538 lines
29 KiB
CSV
538 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185500,9192255050,17700,17700,17700,17700,32417
|
|
20250102,185400,9192255050,17700,17700,17700,17700,0
|
|
20250102,185300,9192255050,17700,17700,17700,17700,0
|
|
20250102,185200,9192255050,17700,17700,17700,17700,0
|
|
20250102,185100,9192255050,17700,17700,17700,17700,0
|
|
20250102,185000,9192255050,17700,17700,17700,17700,0
|
|
20250102,184900,9192255050,17700,17700,17700,17700,0
|
|
20250102,184800,9192255050,17700,17700,17700,17700,0
|
|
20250102,184700,9192255050,17700,17700,17700,17700,0
|
|
20250102,184600,9192255050,17700,17700,17700,17700,0
|
|
20250102,184500,9192255050,17700,17700,17700,17700,0
|
|
20250102,184400,9192255050,17700,17700,17700,17700,0
|
|
20250102,184300,9192255050,17700,17700,17700,17700,0
|
|
20250102,184200,9192255050,17700,17700,17700,17700,0
|
|
20250102,184100,9192255050,17700,17700,17700,17700,0
|
|
20250102,184000,9192255050,17700,17700,17700,17700,0
|
|
20250102,183900,9192255050,17700,17700,17700,17700,0
|
|
20250102,183800,9192255050,17700,17700,17700,17700,0
|
|
20250102,183700,9192255050,17700,17700,17700,17700,0
|
|
20250102,183600,9192255050,17700,17700,17700,17700,0
|
|
20250102,183500,9192255050,17700,17700,17700,17700,0
|
|
20250102,183400,9192255050,17700,17700,17700,17700,0
|
|
20250102,183300,9192255050,17700,17700,17700,17700,0
|
|
20250102,183200,9192255050,17700,17700,17700,17700,0
|
|
20250102,183100,9192255050,17700,17700,17700,17700,0
|
|
20250102,183000,9192255050,17700,17700,17700,17700,0
|
|
20250102,182900,9192255050,17700,17700,17700,17700,0
|
|
20250102,182800,9192255050,17700,17700,17700,17700,0
|
|
20250102,182700,9192255050,17700,17700,17700,17700,0
|
|
20250102,182600,9192255050,17700,17700,17700,17700,0
|
|
20250102,182500,9192255050,17700,17700,17700,17700,32417
|
|
20250102,182400,9192255050,17700,17700,17700,17700,0
|
|
20250102,182300,9192255050,17700,17700,17700,17700,0
|
|
20250102,182200,9192255050,17700,17700,17700,17700,0
|
|
20250102,182100,9192255050,17700,17700,17700,17700,0
|
|
20250102,182000,9192255050,17700,17700,17700,17700,0
|
|
20250102,181900,9192255050,17700,17700,17700,17700,0
|
|
20250102,181800,9192255050,17700,17700,17700,17700,0
|
|
20250102,181700,9192255050,17700,17700,17700,17700,0
|
|
20250102,181600,9192255050,17700,17700,17700,17700,0
|
|
20250102,181500,9192255050,17700,17700,17700,17700,0
|
|
20250102,181400,9192255050,17700,17700,17700,17700,0
|
|
20250102,181300,9192255050,17700,17700,17700,17700,0
|
|
20250102,181200,9192255050,17700,17700,17700,17700,0
|
|
20250102,181100,9192255050,17700,17700,17700,17700,0
|
|
20250102,181000,9192255050,17700,17700,17700,17700,0
|
|
20250102,180900,9192255050,17700,17700,17700,17700,0
|
|
20250102,180800,9192255050,17700,17700,17700,17700,0
|
|
20250102,180700,9192255050,17700,17700,17700,17700,0
|
|
20250102,180600,9192255050,17700,17700,17700,17700,0
|
|
20250102,180500,9192255050,17700,17700,17700,17700,0
|
|
20250102,180400,9192255050,17700,17700,17700,17700,0
|
|
20250102,180300,9192255050,17700,17700,17700,17700,0
|
|
20250102,180200,9192255050,17700,17700,17700,17700,0
|
|
20250102,180100,9192255050,17700,17700,17700,17700,0
|
|
20250102,180000,9192255050,17700,17700,17700,17700,0
|
|
20250102,175900,9192255050,17700,17700,17700,17700,0
|
|
20250102,175800,9192255050,17700,17700,17700,17700,0
|
|
20250102,175700,9192255050,17700,17700,17700,17700,0
|
|
20250102,175600,9192255050,17700,17700,17700,17700,0
|
|
20250102,175500,9192255050,17700,17700,17700,17700,32417
|
|
20250102,175400,9192255050,17700,17700,17700,17700,0
|
|
20250102,175300,9192255050,17700,17700,17700,17700,0
|
|
20250102,175200,9192255050,17700,17700,17700,17700,0
|
|
20250102,175100,9192255050,17700,17700,17700,17700,0
|
|
20250102,175000,9192255050,17700,17700,17700,17700,0
|
|
20250102,174900,9192255050,17700,17700,17700,17700,0
|
|
20250102,174800,9192255050,17700,17700,17700,17700,0
