,0
|
|
20250124,175000,7147469860,17820,17820,17820,17820,0
|
|
20250124,174900,7147469860,17820,17820,17820,17820,0
|
|
20250124,174800,7147469860,17820,17820,17820,17820,26550
|
|
20250124,174700,7147469860,17820,17820,17820,17820,0
|
|
20250124,174600,7147469860,17820,17820,17820,17820,0
|
|
20250124,174500,7147469860,17820,17820,17820,17820,0
|
|
20250124,174400,7147469860,17820,17820,17820,17820,0
|
|
20250124,174300,7147469860,17820,17820,17820,17820,0
|
|
20250124,174200,7147469860,17820,17820,17820,17820,0
|
|
20250124,174100,7147469860,17820,17820,17820,17820,0
|
|
20250124,174000,7147469860,17820,17820,17820,17820,0
|
|
20250124,173900,7147469860,17820,17820,17820,17820,0
|
|
20250124,173800,7147469860,17820,17820,17820,17820,0
|
|
20250124,173700,7147469860,17820,17820,17820,17820,0
|
|
20250124,173600,7147469860,17820,17820,17820,17820,0
|
|
20250124,173500,7147469860,17820,17820,17820,17820,0
|
|
20250124,173400,7147469860,17820,17820,17820,17820,0
|
|
20250124,173300,7147469860,17820,17820,17820,17820,0
|
|
20250124,173200,7147469860,17820,17820,17820,17820,0
|
|
20250124,173100,7147469860,17820,17820,17820,17820,0
|
|
20250124,173000,7147469860,17820,17820,17820,17820,0
|
|
20250124,172900,7147469860,17820,17820,17820,17820,0
|
|
20250124,172800,7147469860,17820,17820,17820,17820,0
|
|
20250124,172700,7147469860,17820,17820,17820,17820,0
|
|
20250124,172600,7147469860,17820,17820,17820,17820,0
|
|
20250124,172500,7147469860,17820,17820,17820,17820,0
|
|
20250124,172400,7147469860,17820,17820,17820,17820,0
|
|
20250124,172300,7147469860,17820,17820,17820,17820,0
|
|
20250124,172200,7147469860,17820,17820,17820,17820,0
|
|
20250124,172100,7147469860,17820,17820,17820,17820,0
|
|
20250124,172000,7147469860,17820,17820,17820,17820,0
|
|
20250124,171900,7147469860,17820,17820,17820,17820,0
|
|
20250124,171800,7147469860,17820,17820,17820,17820,26550
|
|
20250124,171700,7147469860,17820,17820,17820,17820,0
|
|
20250124,171600,7147469860,17820,17820,17820,17820,0
|
|
20250124,171500,7147469860,17820,17820,17820,17820,0
|
|
20250124,171400,7147469860,17820,17820,17820,17820,0
|
|
20250124,171300,7147469860,17820,17820,17820,17820,0
|
|
20250124,171200,7147469860,17820,17820,17820,17820,0
|
|
20250124,171100,7147469860,17820,17820,17820,17820,0
|
|
20250124,171000,7147469860,17820,17820,17820,17820,0
|
|
20250124,170900,7147469860,17820,17820,17820,17820,0
|
|
20250124,170800,7147469860,17820,17820,17820,17820,0
|
|
20250124,170700,7147469860,17820,17820,17820,17820,0
|
|
20250124,170600,7147469860,17820,17820,17820,17820,0
|
|
20250124,170500,7147469860,17820,17820,17820,17820,0
|
|
20250124,170400,7147469860,17820,17820,17820,17820,0
|
|
20250124,170300,7147469860,17820,17820,17820,17820,0
|
|
20250124,170200,7147469860,17820,17820,17820,17820,0
|
|
20250124,170100,7147469860,17820,17820,17820,17820,0
|
|
20250124,170000,7147469860,17820,17820,17820,17820,0
|
|
20250124,165900,7147469860,17820,17820,17820,17820,0
|
|
20250124,165800,7147469860,17820,17820,17820,17820,0
|
|
20250124,165700,7147469860,17820,17820,17820,17820,0
|
|
20250124,165600,7147469860,17820,17820,17820,17820,0
|
|
20250124,165500,7147469860,17820,17820,17820,17820,0
|
|
20250124,165400,7147469860,17820,17820,17820,17820,0
|
|
20250124,165300,7147469860,17820,17820,17820,17820,0
|
|
20250124,165200,7147469860,17820,17820,17820,17820,0
|
|
20250124,165100,7147469860,17820,17820,17820,17820,0
|
|
20250124,165000,7147469860,17820,17820,17820,17820,0
|
|
20250124,164900,7147469860,17820,17820,17820,17820,0
|
|
20250124,164800,7147469860,17820,17820,17820,17820,26550
|
|
20250124,164700,7147469860,17820,17820,17820,17820,0
|
|
20250124,164600,7147469860,17820,17820,17820,17820,0
|
|
20250124,164500,7147469860,17820,17820,17820,17820,0
|
|
20250124,164400,7147469860,17820,17820,17820,17820,0
|
|
20250124,164300,7147469860,17820,17820,17820,17820,0
