591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,194700,2698903090,17650,17650,17650,17650,0
|
|
20250102,194600,2698903090,17650,17650,17650,17650,0
|
|
20250102,194500,2698903090,17650,17650,17650,17650,0
|
|
20250102,194400,2698903090,17650,17650,17650,17650,0
|
|
20250102,194300,2698903090,17650,17650,17650,17650,0
|
|
20250102,194200,2698903090,17650,17650,17650,17650,0
|
|
20250102,194100,2698903090,17650,17650,17650,17650,0
|
|
20250102,194000,2698903090,17650,17650,17650,17650,0
|
|
20250102,193900,2698903090,17650,17650,17650,17650,0
|
|
20250102,193800,2698903090,17650,17650,17650,17650,0
|
|
20250102,193700,2698903090,17650,17650,17650,17650,0
|
|
20250102,193600,2698903090,17650,17650,17650,17650,0
|
|
20250102,193500,2698903090,17650,17650,17650,17650,0
|
|
20250102,193400,2698903090,17650,17650,17650,17650,0
|
|
20250102,193300,2698903090,17650,17650,17650,17650,0
|
|
20250102,193200,2698903090,17650,17650,17650,17650,0
|
|
20250102,193100,2698903090,17650,17650,17650,17650,0
|
|
20250102,193000,2698903090,17650,17650,17650,17650,0
|
|
20250102,192900,2698903090,17650,17650,17650,17650,0
|
|
20250102,192800,2698903090,17650,17650,17650,17650,0
|
|
20250102,192700,2698903090,17650,17650,17650,17650,0
|
|
20250102,192600,2698903090,17650,17650,17650,17650,0
|
|
20250102,192500,2698903090,17650,17650,17650,17650,0
|
|
20250102,192400,2698903090,17650,17650,17650,17650,0
|
|
20250102,192300,2698903090,17650,17650,17650,17650,0
|
|
20250102,192200,2698903090,17650,17650,17650,17650,0
|
|
20250102,192100,2698903090,17650,17650,17650,17650,0
|
|
20250102,192000,2698903090,17650,17650,17650,17650,0
|
|
20250102,191900,2698903090,17650,17650,17650,17650,0
|
|
20250102,191800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,191700,2698903090,17650,17650,17650,17650,0
|
|
20250102,191600,2698903090,17650,17650,17650,17650,0
|
|
20250102,191500,2698903090,17650,17650,17650,17650,0
|
|
20250102,191400,2698903090,17650,17650,17650,17650,0
|
|
20250102,191300,2698903090,17650,17650,17650,17650,0
|
|
20250102,191200,2698903090,17650,17650,17650,17650,0
|
|
20250102,191100,2698903090,17650,17650,17650,17650,0
|
|
20250102,191000,2698903090,17650,17650,17650,17650,0
|
|
20250102,190900,2698903090,17650,17650,17650,17650,0
|
|
20250102,190800,2698903090,17650,17650,17650,17650,0
|
|
20250102,190700,2698903090,17650,17650,17650,17650,0
|
|
20250102,190600,2698903090,17650,17650,17650,17650,0
|
|
20250102,190500,2698903090,17650,17650,17650,17650,0
|
|
20250102,190400,2698903090,17650,17650,17650,17650,0
|
|
20250102,190300,2698903090,17650,17650,17650,17650,0
|
|
20250102,190200,2698903090,17650,17650,17650,17650,0
|
|
20250102,190100,2698903090,17650,17650,17650,17650,0
|
|
20250102,190000,2698903090,17650,17650,17650,17650,0
|
|
20250102,185900,2698903090,17650,17650,17650,17650,0
|
|
20250102,185800,2698903090,17650,17650,17650,17650,0
|
|
20250102,185700,2698903090,17650,17650,17650,17650,0
|
|
20250102,185600,2698903090,17650,17650,17650,17650,0
|
|