|
|
20250102,174700,9192255050,17700,17700,17700,17700,0
|
|
20250102,174600,9192255050,17700,17700,17700,17700,0
|
|
20250102,174500,9192255050,17700,17700,17700,17700,0
|
|
20250102,174400,9192255050,17700,17700,17700,17700,0
|
|
20250102,174300,9192255050,17700,17700,17700,17700,0
|
|
20250102,174200,9192255050,17700,17700,17700,17700,0
|
|
20250102,174100,9192255050,17700,17700,17700,17700,0
|
|
20250102,174000,9192255050,17700,17700,17700,17700,0
|
|
20250102,173900,9192255050,17700,17700,17700,17700,0
|
|
20250102,173800,9192255050,17700,17700,17700,17700,0
|
|
20250102,173700,9192255050,17700,17700,17700,17700,0
|
|
20250102,173600,9192255050,17700,17700,17700,17700,0
|
|
20250102,173500,9192255050,17700,17700,17700,17700,0
|
|
20250102,173400,9192255050,17700,17700,17700,17700,0
|
|
20250102,173300,9192255050,17700,17700,17700,17700,0
|
|
20250102,173200,9192255050,17700,17700,17700,17700,0
|
|
20250102,173100,9192255050,17700,17700,17700,17700,0
|
|
20250102,173000,9192255050,17700,17700,17700,17700,0
|
|
20250102,172900,9192255050,17700,17700,17700,17700,0
|
|
20250102,172800,9192255050,17700,17700,17700,17700,0
|
|
20250102,172700,9192255050,17700,17700,17700,17700,0
|
|
20250102,172600,9192255050,17700,17700,17700,17700,0
|
|
20250102,172500,9192255050,17700,17700,17700,17700,32417
|
|
20250102,172400,9192255050,17700,17700,17700,17700,0
|
|
20250102,172300,9192255050,17700,17700,17700,17700,0
|
|
20250102,172200,9192255050,17700,17700,17700,17700,0
|
|
20250102,172100,9192255050,17700,17700,17700,17700,0
|
|
20250102,172000,9192255050,17700,17700,17700,17700,0
|
|
20250102,171900,9192255050,17700,17700,17700,17700,0
|
|
20250102,171800,9192255050,17700,17700,17700,17700,0
|
|
20250102,171700,9192255050,17700,17700,17700,17700,0
|
|
20250102,171600,9192255050,17700,17700,17700,17700,0
|
|
20250102,171500,9192255050,17700,17700,17700,17700,0
|
|
20250102,171400,9192255050,17700,17700,17700,17700,0
|
|
20250102,171300,9192255050,17700,17700,17700,17700,0
|
|
20250102,171200,9192255050,17700,17700,17700,17700,0
|
|
20250102,171100,9192255050,17700,17700,17700,17700,0
|
|
20250102,171000,9192255050,17700,17700,17700,17700,0
|
|
20250102,170900,9192255050,17700,17700,17700,17700,0
|
|
20250102,170800,9192255050,17700,17700,17700,17700,0
|
|
20250102,170700,9192255050,17700,17700,17700,17700,0
|
|
20250102,170600,9192255050,17700,17700,17700,17700,0
|
|
20250102,170500,9192255050,17700,17700,17700,17700,0
|
|
20250102,170400,9192255050,17700,17700,17700,17700,0
|
|
20250102,170300,9192255050,17700,17700,17700,17700,0
|
|
20250102,170200,9192255050,17700,17700,17700,17700,0
|
|
20250102,170100,9192255050,17700,17700,17700,17700,0
|
|
20250102,170000,9192255050,17700,17700,17700,17700,0
|
|
20250102,165900,9192255050,17700,17700,17700,17700,0
|
|
20250102,165800,9192255050,17700,17700,17700,17700,0
|
|
20250102,165700,9192255050,17700,17700,17700,17700,0
|
|
20250102,165600,9192255050,17700,17700,17700,17700,0
|
|
20250102,165500,9192255050,17700,17700,17700,17700,32417
|
|
20250102,165400,9192255050,17700,17700,17700,17700,0
|
|
20250102,165300,9192255050,17700,17700,17700,17700,0
|
|
20250102,165200,9192255050,17700,17700,17700,17700,0
|
|
20250102,165100,9192255050,17700,17700,17700,17700,0
|
|
20250102,165000,9192255050,17700,17700,17700,17700,0
|
|
20250102,164900,9192255050,17700,17700,17700,17700,0
|
|
20250102,164800,9192255050,17700,17700,17700,17700,0
|
|
20250102,164700,9192255050,17700,17700,17700,17700,0
|
|
20250102,164600,9192255050,17700,17700,17700,17700,0
|
|
20250102,164500,9192255050,17700,17700,17700,17700,0
|
|
20250102,164400,9192255050,17700,17700,17700,17700,0
|
|
20250102,164300,9192255050,17700,17700,17700,17700,0
|
|
20250102,164200,9192255050,17700,17700,17700,17700,0
|
|
20250102,164100,9192255050,17700,17700,17700,17700,0
|
|
20250102,164000,9192255050,17700,17700,17700,17700,0
|
|