|
|
20250124,164200,7147469860,17820,17820,17820,17820,0
|
|
20250124,164100,7147469860,17820,17820,17820,17820,0
|
|
20250124,164000,7147469860,17820,17820,17820,17820,0
|
|
20250124,163900,7147469860,17820,17820,17820,17820,0
|
|
20250124,163800,7147469860,17820,17820,17820,17820,0
|
|
20250124,163700,7147469860,17820,17820,17820,17820,0
|
|
20250124,163600,7147469860,17820,17820,17820,17820,0
|
|
20250124,163500,7147469860,17820,17820,17820,17820,0
|
|
20250124,163400,7147469860,17820,17820,17820,17820,0
|
|
20250124,163300,7147469860,17820,17820,17820,17820,0
|
|
20250124,163200,7147469860,17820,17820,17820,17820,0
|
|
20250124,163100,7147469860,17820,17820,17820,17820,0
|
|
20250124,163000,7147469860,17820,17820,17820,17820,0
|
|
20250124,162900,7147469860,17820,17820,17820,17820,0
|
|
20250124,162800,7147469860,17820,17820,17820,17820,0
|
|
20250124,162700,7147469860,17820,17820,17820,17820,0
|
|
20250124,162600,7147469860,17820,17820,17820,17820,0
|
|
20250124,162500,7147469860,17820,17820,17820,17820,0
|
|
20250124,162400,7147469860,17820,17820,17820,17820,0
|
|
20250124,162300,7147469860,17820,17820,17820,17820,0
|
|
20250124,162200,7147469860,17820,17820,17820,17820,0
|
|
20250124,162100,7147469860,17820,17820,17820,17820,0
|
|
20250124,162000,7147469860,17820,17820,17820,17820,0
|
|
20250124,161900,7147469860,17820,17820,17820,17820,0
|
|
20250124,161800,7147469860,17820,17820,17820,17820,26550
|
|
20250124,161700,7147469860,17820,17820,17820,17820,0
|
|
20250124,161600,7147469860,17820,17820,17820,17820,0
|
|
20250124,161500,7147469860,17820,17820,17820,17820,0
|
|
20250124,161400,7147469860,17820,17820,17820,17820,0
|
|
20250124,161300,7147469860,17820,17820,17820,17820,0
|
|
20250124,161200,7147469860,17820,17820,17820,17820,0
|
|
20250124,161100,7147469860,17820,17820,17820,17820,0
|
|
20250124,161000,7147469860,17820,17820,17820,17820,0
|
|
20250124,160900,7147469860,17820,17820,17820,17820,0
|
|
20250124,160800,7147469860,17820,17820,17820,17820,0
|
|
20250124,160700,7147469860,17820,17820,17820,17820,0
|
|
20250124,160600,7147469860,17820,17820,17820,17820,0
|
|
20250124,160500,7147469860,17820,17820,17820,17820,0
|
|
20250124,160400,7147469860,17820,17820,17820,17820,0
|
|
20250124,160300,7147469860,17820,17820,17820,17820,0
|
|
20250124,160200,7147469860,17820,17820,17820,17820,0
|
|
20250124,160100,7147469860,17820,17820,17820,17820,0
|
|
20250124,160000,7147469860,17820,17820,17820,17820,0
|
|
20250124,155900,7147469860,17820,17820,17820,17820,0
|
|
20250124,155800,7147469860,17820,17820,17820,17820,0
|
|
20250124,155700,7147469860,17820,17820,17820,17820,0
|
|
20250124,155600,7147469860,17820,17820,17820,17820,0
|
|
20250124,155500,7147469860,17820,17820,17820,17820,0
|
|
20250124,155400,7147469860,17820,17820,17820,17820,0
|
|
20250124,155300,7147469860,17820,17820,17820,17820,0
|
|
20250124,155200,7147469860,17820,17820,17820,17820,0
|
|
20250124,155100,7147469860,17820,17820,17820,17820,0
|
|
20250124,155000,7147469860,17820,17820,17820,17820,0
|
|
20250124,154900,7147469860,17820,17820,17820,17820,0
|
|
20250124,154800,7147469860,17820,17820,17820,17820,26550
|
|
20250124,154700,7147469860,17820,17820,17820,17820,0
|
|
20250124,154600,7147469860,17820,17820,17820,17820,0
|
|
20250124,154500,7147469860,17820,17820,17820,17820,0
|
|
20250124,154400,7147469860,17820,17820,17820,17820,0
|
|
20250124,154300,7147469860,17820,17820,17820,17820,0
|
|
20250124,154200,7147469860,17820,17820,17820,17820,0
|
|
20250124,154100,7147469860,17820,17820,17820,17820,0
|
|
20250124,154000,7147469860,17820,17820,17820,17820,0
|
|
20250124,153900,7147469860,17820,17820,17820,17820,0
|
|
20250124,153800,7147469860,17820,17820,17820,17820,0
|
|
20250124,153700,7147469860,17820,17820,17820,17820,0
|
|
20250124,153600,7147469860,17820,17820,17820,17820,0
|
|
20250124,153500,7147469860,17820,17820,17820,17820,0
|
|