20250102,185500,2698903090,17650,17650,17650,17650,0
|
|
20250102,185400,2698903090,17650,17650,17650,17650,0
|
|
20250102,185300,2698903090,17650,17650,17650,17650,0
|
|
20250102,185200,2698903090,17650,17650,17650,17650,0
|
|
20250102,185100,2698903090,17650,17650,17650,17650,0
|
|
20250102,185000,2698903090,17650,17650,17650,17650,0
|
|
20250102,184900,2698903090,17650,17650,17650,17650,0
|
|
20250102,184800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,184700,2698903090,17650,17650,17650,17650,0
|
|
20250102,184600,2698903090,17650,17650,17650,17650,0
|
|
20250102,184500,2698903090,17650,17650,17650,17650,0
|
|
20250102,184400,2698903090,17650,17650,17650,17650,0
|
|
20250102,184300,2698903090,17650,17650,17650,17650,0
|
|
20250102,184200,2698903090,17650,17650,17650,17650,0
|
|
20250102,184100,2698903090,17650,17650,17650,17650,0
|
|
20250102,184000,2698903090,17650,17650,17650,17650,0
|
|
20250102,183900,2698903090,17650,17650,17650,17650,0
|
|
20250102,183800,2698903090,17650,17650,17650,17650,0
|
|
20250102,183700,2698903090,17650,17650,17650,17650,0
|
|
20250102,183600,2698903090,17650,17650,17650,17650,0
|
|
20250102,183500,2698903090,17650,17650,17650,17650,0
|
|
20250102,183400,2698903090,17650,17650,17650,17650,0
|
|
20250102,183300,2698903090,17650,17650,17650,17650,0
|
|
20250102,183200,2698903090,17650,17650,17650,17650,0
|
|
20250102,183100,2698903090,17650,17650,17650,17650,0
|
|
20250102,183000,2698903090,17650,17650,17650,17650,0
|
|
20250102,182900,2698903090,17650,17650,17650,17650,0
|
|
20250102,182800,2698903090,17650,17650,17650,17650,0
|
|
20250102,182700,2698903090,17650,17650,17650,17650,0
|
|
20250102,182600,2698903090,17650,17650,17650,17650,0
|
|
20250102,182500,2698903090,17650,17650,17650,17650,0
|
|
20250102,182400,2698903090,17650,17650,17650,17650,0
|
|
20250102,182300,2698903090,17650,17650,17650,17650,0
|
|
20250102,182200,2698903090,17650,17650,17650,17650,0
|
|
20250102,182100,2698903090,17650,17650,17650,17650,0
|
|
20250102,182000,2698903090,17650,17650,17650,17650,0
|
|
20250102,181900,2698903090,17650,17650,17650,17650,0
|
|
20250102,181800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,181700,2698903090,17650,17650,17650,17650,0
|
|
20250102,181600,2698903090,17650,17650,17650,17650,0
|
|
20250102,181500,2698903090,17650,17650,17650,17650,0
|
|
20250102,181400,2698903090,17650,17650,17650,17650,0
|
|
20250102,181300,2698903090,17650,17650,17650,17650,0
|
|
20250102,181200,2698903090,17650,17650,17650,17650,0
|
|
20250102,181100,2698903090,17650,17650,17650,17650,0
|
|
20250102,181000,2698903090,17650,17650,17650,17650,0
|
|
20250102,180900,2698903090,17650,17650,17650,17650,0
|
|
20250102,180800,2698903090,17650,17650,17650,17650,0
|
|
20250102,180700,2698903090,17650,17650,17650,17650,0
|
|
20250102,180600,2698903090,17650,17650,17650,17650,0
|
|
20250102,180500,2698903090,17650,17650,17650,17650,0
|
|
20250102,180400,2698903090,17650,17650,17650,17650,0
|
|
20250102,180300,2698903090,17650,17650,17650,17650,0
|
|
20250102,180200,2698903090,17650,17650,17650,17650,0