20250102,163900,9192255050,17700,17700,17700,17700,0
|
|
20250102,163800,9192255050,17700,17700,17700,17700,0
|
|
20250102,163700,9192255050,17700,17700,17700,17700,0
|
|
20250102,163600,9192255050,17700,17700,17700,17700,0
|
|
20250102,163500,9192255050,17700,17700,17700,17700,0
|
|
20250102,163400,9192255050,17700,17700,17700,17700,0
|
|
20250102,163300,9192255050,17700,17700,17700,17700,0
|
|
20250102,163200,9192255050,17700,17700,17700,17700,0
|
|
20250102,163100,9192255050,17700,17700,17700,17700,0
|
|
20250102,163000,9192255050,17700,17700,17700,17700,0
|
|
20250102,162900,9192255050,17700,17700,17700,17700,0
|
|
20250102,162800,9192255050,17700,17700,17700,17700,0
|
|
20250102,162700,9192255050,17700,17700,17700,17700,0
|
|
20250102,162600,9192255050,17700,17700,17700,17700,0
|
|
20250102,162500,9192255050,17700,17700,17700,17700,32417
|
|
20250102,162400,9192255050,17700,17700,17700,17700,0
|
|
20250102,162300,9192255050,17700,17700,17700,17700,0
|
|
20250102,162200,9192255050,17700,17700,17700,17700,0
|
|
20250102,162100,9192255050,17700,17700,17700,17700,0
|
|
20250102,162000,9192255050,17700,17700,17700,17700,0
|
|
20250102,161900,9192255050,17700,17700,17700,17700,0
|
|
20250102,161800,9192255050,17700,17700,17700,17700,0
|
|
20250102,161700,9192255050,17700,17700,17700,17700,0
|
|
20250102,161600,9192255050,17700,17700,17700,17700,0
|
|
20250102,161500,9192255050,17700,17700,17700,17700,0
|
|
20250102,161400,9192255050,17700,17700,17700,17700,0
|
|
20250102,161300,9192255050,17700,17700,17700,17700,0
|
|
20250102,161200,9192255050,17700,17700,17700,17700,0
|
|
20250102,161100,9192255050,17700,17700,17700,17700,0
|
|
20250102,161000,9192255050,17700,17700,17700,17700,0
|
|
20250102,160900,9192255050,17700,17700,17700,17700,0
|
|
20250102,160800,9192255050,17700,17700,17700,17700,0
|
|
20250102,160700,9192255050,17700,17700,17700,17700,0
|
|
20250102,160600,9192255050,17700,17700,17700,17700,0
|
|
20250102,160500,9192255050,17700,17700,17700,17700,0
|
|
20250102,160400,9192255050,17700,17700,17700,17700,0
|
|
20250102,160300,9192255050,17700,17700,17700,17700,0
|
|
20250102,160200,9192255050,17700,17700,17700,17700,0
|
|
20250102,160100,9192255050,17700,17700,17700,17700,0
|
|
20250102,160000,9192255050,17700,17700,17700,17700,0
|
|
20250102,155900,9192255050,17700,17700,17700,17700,0
|
|
20250102,155800,9192255050,17700,17700,17700,17700,0
|
|
20250102,155700,9192255050,17700,17700,17700,17700,0
|
|
20250102,155600,9192255050,17700,17700,17700,17700,0
|
|
20250102,155500,9192255050,17700,17700,17700,17700,32417
|
|
20250102,155400,9192255050,17700,17700,17700,17700,0
|
|
20250102,155300,9192255050,17700,17700,17700,17700,0
|
|
20250102,155200,9192255050,17700,17700,17700,17700,0
|
|
20250102,155100,9192255050,17700,17700,17700,17700,0
|
|
20250102,155000,9192255050,17700,17700,17700,17700,0
|
|
20250102,154900,9192255050,17700,17700,17700,17700,0
|
|
20250102,154800,9192255050,17700,17700,17700,17700,0
|
|
20250102,154700,9192255050,17700,17700,17700,17700,0
|
|
20250102,154600,9192255050,17700,17700,17700,17700,0
|
|
20250102,154500,9192255050,17700,17700,17700,17700,0
|
|
20250102,154400,9192255050,17700,17700,17700,17700,0
|
|
20250102,154300,9192255050,17700,17700,17700,17700,0
|
|
20250102,154200,9192255050,17700,17700,17700,17700,0
|
|
20250102,154100,9192255050,17700,17700,17700,17700,0
|
|
20250102,154000,9192255050,17700,17700,17700,17700,0
|
|
20250102,153900,9192255050,17700,17700,17700,17700,0
|
|
20250102,153800,9192255050,17700,17700,17700,17700,0
|
|
20250102,153700,9192255050,17700,17700,17700,17700,0
|
|
20250102,153600,9192255050,17700,17700,17700,17700,0
|
|
20250102,153500,9192255050,17700,17700,17700,17700,0
|
|
20250102,153400,9192255050,17700,17700,17700,17700,0
|
|
20250102,153300,9192255050,17700,17700,17700,17700,0
|
|
20250102,153200,9192255050,17700,17700,17700,17700,0
|
|
20250102,153100,9192255050,17700,17700,17700,17700,0
|
|