20250124,153400,7147469860,17820,17820,17820,17820,0
|
|
20250124,153300,7147469860,17820,17820,17820,17820,0
|
|
20250124,153200,7147469860,17820,17820,17820,17820,0
|
|
20250124,153100,7147469860,17820,17820,17820,17820,0
|
|
20250124,153000,7147469860,17820,17820,17820,17820,26550
|
|
20250124,152900,6674348860,17810,17810,17810,17810,0
|
|
20250124,152800,6674348860,17810,17810,17810,17810,0
|
|
20250124,152700,6674348860,17810,17810,17810,17810,0
|
|
20250124,152600,6674348860,17810,17810,17810,17810,0
|
|
20250124,152500,6674348860,17810,17810,17810,17810,0
|
|
20250124,152400,6674348860,17810,17810,17810,17810,0
|
|
20250124,152300,6674348860,17810,17810,17810,17810,0
|
|
20250124,152200,6674348860,17810,17810,17810,17810,0
|
|
20250124,152100,6674348860,17810,17810,17810,17810,0
|
|
20250124,152000,6674348860,17810,17810,17810,17810,0
|
|
20250124,151900,6674348860,17810,17820,17820,17800,2371
|
|
20250124,151800,6632121430,17820,17780,17820,17780,2173
|
|
20250124,151700,6593441650,17790,17780,17790,17780,657
|
|
20250124,151600,6581756360,17780,17770,17790,17770,364
|
|
20250124,151500,6575283470,17770,17770,17780,17760,525
|
|
20250124,151400,6565954390,17770,17780,17790,17770,937
|
|
20250124,151300,6549296430,17780,17780,17790,17780,505
|
|
20250124,151200,6540316960,17780,17770,17790,17770,855
|
|
20250124,151100,6525113680,17770,17780,17780,17770,323
|
|
20250124,151000,6519373370,17760,17760,17780,17760,313
|
|
20250124,150900,6513814450,17750,17740,17790,17740,396
|
|
20250124,150800,6506785210,17780,17740,17780,17740,763
|
|
20250124,150700,6493227850,17740,17740,17750,17740,300
|
|
20250124,150600,6487905280,17740,17780,17790,17730,1514
|
|
20250124,150500,6461008440,17780,17770,17790,17770,657
|
|
20250124,150400,6449328490,17780,17770,17790,17770,885
|
|
20250124,150300,6433592250,17770,17760,17790,17760,239
|
|
20250124,150200,6429347360,17780,17750,17780,17740,776
|
|
20250124,150100,6415557740,17740,17780,17790,17740,769
|
|
20250124,150000,6401887530,17790,17800,17810,17790,1227
|
|
20250124,145900,6380046890,17800,17800,17820,17800,2646
|
|
20250124,145800,6332933500,17810,17820,17820,17810,1142
|
|
20250124,145700,6312591210,17810,17820,17820,17810,4071
|
|
20250124,145600,6240068880,17820,17820,17830,17820,1490
|
|
20250124,145500,6213514170,17820,17820,17820,17810,1446
|
|
20250124,145400,6187747400,17820,17820,17820,17810,1479
|
|
20250124,145300,6161392130,17810,17820,17820,17810,606
|
|
20250124,145200,6150594570,17820,17820,17820,17810,687
|
|
20250124,145100,6138352890,17810,17810,17810,17800,830
|
|
20250124,145000,6123570670,17800,17810,17810,17800,430
|
|
20250124,144900,6115912520,17810,17800,17810,17800,661
|
|
20250124,144800,6104141190,17810,17800,17810,17800,646
|
|
20250124,144700,6092636100,17800,17810,17820,17800,1580
|
|
20250124,144600,6064497650,17810,17810,17820,17800,1399
|
|
20250124,144500,6039581360,17800,17800,17810,17800,130
|
|
20250124,144400,6037267060,17800,17810,17820,17800,2127
|
|
20250124,144300,5999381980,17810,17770,17820,17770,12463
|
|
20250124,144200,5777572800,17770,17770,17780,17770,1220
|
|
20250124,144100,5755892710,17770,17780,17780,17770,792
|
|
20250124,144000,5741811650,17780,17780,17780,17770,592
|
|
20250124,143900,5731286930,17770,17770,17780,17770,715
|
|
20250124,143800,5718575720,17770,17770,17770,17770,1713
|
|
20250124,143700,5688135710,17770,17770,17770,17760,875
|
|
20250124,143600,5672588190,17770,17760,17770,17750,4064
|
|
20250124,143500,5600397680,17760,17770,17770,17760,363
|
|
20250124,143400,5593950030,17770,17760,17770,17760,1031
|
|
20250124,143300,5575633860,17760,17760,17770,17760,267
|
|
20250124,143200,5570891350,17760,17760,17770,17760,406
|
|
20250124,143100,5563677860,17760,17760,17760,17750,421
|
|
20250124,143000,5556201890,17760,17770,17780,17750,3715
|
|
20250124,142900,5490205510,17770,17780,17780,17770,696
|
|