20250102,153000,9192255050,17700,17700,17700,17700,32417
|
|
20250102,152900,8618474150,17730,17730,17730,17730,0
|
|
20250102,152800,8618474150,17730,17730,17730,17730,0
|
|
20250102,152700,8618474150,17730,17730,17730,17730,0
|
|
20250102,152600,8618474150,17730,17730,17730,17730,0
|
|
20250102,152500,8618474150,17730,17730,17730,17730,0
|
|
20250102,152400,8618474150,17730,17730,17730,17730,0
|
|
20250102,152300,8618474150,17730,17730,17730,17730,0
|
|
20250102,152200,8618474150,17730,17730,17730,17730,0
|
|
20250102,152100,8618474150,17730,17730,17730,17730,0
|
|
20250102,152000,8618474150,17730,17730,17730,17730,0
|
|
20250102,151900,8618474150,17730,17720,17730,17720,1545
|
|
20250102,151800,8591086570,17720,17710,17720,17710,752
|
|
20250102,151700,8577768410,17710,17720,17720,17710,4006
|
|
20250102,151600,8506815690,17720,17730,17730,17710,3736
|
|
20250102,151500,8440615030,17730,17740,17740,17720,1328
|
|
20250102,151400,8417069940,17740,17730,17740,17730,822
|
|
20250102,151300,8402494340,17730,17730,17730,17720,953
|
|
20250102,151200,8385597670,17730,17720,17750,17710,265
|
|
20250102,151100,8380898180,17720,17720,17720,17700,3455
|
|
20250102,151000,8319707980,17720,17700,17720,17700,843
|
|
20250102,150900,8304776330,17710,17710,17710,17700,1071
|
|
20250102,150800,8285809370,17710,17710,17720,17710,2098
|
|
20250102,150700,8248646320,17710,17720,17720,17710,520
|
|
20250102,150600,8239432010,17720,17710,17720,17700,3932
|
|
20250102,150500,8169790990,17720,17720,17720,17710,276
|
|
20250102,150400,8164900320,17720,17720,17720,17710,733
|
|
20250102,150300,8151914510,17720,17760,17760,17710,5705
|
|
20250102,150200,8050739180,17760,17760,17760,17750,664
|
|
20250102,150100,8038947040,17760,17750,17760,17750,1030
|
|
20250102,150000,8020654410,17760,17760,17760,17750,1856
|
|
20250102,145900,7987691890,17760,17750,17760,17750,726
|
|
20250102,145800,7974798710,17760,17760,17760,17750,507
|
|
20250102,145700,7965794870,17760,17780,17790,17750,1956
|
|
20250102,145600,7931036450,17780,17790,17790,17780,623
|
|
20250102,145500,7919956230,17780,17770,17790,17770,1079
|
|
20250102,145400,7900770620,17770,17780,17780,17770,977
|
|
20250102,145300,7883401380,17780,17760,17780,17760,356
|
|
20250102,145200,7877074110,17770,17770,17780,17760,957
|
|
20250102,145100,7860062060,17770,17790,17790,17760,2802
|
|
20250102,145000,7810241480,17790,17790,17800,17780,966
|
|
20250102,144900,7793056740,17790,17790,17800,17780,1823
|
|
20250102,144800,7760634050,17780,17780,17790,17780,303
|
|
20250102,144700,7755244250,17790,17780,17790,17780,1110
|
|
20250102,144600,7735502040,17790,17780,17790,17770,970
|
|
20250102,144500,7718247480,17780,17770,17780,17760,403
|
|
20250102,144400,7711085950,17770,17770,17780,17760,1093
|
|
20250102,144300,7691662830,17770,17760,17780,17750,1281
|
|
20250102,144200,7668900450,17760,17770,17770,17750,659
|
|
20250102,144100,7657195880,17770,17770,17770,17760,675
|
|
20250102,144000,7645201400,17760,17760,17770,17740,1353
|
|
20250102,143900,7621167680,17760,17760,17760,17750,1926
|
|
20250102,143800,7586966860,17760,17780,17780,17760,2340
|
|
20250102,143700,7545373640,17770,17780,17780,17770,1403
|
|
20250102,143600,7520430390,17770,17780,17780,17770,1084
|
|
20250102,143500,7501159280,17780,17780,17780,17770,911
|
|
20250102,143400,7484962520,17780,17770,17780,17760,2170
|
|
20250102,143300,7446402700,17770,17770,17770,17760,1796
|
|
20250102,143200,7414490670,17770,17770,17770,17760,1598
|
|
20250102,143100,7386094800,17770,17750,17770,17740,1856
|
|
20250102,143000,7353141860,17760,17760,17760,17750,935
|
|
20250102,142900,7336536630,17760,17750,17760,17750,829
|
|
20250102,142800,7321817010,17750,17750,17750,17740,524
|
|
20250102,142700,7312516560,17750,17750,17750,17740,1900
|
|
20250102,142600,7278794640,17740,17740,17750,17740,593
|
|
20250102,142500,7268269600,17740,17740,17740,17730,1079
|
|
20250102,142400,7249128610,17740,17740,17740,17730,868
|
|
20250102,142300,7233732920,17740,17720,17740,17710,652
|
|
20250102,142200,7222176960,17710,17710,17720,17700,1073
|
|
20250102,142100,7203166990,17710,17710,17710,17700,927
|
|
20250102,142000,7186753460,17710,17700,17710,17690,1164
|
|
20250102,141900,7166156890,17710,17700,17710,17690,4107
|
|
20250102,141800,7093463120,17700,17690,17700,17690,958
|
|
20250102,141700,7076507090,17700,17700,17700,17690,162
|
|
20250102,141600,7073640640,17700,17690,17700,17690,1605
|
|
20250102,141500,7045246460,17700,17700,17700,17690,623
|
|
20250102,141400,7034219780,17690,17690,17700,17690,457
|
|
20250102,141300,7026134590,17680,17690,17690,17680,1525
|
|
20250102,141200,6999161840,17690,17680,17690,17670,547
|
|
20250102,141100,6989492800,17670,17670,17680,17670,984
|
|
20250102,141000,6972096880,17680,17680,17680,17670,816
|
|
20250102,140900,6957670690,17680,17680,17680,17670,1240
|
|
20250102,140800,6935759430,17680,17690,17690,17670,4521
|
|
20250102,140700,6855829440,17690,17690,17690,17680,1452
|
|
20250102,140600,6830149780,17690,17690,17690,17680,270
|
|
20250102,140500,6825374010,17690,17680,17690,17680,1693
|
|
20250102,140400,6795433960,17690,17690,17690,17680,712
|
|
20250102,140300,6782839670,17680,17700,17700,17680,624
|
|
20250102,140200,6771800650,17700,17690,17700,17680,712
|
|
20250102,140100,6759203530,17690,17680,17690,17680,268
|
|
20250102,140000,6754462940,17690,17700,17710,17680,1768
|
|
20250102,135900,6723179040,17710,17690,17710,17680,593
|
|
20250102,135800,6712686340,17690,17710,17710,17680,2018
|
|
20250102,135700,6676980100,17700,17700,17700,17690,1364
|
|
20250102,135600,6652837580,17700,17700,17700,17690,558
|
|
20250102,135500,6642961770,17700,17700,17710,17690,400
|
|
20250102,135400,6635880250,17710,17700,17710,17690,691
|
|
20250102,135300,6623649560,17710,17700,17710,17700,543
|
|
20250102,135200,6614037380,17700,17710,17710,17690,544
|
|
20250102,135100,6604408250,17720,17700,17720,17690,808
|
|
20250102,135000,6590098890,17710,17710,17710,17690,1016
|
|
20250102,134900,6572111210,17710,17700,17720,17700,499
|
|
20250102,134800,6563275830,17700,17700,17710,17690,584
|
|
20250102,134700,6552935070,17700,17710,17720,17690,678
|
|
20250102,134600,6540931320,17710,17720,17730,17700,796
|
|
20250102,134500,6526836950,17710,17720,17730,17700,916
|
|
20250102,134400,6510611940,17710,17720,17720,17710,143
|
|
20250102,134300,6508079190,17720,17710,17730,17700,1228
|
|
20250102,134200,6486324210,17710,17710,17720,17690,717
|
|
20250102,134100,6473624150,17710,17720,17720,17670,820
|
|
20250102,134000,6459115760,17720,17710,17720,17700,779
|
|
20250102,133900,6445314740,17690,17700,17720,17690,908
|
|
20250102,133800,6429242220,17710,17700,17720,17700,522
|
|
20250102,133700,6419993910,17700,17720,17720,17680,982
|
|
20250102,133600,6402620690,17700,17700,17710,17690,717
|
|
20250102,133500,6389927270,17700,17680,17700,17670,490
|
|
20250102,133400,6381263040,17670,17680,17680,17670,722
|
|
20250102,133300,6368499630,17680,17710,17710,17670,672
|
|
20250102,133200,6356617340,17710,17680,17710,17670,1895
|
|
20250102,133100,6323095830,17680,17680,17680,17670,563
|
|
20250102,133000,6313142240,17670,17690,17690,17670,1335
|
|
20250102,132900,6289539280,17690,17690,17690,17680,658
|
|
20250102,132800,6277899550,17700,17690,17700,17670,3669
|
|
20250102,132700,6213024040,17690,17690,17700,17690,1159
|
|
20250102,132600,6192521060,17690,17710,17720,17690,2708
|
|
20250102,132500,6144578030,17720,17710,17720,17710,335
|
|
20250102,132400,6138642800,17720,17710,17720,17700,912
|
|
20250102,132300,6122485370,17700,17700,17720,17700,707
|
|
20250102,132200,6109963470,17700,17730,17730,17700,1427
|
|
20250102,132100,6084686050,17730,17720,17730,17720,693
|
|
20250102,132000,6072399810,17730,17720,17730,17720,630
|
|
20250102,131900,6061234890,17730,17720,17730,17710,130
|
|
20250102,131800,6058930980,17720,17710,17730,17710,688