20250124,142800,5477831720,17780,17770,17780,17770,489
|
|
20250124,142700,5469138000,17770,17780,17780,17770,679
|
|
20250124,142600,5457066780,17770,17780,17780,17770,359
|
|
20250124,142500,5450684460,17770,17780,17780,17770,568
|
|
20250124,142400,5440586710,17770,17780,17780,17770,464
|
|
20250124,142300,5432337630,17770,17770,17780,17770,299
|
|
20250124,142200,5427023620,17770,17770,17780,17770,640
|
|
20250124,142100,5415649920,17770,17760,17780,17760,2392
|
|
20250124,142000,5373143060,17760,17760,17770,17760,801
|
|
20250124,141900,5358911920,17760,17760,17770,17760,768
|
|
20250124,141800,5345271930,17760,17760,17770,17760,977
|
|
20250124,141700,5327915800,17760,17750,17770,17750,777
|
|
20250124,141600,5314113680,17760,17740,17760,17740,1964
|
|
20250124,141500,5279244370,17740,17750,17750,17740,775
|
|
20250124,141400,5265490610,17750,17740,17750,17740,334
|
|
20250124,141300,5259563840,17740,17740,17750,17740,850
|
|
20250124,141200,5244479730,17740,17740,17750,17740,607
|
|
20250124,141100,5233707630,17750,17740,17750,17740,559
|
|
20250124,141000,5223787710,17740,17740,17750,17740,681
|
|
20250124,140900,5211701600,17740,17730,17740,17730,529
|
|
20250124,140800,5202318910,17740,17730,17740,17730,376
|
|
20250124,140700,5195648980,17730,17740,17740,17730,510
|
|
20250124,140600,5186603380,17740,17730,17740,17730,1305
|
|
20250124,140500,5163459320,17740,17730,17740,17730,275
|
|
20250124,140400,5158583240,17740,17740,17740,17730,397
|
|
20250124,140300,5151541050,17740,17740,17740,17730,775
|
|
20250124,140200,5137795760,17730,17740,17740,17730,325
|
|
20250124,140100,5132033210,17730,17740,17740,17730,991
|
|
20250124,140000,5114454540,17730,17730,17740,17730,1094
|
|
20250124,135900,5095057620,17730,17730,17740,17730,515
|
|
20250124,135800,5085923740,17730,17740,17740,17730,2067
|
|
20250124,135700,5049271210,17730,17730,17740,17730,152
|
|
20250124,135600,5046576200,17730,17720,17730,17720,336
|
|
20250124,135500,5040618950,17720,17740,17740,17720,1401
|
|
20250124,135400,5015777890,17730,17730,17740,17730,511
|
|
20250124,135300,5006713090,17740,17720,17740,17720,303
|
|
20250124,135200,5001341770,17730,17730,17730,17720,570
|
|
20250124,135100,4991236760,17720,17730,17730,17720,2369
|
|
20250124,135000,4949237050,17720,17720,17730,17720,206
|
|
20250124,134900,4945586630,17720,17730,17730,17720,796
|
|
20250124,134800,4931476940,17720,17720,17730,17720,544
|
|
20250124,134700,4921836310,17720,17710,17720,17710,944
|
|
20250124,134600,4905111000,17710,17700,17710,17700,343
|
|
20250124,134500,4899037230,17710,17710,17710,17700,566
|
|
20250124,134400,4889014740,17700,17700,17700,17690,733
|
|
20250124,134300,4876040930,17690,17690,17700,17690,184
|
|
20250124,134200,4872785460,17690,17690,17700,17690,537
|
|
20250124,134100,4863282470,17690,17690,17700,17690,164
|
|
20250124,134000,4860381300,17690,17700,17700,17690,1750
|
|
20250124,133900,4829406390,17700,17700,17700,17700,473
|
|
20250124,133800,4821034290,17700,17690,17700,17690,351
|
|
20250124,133700,4814822080,17690,17710,17720,17690,1959
|
|
20250124,133600,4780128350,17710,17710,17710,17710,199
|
|
20250124,133500,4776604060,17720,17700,17720,17700,3448
|
|
20250124,133400,4715540520,17700,17700,17700,17700,119
|
|
20250124,133300,4713434220,17700,17690,17710,17690,1037
|
|
20250124,133200,4695076930,17690,17700,17700,17690,481
|
|
20250124,133100,4686564650,17700,17690,17700,17690,267
|
|
20250124,133000,4681841260,17690,17680,17700,17680,434
|
|
20250124,132900,4674161190,17680,17680,17690,17680,252
|
|
20250124,132800,4669705480,17690,17700,17710,17680,1452
|
|
20250124,132700,4644013810,17700,17700,17700,17700,261
|
|
20250124,132600,4639394110,17700,17690,17700,17690,1019
|
|
20250124,132500,4621360600,17690,17640,17690,17640,2813
|
|
20250124,132400,4571621910,17630,17610,17630,17610,1061
|
|
20250124,132300,4552931160,17610,17610,17620,17600,397
|
|
20250124,132200,4545940100,17610,17610,17610,17600,132
|
|
20250124,132100,4543615630,17600,17620,17620,17600,1426
|
|
20250124,132000,4518502980,17620,17630,17640,17620,384
|
|
20250124,131900,4511733660,17630,17620,17630,17620,726
|
|
20250124,131800,4498939530,17620,17630,17630,17620,310
|
|
20250124,131700,4493474390,17630,17630,17630,17620,133
|
|
20250124,131600,4491130820,17620,17630,17650,17620,630
|
|
20250124,131500,4480018860,17630,17670,17670,17630,1502
|
|
20250124,131400,4453515410,17660,17680,17680,17660,850
|
|
20250124,131300,4438494710,17700,17690,17700,17680,717
|
|
20250124,131200,4425808770,17690,17690,17690,17680,128
|
|
20250124,131100,4423544530,17680,17680,17690,17680,403
|
|
20250124,131000,4416417980,17670,17690,17690,17670,158
|
|
20250124,130900,4413624600,17680,17690,17690,17680,945
|
|
20250124,130800,4396910160,17680,17680,17680,17680,693
|
|
20250124,130700,4384657920,17680,17680,17690,17670,796
|
|
20250124,130600,4370585540,17690,17670,17690,17670,283
|
|
20250124,130500,4365581370,17690,17680,17690,17680,1270
|
|
20250124,130400,4343116970,17680,17670,17680,17670,834
|
|
20250124,130300,4328372970,17670,17670,17680,17670,324
|
|
20250124,130200,4322645880,17680,17680,17680,17680,303
|
|
20250124,130100,4317288840,17670,17670,17680,17670,458
|
|
20250124,130000,4309193180,17670,17680,17680,17670,340
|
|
20250124,125900,4303182150,17670,17680,17680,17670,505
|
|
20250124,125800,4294254670,17670,17670,17670,17670,15
|
|
20250124,125700,4293989620,17670,17670,17680,17670,610
|
|
20250124,125600,4283207990,17680,17680,17680,17680,155
|
|
20250124,125500,4280467590,17680,17680,17690,17680,1132
|
|
20250124,125400,4260450900,17690,17690,17690,17680,94
|
|
20250124,125300,4258788870,17680,17670,17680,17670,534
|
|
20250124,125200,4249348560,17670,17670,17680,17670,123
|
|
20250124,125100,4247174650,17670,17680,17690,17670,803
|
|
20250124,125000,4232984860,17680,17690,17710,17680,2873
|
|
20250124,124900,4182161660,17690,17690,17700,17690,135
|
|
20250124,124800,4179772890,17690,17680,17690,17680,737
|
|
20250124,124700,4166741220,17680,17690,17690,17680,452
|
|
20250124,124600,4158746520,17680,17700,17700,17680,2347
|
|
20250124,124500,4117226150,17710,17700,17710,17700,422
|
|
20250124,124400,4109753430,17690,17700,17700,17690,331
|
|
20250124,124300,4103894830,17710,17720,17720,17710,1329
|
|
20250124,124200,4080354200,17710,17720,17720,17710,208
|
|
20250124,124100,4076668530,17720,17710,17720,17710,843
|
|
20250124,124000,4061734990,17700,17690,17710,17690,1239
|
|
20250124,123900,4039792510,17690,17700,17700,17690,155
|
|
20250124,123800,4037049080,17700,17690,17700,17690,565
|
|
20250124,123700,4027049060,17690,17680,17690,17680,410
|
|
20250124,123600,4019799410,17670,17670,17680,17670,158
|
|
20250124,123500,4017007020,17670,17660,17670,17660,213
|
|
20250124,123400,4013244310,17680,17660,17680,17660,544
|
|
20250124,123300,4003627490,17690,17650,17690,17650,397
|
|
20250124,123200,3996616580,17650,17650,17650,17650,121
|
|
20250124,123100,3994480930,17650,17640,17650,17640,173
|
|
20250124,123000,3991427550,17640,17640,17650,17640,338
|
|
20250124,122900,3985464930,17640,17620,17640,17620,157
|
|
20250124,122800,3982696290,17650,17660,17660,17650,476
|
|
20250124,122700,3974292180,17660,17700,17710,17660,906
|
|
20250124,122600,3958278080,17690,17700,17700,17690,804
|
|
20250124,122500,3944049010,17700,17700,17700,17690,292
|
|
20250124,122400,3938881480,17700,17680,17700,17680,149
|
|
20250124,122300,3936245970,17700,17680,17700,17680,48
|
|
20250124,122200,3935397230,17680,17670,17680,17670,309
|
|
20250124,122100,3929934450,17670,17700,17700,17670,1170
|
|
20250124,122000,3909237490,17690,17700,17700,17690,159
|
|
20250124,121900,3906423270,17700,17700,17700,17700,468
|
|
20250124,121800,3898139670,17700,17700,17710,17700,386
|
|
20250124,121700,3891306470,17700,17710,17710,17700,544