|
|
20250102,131700,6046734400,17720,17700,17730,17700,546
|
|
20250102,131600,6037056030,17710,17730,17730,17700,1195
|
|
20250102,131500,6015885340,17730,17730,17730,17720,950
|
|
20250102,131400,5999043790,17730,17720,17730,17720,198
|
|
20250102,131300,5995533780,17730,17720,17730,17720,628
|
|
20250102,131200,5984400230,17720,17730,17730,17720,1181
|
|
20250102,131100,5963462620,17730,17730,17730,17720,345
|
|
20250102,131000,5957346230,17730,17720,17730,17710,587
|
|
20250102,130900,5946944610,17720,17700,17720,17700,1799
|
|
20250102,130800,5915077200,17700,17710,17710,17700,766
|
|
20250102,130700,5901515830,17710,17720,17720,17710,801
|
|
20250102,130600,5887323660,17720,17690,17720,17690,682
|
|
20250102,130500,5875249730,17700,17700,17700,17690,84
|
|
20250102,130400,5873763240,17690,17710,17710,17690,712
|
|
20250102,130300,5861162940,17700,17690,17700,17690,361
|
|
20250102,130200,5854773970,17700,17680,17700,17680,581
|
|
20250102,130100,5844491310,17690,17700,17700,17680,941
|
|
20250102,130000,5827844950,17690,17710,17730,17680,2368
|
|
20250102,125900,5785950800,17720,17710,17730,17710,669
|
|
20250102,125800,5774096900,17710,17710,17710,17700,603
|
|
20250102,125700,5763418030,17710,17700,17710,17690,709
|
|
20250102,125600,5750868870,17700,17680,17700,17680,485
|
|
20250102,125500,5742291900,17680,17670,17690,17670,638
|
|
20250102,125400,5731010470,17680,17680,17680,17670,914
|
|
20250102,125300,5714852760,17680,17690,17690,17670,1078
|
|
20250102,125200,5695789420,17680,17700,17700,17680,2440
|
|
20250102,125100,5652624930,17700,17700,17700,17690,386
|
|
20250102,125000,5645793360,17690,17690,17700,17680,807
|
|
20250102,124900,5631514530,17680,17670,17690,17670,214
|
|
20250102,124800,5627729570,17670,17720,17720,17670,5321
|
|
20250102,124700,5533578450,17720,17730,17730,17710,2246
|
|
20250102,124600,5493775000,17720,17750,17750,17720,572
|
|
20250102,124500,5483632620,17730,17740,17750,17730,754
|
|
20250102,124400,5470253070,17730,17740,17750,17730,1201
|
|
20250102,124300,5448951910,17750,17750,17750,17730,1155
|
|
20250102,124200,5428468170,17750,17720,17760,17720,1520
|
|
20250102,124100,5401503690,17720,17730,17730,17720,1049
|
|
20250102,124000,5382908830,17730,17750,17770,17720,987
|
|
20250102,123900,5365390430,17760,17760,17760,17750,904
|
|
20250102,123800,5349341270,17760,17760,17760,17750,150
|
|
20250102,123700,5346677760,17760,17750,17760,17740,713
|
|
20250102,123600,5334017550,17750,17730,17750,17730,856
|
|
20250102,123500,5318829900,17730,17730,17740,17720,324
|
|
20250102,123400,5313085240,17730,17730,17740,17720,731
|
|
20250102,123300,5300125010,17720,17720,17730,17720,1376
|
|
20250102,123200,5275733830,17720,17730,17730,17720,125
|
|
20250102,123100,5273517900,17730,17750,17760,17720,2616
|
|
20250102,123000,5227091550,17760,17760,17760,17750,787
|
|
20250102,122900,5213115040,17750,17750,17760,17750,472
|
|
20250102,122800,5204735810,17760,17750,17760,17740,698
|
|
20250102,122700,5192344130,17750,17750,17750,17740,248
|
|
20250102,122600,5187942700,17750,17760,17760,17750,777
|
|
20250102,122500,5174150170,17760,17750,17760,17750,649
|
|
20250102,122400,5162624480,17760,17740,17760,17740,398
|
|
20250102,122300,5155561550,17740,17740,17740,17730,639
|
|
20250102,122200,5144226240,17740,17740,17740,17730,652
|
|
20250102,122100,5132660360,17740,17730,17750,17720,290
|
|
20250102,122000,5127516920,17720,17730,17730,17720,776
|
|
20250102,121900,5113758940,17730,17760,17760,17720,1088
|
|
20250102,121800,5094448210,17760,17760,17760,17750,337
|
|
20250102,121700,5088463820,17760,17760,17760,17750,534
|
|
20250102,121600,5078980770,17750,17760,17760,17750,472
|
|
20250102,121500,5070601110,17760,17760,17760,17750,811
|
|
20250102,121400,5056199190,17760,17740,17760,17740,566
|
|
20250102,121300,5046150350,17750,17740,17760,17740,672
|
|
20250102,121200,5034223460,17740,17730,17750,17720,527
|
|