|
|
20250124,121600,3881673540,17710,17700,17710,17700,364
|
|
20250124,121500,3875229120,17700,17700,17700,17680,487
|
|
20250124,121400,3866610770,17680,17660,17680,17660,583
|
|
20250124,121300,3856305980,17660,17650,17660,17650,136
|
|
20250124,121200,3853905030,17650,17630,17650,17620,808
|
|
20250124,121100,3839662880,17630,17680,17680,17620,685
|
|
20250124,121000,3827572280,17720,17690,17720,17680,479
|
|
20250124,120900,3819099650,17690,17720,17720,17690,478
|
|
20250124,120800,3810637910,17720,17720,17720,17710,1083
|
|
20250124,120700,3791447280,17710,17720,17730,17710,464
|
|
20250124,120600,3783221990,17710,17720,17730,17710,666
|
|
20250124,120500,3771420530,17720,17710,17720,17710,250
|
|
20250124,120400,3766992110,17700,17710,17720,17700,1313
|
|
20250124,120300,3743729860,17710,17700,17720,17700,630
|
|
20250124,120200,3732573180,17710,17700,17710,17700,299
|
|
20250124,120100,3727278990,17690,17700,17700,17690,151
|
|
20250124,120000,3724607600,17700,17690,17700,17690,679
|
|
20250124,115900,3712589390,17690,17690,17690,17690,218
|
|
20250124,115800,3708732970,17690,17690,17700,17690,452
|
|
20250124,115700,3700733670,17690,17690,17690,17690,119
|
|
20250124,115600,3698628560,17700,17690,17700,17690,571
|
|
20250124,115500,3688524630,17690,17700,17700,17690,422
|
|
20250124,115400,3681056420,17700,17690,17700,17690,345
|
|
20250124,115300,3674953220,17690,17680,17690,17680,1239
|
|
20250124,115200,3653036030,17690,17720,17720,17690,450
|
|
20250124,115100,3645068510,17720,17710,17720,17630,181
|
|
20250124,115000,3641866870,17630,17620,17630,17620,114
|
|
20250124,114900,3639857120,17730,17720,17730,17600,945
|
|
20250124,114800,3623128200,17720,17730,17730,17720,542
|
|
20250124,114700,3613521030,17720,17720,17720,17720,255
|
|
20250124,114600,3609002430,17730,17720,17730,17720,490
|
|
20250124,114500,3600315600,17710,17710,17720,17710,643
|
|
20250124,114400,3588928050,17710,17730,17730,17570,2965
|
|
20250124,114300,3536574080,17730,17750,17750,17730,654
|
|
20250124,114200,3524972300,17750,17750,17760,17740,872
|
|
20250124,114100,3509494350,17750,17760,17760,17750,591
|
|
20250124,114000,3498998910,17750,17760,17760,17750,150
|
|
20250124,113900,3496335020,17750,17770,17770,17750,1095
|
|
20250124,113800,3476881580,17760,17760,17770,17760,164
|
|
20250124,113700,3473967570,17770,17760,17770,17760,468
|
|
20250124,113600,3465652010,17760,17760,17760,17760,208
|
|
20250124,113500,3461957930,17750,17760,17760,17750,205
|
|
20250124,113400,3458317200,17760,17760,17770,17760,323
|
|
20250124,113300,3452577790,17760,17760,17760,17760,291
|
|
20250124,113200,3447409630,17760,17750,17760,17750,1616
|
|
20250124,113100,3418722490,17750,17760,17760,17750,446
|
|
20250124,113000,3410801840,17770,17780,17780,17770,4160
|
|
20250124,112900,3336855340,17770,17770,17780,17770,190
|
|
20250124,112800,3333478050,17780,17770,17780,17760,232
|
|
20250124,112700,3329354510,17760,17760,17770,17760,514
|
|
20250124,112600,3320221820,17770,17760,17770,17760,135
|
|
20250124,112500,3317823010,17760,17770,17770,17760,557
|
|
20250124,112400,3307926800,17760,17770,17770,17760,136
|
|
20250124,112300,3305510500,17770,17760,17770,17760,755
|
|
20250124,112200,3292095870,17770,17760,17770,17760,480
|
|
20250124,112100,3283566370,17760,17770,17770,17760,231
|
|
20250124,112000,3279462930,17760,17760,17770,17760,513
|
|
20250124,111900,3270347550,17760,17760,17770,17760,246
|
|
20250124,111800,3265977660,17760,17760,17760,17750,173
|
|
20250124,111700,3262905480,17760,17760,17760,17750,629
|
|
20250124,111600,3251735270,17770,17770,17770,17760,635
|
|
20250124,111500,3240453050,17770,17760,17770,17740,2279
|
|
20250124,111400,3199962680,17760,17750,17760,17740,2269
|
|
20250124,111300,3159686380,17740,17750,17750,17740,211
|
|
20250124,111200,3155942370,17750,17740,17750,17740,204
|
|