20250102,121100,5024878760,17730,17730,17750,17720,788
|
|
20250102,121000,5010905970,17720,17730,17730,17720,278
|
|
20250102,120900,5005977940,17720,17730,17730,17720,743
|
|
20250102,120800,4992805000,17750,17740,17750,17730,871
|
|
20250102,120700,4977352740,17730,17750,17750,17730,151
|
|
20250102,120600,4974673960,17750,17730,17750,17720,945
|
|
20250102,120500,4957913790,17720,17730,17740,17720,906
|
|
20250102,120400,4941851250,17730,17750,17760,17720,460
|
|
20250102,120300,4933694270,17720,17710,17760,17710,976
|
|
20250102,120200,4916381360,17720,17720,17750,17710,1150
|
|
20250102,120100,4895999500,17720,17740,17740,17710,1570
|
|
20250102,120000,4868175530,17740,17760,17760,17730,1221
|
|
20250102,115900,4846502000,17750,17770,17770,17740,1400
|
|
20250102,115800,4821644810,17760,17750,17770,17750,1556
|
|
20250102,115700,4794005580,17760,17760,17760,17750,686
|
|
20250102,115600,4781823200,17760,17760,17760,17750,420
|
|
20250102,115500,4774364470,17770,17760,17770,17750,633
|
|
20250102,115400,4763120510,17750,17760,17770,17750,1460
|
|
20250102,115300,4737191080,17760,17750,17760,17750,329
|
|
20250102,115200,4731348550,17760,17760,17760,17750,836
|
|
20250102,115100,4716501700,17760,17760,17760,17750,224
|
|
20250102,115000,4712523780,17760,17760,17760,17750,902
|
|
20250102,114900,4696504830,17750,17750,17760,17740,616
|
|
20250102,114800,4685566600,17750,17760,17760,17740,268
|
|
20250102,114700,4680808990,17750,17750,17760,17740,866
|
|
20250102,114600,4665429830,17740,17740,17750,17730,678
|
|
20250102,114500,4653401370,17730,17730,17730,17710,277
|
|
20250102,114400,4648491870,17730,17720,17730,17710,1111
|
|
20250102,114300,4628801690,17720,17720,17720,17710,871
|
|
20250102,114200,4613367780,17720,17720,17740,17720,505
|
|
20250102,114100,4604414940,17720,17760,17760,17720,2126
|
|
20250102,114000,4566688620,17750,17760,17770,17750,477
|
|
20250102,113900,4558216610,17750,17760,17770,17750,764
|
|
20250102,113800,4544648050,17770,17750,17770,17750,765
|
|
20250102,113700,4531059770,17760,17750,17760,17750,572
|
|
20250102,113600,4520902510,17760,17750,17760,17740,561
|
|
20250102,113500,4510944970,17750,17750,17750,17740,832
|
|
20250102,113400,4496178470,17740,17750,17750,17740,451
|
|
20250102,113300,4488174240,17760,17750,17760,17740,638
|
|
20250102,113200,4476852320,17740,17730,17750,17730,1102
|
|
20250102,113100,4457305450,17730,17720,17730,17720,290
|
|
20250102,113000,4452164360,17730,17750,17750,17710,564
|
|
20250102,112900,4442160110,17750,17760,17760,17710,594
|
|
20250102,112800,4431628500,17760,17750,17760,17750,955
|
|
20250102,112700,4414672270,17760,17760,17760,17750,1347
|
|
20250102,112600,4390755770,17760,17730,17760,17720,727
|
|
20250102,112500,4377860740,17730,17700,17730,17700,2011
|
|
20250102,112400,4342244390,17700,17700,17710,17680,642
|
|
20250102,112300,4330878060,17680,17690,17710,17680,2180
|
|
20250102,112200,4292327740,17690,17680,17690,17680,1218
|
|
20250102,112100,4270781680,17680,17700,17710,17680,2208
|
|
20250102,112000,4231715030,17690,17710,17710,17690,1195
|
|
20250102,111900,4210559890,17710,17710,17710,17700,1257
|
|
20250102,111800,4188305380,17710,17720,17720,17700,825
|
|
20250102,111700,4173693490,17720,17710,17720,17710,728
|
|
20250102,111600,4160794850,17700,17710,17710,17700,1008
|
|
20250102,111500,4142947160,17700,17720,17760,17700,1831
|
|
20250102,111400,4110515380,17750,17720,17750,17710,1015
|
|
20250102,111300,4092519810,17710,17730,17730,17710,715
|
|
20250102,111200,4079847310,17730,17730,17740,17710,424
|
|
20250102,111100,4072333230,17720,17710,17730,17710,1141
|
|
20250102,111000,4052116950,17720,17720,17740,17710,621
|
|
20250102,110900,4041112070,17710,17720,17750,17710,309
|
|
20250102,110800,4035635840,17720,17710,17760,17710,962
|
|
20250102,110700,4018573880,17720,17700,17720,17700,730
|
|
20250102,110600,4005650910,17700,17710,17730,17690,1843
|
|