20250124,111100,3152322000,17750,17740,17750,17740,501
|
|
20250124,111000,3143430800,17740,17750,17750,17740,576
|
|
20250124,110900,3133207520,17740,17750,17750,17740,321
|
|
20250124,110800,3127511220,17740,17730,17740,17730,400
|
|
20250124,110700,3120415310,17730,17730,17740,17730,402
|
|
20250124,110600,3113285520,17730,17720,17730,17720,442
|
|
20250124,110500,3105449640,17730,17740,17740,17720,165
|
|
20250124,110400,3102523500,17720,17720,17740,17720,163
|
|
20250124,110300,3099633810,17720,17720,17720,17720,323
|
|
20250124,110200,3093910250,17700,17710,17710,17700,667
|
|
20250124,110100,3082104270,17710,17720,17720,17710,908
|
|
20250124,110000,3066016320,17710,17710,17720,17710,121
|
|
20250124,105900,3063873380,17710,17740,17740,17710,902
|
|
20250124,105800,3047887230,17730,17750,17750,17730,401
|
|
20250124,105700,3040771030,17750,17740,17760,17740,850
|
|
20250124,105600,3025681960,17750,17740,17750,17740,230
|
|
20250124,105500,3021601740,17740,17730,17740,17730,756
|
|
20250124,105400,3008196850,17730,17730,17740,17730,443
|
|
20250124,105300,3000338230,17740,17750,17760,17740,641
|
|
20250124,105200,2988962550,17750,17740,17750,17740,205
|
|
20250124,105100,2985324060,17740,17730,17750,17730,514
|
|
20250124,105000,2976203680,17740,17730,17750,17730,317
|
|
20250124,104900,2970578760,17730,17720,17730,17710,484
|
|
20250124,104800,2962001140,17710,17710,17720,17710,166
|
|
20250124,104700,2959059730,17710,17710,17720,17710,681
|
|
20250124,104600,2946996290,17710,17710,17720,17710,245
|
|
20250124,104500,2942656530,17710,17710,17720,17710,775
|
|
20250124,104400,2928925370,17710,17710,17720,17710,204
|
|
20250124,104300,2925310820,17710,17710,17710,17700,187
|
|
20250124,104200,2922000240,17700,17700,17730,17700,335
|
|
20250124,104100,2916061380,17700,17710,17730,17700,644
|
|
20250124,104000,2904655570,17710,17710,17720,17700,378
|
|
20250124,103900,2897961320,17710,17710,17720,17710,433
|
|
20250124,103800,2890292830,17720,17690,17720,17690,18
|
|
20250124,103700,2889974260,17690,17750,17760,17690,2026
|
|
20250124,103600,2854069710,17740,17750,17750,17740,216
|
|
20250124,103500,2850235870,17750,17760,17760,17750,1046
|
|
20250124,103400,2831664130,17760,17760,17770,17750,812
|
|
20250124,103300,2817245140,17760,17760,17760,17750,285
|
|
20250124,103200,2812184340,17760,17760,17760,17760,152
|
|
20250124,103100,2809484820,17760,17750,17760,17750,622
|
|
20250124,103000,2798441800,17750,17760,17770,17750,516
|
|
20250124,102900,2789274780,17770,17770,17770,17760,1018
|
|
20250124,102800,2771186890,17780,17770,17780,17770,488
|
|
20250124,102700,2762510470,17770,17780,17780,17770,706
|
|
20250124,102600,2749964820,17770,17780,17780,17770,1303
|
|
20250124,102500,2726797760,17770,17780,17780,17770,1055
|
|
20250124,102400,2708040700,17770,17780,17780,17770,153
|
|
20250124,102300,2705320790,17770,17780,17780,17770,663
|
|
20250124,102200,2693536350,17770,17810,17810,17770,3188
|
|
20250124,102100,2636850160,17810,17800,17810,17800,452
|
|
20250124,102000,2628801420,17800,17790,17810,17790,88
|
|
20250124,101900,2627234790,17790,17800,17800,17770,1404
|
|
20250124,101800,2602266320,17800,17800,17800,17800,272
|
|
20250124,101700,2597424720,17790,17800,17800,17790,1578
|
|
20250124,101600,2569338050,17810,17810,17820,17810,1305
|
|
20250124,101500,2546093060,17810,17810,17820,17810,1109
|
|
20250124,101400,2526341760,17810,17810,17810,17800,1071
|
|
20250124,101300,2507267310,17810,17780,17820,17780,2867
|
|
20250124,101200,2456207180,17800,17780,17800,17770,623
|
|
20250124,101100,2445120850,17780,17770,17780,17770,822
|
|
20250124,101000,2430511330,17760,17780,17780,17760,473
|
|
20250124,100900,2422106020,17770,17770,17780,17770,925
|
|
20250124,100800,2405665790,17780,17750,17780,17750,537
|
|
20250124,100700,2396133800,17750,17780,17780,17750,1245
|
|
20250124,100600,2374009560,17780,17780,17780,17780,122
|
|
20250124,100500,2371840400,17780,17800,17810,17780,8902
|
|
20250124,100400,2213376570,17800,17770,17810,17770,2191
|
|
20250124,100300,2174375170,17800,17810,17810,17770,1615
|
|
20250124,100200,2145634050,17820,17810,17820,17810,1760
|
|
20250124,100100,2114274800,17810,17780,17810,17780,1639
|
|
20250124,100000,2085108280,17790,17770,17790,17740,1630
|
|
20250124,095900,2056147640,17780,17740,17780,17740,1176
|
|
20250124,095800,2035268990,17740,17770,17770,17690,3385
|
|
20250124,095700,1975177320,17770,17790,17790,17770,1091
|
|
20250124,095600,1955785060,17800,17800,17810,17800,594
|
|
20250124,095500,1945210330,17800,17780,17820,17770,20171
|
|
20250124,095400,1586474360,17770,17720,17770,17720,12495
|
|
20250124,095300,1364716650,17720,17720,17720,17690,1050
|
|
20250124,095200,1346113160,17720,17710,17730,17710,4793
|
|
20250124,095100,1261154260,17720,17710,17720,17700,1673
|
|
20250124,095000,1231525850,17720,17700,17720,17700,2010
|
|
20250124,094900,1195930320,17700,17700,17700,17680,117
|
|
20250124,094800,1193859440,17710,17690,17710,17680,1385
|
|
20250124,094700,1169349820,17690,17650,17700,17650,1211
|
|
20250124,094600,1147950010,17660,17640,17660,17640,109
|
|
20250124,094500,1146026060,17640,17600,17640,17600,142
|
|
20250124,094400,1143522950,17600,17620,17630,17590,320
|
|
20250124,094300,1137885580,17620,17640,17640,17620,618
|
|
20250124,094200,1126987700,17640,17660,17660,17640,1374
|
|
20250124,094100,1102737860,17680,17680,17680,17670,813
|
|
20250124,094000,1088364150,17680,17690,17690,17670,334
|
|
20250124,093900,1082456030,17690,17700,17710,17680,1846
|
|
20250124,093800,1049791900,17700,17710,17720,17700,716
|
|
20250124,093700,1037109910,17710,17720,17720,17710,549
|
|
20250124,093600,1027382120,17710,17710,17710,17710,273
|
|
20250124,093500,1022547290,17710,17720,17720,17700,172
|
|
20250124,093400,1019499810,17720,17710,17720,17700,1456
|
|
20250124,093300,993716110,17710,17710,17730,17710,738
|
|
20250124,093200,980639550,17710,17710,17710,17700,420
|
|
20250124,093100,973201590,17700,17700,17710,17700,365
|
|
20250124,093000,966737870,17700,17720,17730,17700,328
|
|
20250124,092900,960929190,17720,17720,17730,17710,359
|
|
20250124,092800,954564720,17710,17740,17750,17710,3162
|
|
20250124,092700,898459780,17730,17720,17740,17710,3053
|
|
20250124,092600,844334160,17710,17710,17730,17700,715
|
|
20250124,092500,831664670,17710,17720,17730,17710,773
|
|
20250124,092400,817965630,17720,17730,17730,17710,2650
|
|
20250124,092300,771004780,17720,17740,17750,17720,852
|
|
20250124,092200,755889450,17750,17690,17750,17690,6043
|
|
20250124,092100,648780630,17700,17670,17700,17650,5990
|
|
20250124,092000,542825160,17670,17680,17680,17650,564
|
|
20250124,091900,532858770,17680,17640,17690,17640,1531
|
|
20250124,091800,505802540,17640,17640,17650,17640,228
|
|
20250124,091700,501779930,17650,17580,17650,17580,7922
|
|
20250124,091600,362264610,17590,17620,17630,17580,1082
|
|
20250124,091500,343209050,17610,17580,17610,17580,1557
|
|
20250124,091400,315817910,17510,17580,17580,17490,442
|
|
20250124,091300,308051830,17500,17500,17500,17490,667
|
|
20250124,091200,296379350,17550,17580,17580,17500,580
|
|
20250124,091100,286193610,17500,17550,17600,17500,218
|
|
20250124,091000,282376510,17520,17440,17520,17440,557
|
|
20250124,090900,272636750,17440,17450,17450,17440,190
|
|
20250124,090800,269323100,17450,17500,17500,17440,869
|
|
20250124,090700,254152630,17500,17500,17600,17470,3226
|
|
20250124,090600,197673480,17500,17500,17580,17500,1471
|
|
20250124,090500,171922540,17500,17540,17610,17500,2112
|
|
20250124,090400,134900590,17540,17620,17620,17540,1241
|
|
20250124,090300,113121250,17610,17590,17610,17530,496
|
|
20250124,090200,104402200,17590,17680,17690,17520,2156
|
|
20250124,090100,66485640,17690,17570,17690,17510,3135
|
|
20250124,090000,11179310,17510,17580,17580,17500,636
|