20250102,110500,3973019850,17710,17740,17740,17690,2665
|
|
20250102,110400,3925798420,17740,17740,17770,17710,1189
|
|
20250102,110300,3904715740,17740,17760,17780,17740,4209
|
|
20250102,110200,3829995800,17760,17750,17760,17730,10073
|
|
20250102,110100,3651219680,17760,17760,17760,17750,677
|
|
20250102,110000,3639196640,17760,17780,17780,17750,1484
|
|
20250102,105900,3612838410,17780,17780,17790,17770,1311
|
|
20250102,105800,3589529510,17780,17770,17780,17760,576
|
|
20250102,105700,3579291170,17770,17760,17770,17750,902
|
|
20250102,105600,3563277290,17750,17760,17770,17750,2509
|
|
20250102,105500,3518717960,17760,17730,17760,17730,2210
|
|
20250102,105400,3479481020,17740,17740,17760,17730,8423
|
|
20250102,105300,3329986470,17740,17730,17740,17720,640
|
|
20250102,105200,3318639670,17730,17700,17730,17700,1443
|
|
20250102,105100,3293090310,17700,17690,17710,17690,868
|
|
20250102,105000,3277720540,17690,17700,17710,17680,2477
|
|
20250102,104900,3233877330,17720,17710,17730,17710,1828
|
|
20250102,104800,3201497430,17720,17680,17720,17680,453
|
|
20250102,104700,3193478420,17700,17730,17730,17650,8841
|
|
20250102,104600,3037093900,17720,17720,17730,17710,1528
|
|
20250102,104500,3010017460,17720,17730,17740,17710,2624
|
|
20250102,104400,2963510680,17720,17730,17750,17720,2366
|
|
20250102,104300,2921550660,17730,17760,17780,17730,6778
|
|
20250102,104200,2801208760,17760,17760,17760,17750,469
|
|
20250102,104100,2792879890,17760,17760,17760,17750,391
|
|
20250102,104000,2785937130,17760,17760,17760,17750,838
|
|
20250102,103900,2771060290,17760,17790,17790,17750,1531
|
|
20250102,103800,2743861640,17790,17750,17800,17750,3522
|
|
20250102,103700,2681229510,17760,17740,17770,17730,791
|
|
20250102,103600,2667187170,17740,17740,17750,17720,3046
|
|
20250102,103500,2613171020,17740,17750,17750,17730,1194
|
|
20250102,103400,2591986320,17760,17790,17790,17740,3216
|
|
20250102,103300,2534840390,17800,17760,17800,17760,3730
|
|
20250102,103200,2468522120,17770,17760,17770,17750,1733
|
|
20250102,103100,2437742270,17760,17760,17770,17730,1348
|
|
20250102,103000,2413816070,17750,17770,17770,17730,1530
|
|
20250102,102900,2386655280,17760,17780,17790,17760,2320
|
|
20250102,102800,2345418360,17780,17760,17780,17760,753
|
|
20250102,102700,2332038890,17770,17760,17770,17730,1568
|
|
20250102,102600,2304190090,17770,17770,17770,17760,1229
|
|
20250102,102500,2282354800,17770,17760,17770,17740,1622
|
|
20250102,102400,2253544640,17760,17740,17760,17720,2648
|
|
20250102,102300,2206541310,17740,17680,17750,17680,3070
|
|
20250102,102200,2152160610,17690,17670,17690,17670,1453
|
|
20250102,102100,2126481130,17670,17670,17690,17670,1923
|
|
20250102,102000,2092480420,17680,17640,17680,17640,1571
|
|
20250102,101900,2064732120,17650,17640,17670,17630,4497
|
|
20250102,101800,1985380370,17640,17690,17690,17640,5010
|
|
20250102,101700,1896916390,17680,17650,17690,17640,2623
|
|
20250102,101600,1850589590,17640,17610,17650,17610,1367
|
|
20250102,101500,1826486740,17620,17580,17620,17570,882
|
|
20250102,101400,1810966060,17580,17540,17590,17540,1887
|
|
20250102,101300,1777832030,17540,17500,17540,17480,4378
|
|
20250102,101200,1701144890,17500,17510,17520,17470,2949
|
|
20250102,101100,1649559090,17520,17520,17520,17490,2125
|
|
20250102,101000,1612361490,17520,17460,17520,17460,5577
|
|
20250102,100900,1514950670,17470,17510,17540,17470,6716
|
|
20250102,100800,1397482580,17500,17490,17560,17480,6186
|
|
20250102,100700,1289153680,17490,17480,17500,17470,8986
|
|
20250102,100600,1132042120,17490,17490,17510,17480,2217
|
|
20250102,100500,1093265760,17490,17550,17570,17480,9834
|
|
20250102,100400,920986470,17550,17640,17660,17540,12213
|
|
20250102,100300,706084940,17640,17700,17700,17630,7418
|
|
20250102,100200,575063660,17700,17760,17760,17660,4967
|
|
20250102,100100,487143620,17700,17780,17780,17670,3669
|
|
20250102,100000,422169710,17730,17660,17830,17660,23667
|