|
|
20250102,180100,2698903090,17650,17650,17650,17650,0
|
|
20250102,180000,2698903090,17650,17650,17650,17650,0
|
|
20250102,175900,2698903090,17650,17650,17650,17650,0
|
|
20250102,175800,2698903090,17650,17650,17650,17650,0
|
|
20250102,175700,2698903090,17650,17650,17650,17650,0
|
|
20250102,175600,2698903090,17650,17650,17650,17650,0
|
|
20250102,175500,2698903090,17650,17650,17650,17650,0
|
|
20250102,175400,2698903090,17650,17650,17650,17650,0
|
|
20250102,175300,2698903090,17650,17650,17650,17650,0
|
|
20250102,175200,2698903090,17650,17650,17650,17650,0
|
|
20250102,175100,2698903090,17650,17650,17650,17650,0
|
|
20250102,175000,2698903090,17650,17650,17650,17650,0
|
|
20250102,174900,2698903090,17650,17650,17650,17650,0
|
|
20250102,174800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,174700,2698903090,17650,17650,17650,17650,0
|
|
20250102,174600,2698903090,17650,17650,17650,17650,0
|
|
20250102,174500,2698903090,17650,17650,17650,17650,0
|
|
20250102,174400,2698903090,17650,17650,17650,17650,0
|
|
20250102,174300,2698903090,17650,17650,17650,17650,0
|
|
20250102,174200,2698903090,17650,17650,17650,17650,0
|
|
20250102,174100,2698903090,17650,17650,17650,17650,0
|
|
20250102,174000,2698903090,17650,17650,17650,17650,0
|
|
20250102,173900,2698903090,17650,17650,17650,17650,0
|
|
20250102,173800,2698903090,17650,17650,17650,17650,0
|
|
20250102,173700,2698903090,17650,17650,17650,17650,0
|
|
20250102,173600,2698903090,17650,17650,17650,17650,0
|
|
20250102,173500,2698903090,17650,17650,17650,17650,0
|
|
20250102,173400,2698903090,17650,17650,17650,17650,0
|
|
20250102,173300,2698903090,17650,17650,17650,17650,0
|
|
20250102,173200,2698903090,17650,17650,17650,17650,0
|
|
20250102,173100,2698903090,17650,17650,17650,17650,0
|
|
20250102,173000,2698903090,17650,17650,17650,17650,0
|
|
20250102,172900,2698903090,17650,17650,17650,17650,0
|
|
20250102,172800,2698903090,17650,17650,17650,17650,0
|
|
20250102,172700,2698903090,17650,17650,17650,17650,0
|
|
20250102,172600,2698903090,17650,17650,17650,17650,0
|
|
20250102,172500,2698903090,17650,17650,17650,17650,0
|
|
20250102,172400,2698903090,17650,17650,17650,17650,0
|
|
20250102,172300,2698903090,17650,17650,17650,17650,0
|
|
20250102,172200,2698903090,17650,17650,17650,17650,0
|
|
20250102,172100,2698903090,17650,17650,17650,17650,0
|
|
20250102,172000,2698903090,17650,17650,17650,17650,0
|
|
20250102,171900,2698903090,17650,17650,17650,17650,0
|
|
20250102,171800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,171700,2698903090,17650,17650,17650,17650,0
|
|
20250102,171600,2698903090,17650,17650,17650,17650,0
|
|
20250102,171500,2698903090,17650,17650,17650,17650,0
|
|
20250102,171400,2698903090,17650,17650,17650,17650,0
|
|
20250102,171300,2698903090,17650,17650,17650,17650,0
|
|
20250102,171200,2698903090,17650,17650,17650,17650,0
|
|
20250102,171100,2698903090,17650,17650,17650,17650,0
|
|
20250102,171000,2698903090,17650,17650,17650,17650,0
|
|
20250102,170900,2698903090,17650,17650,17650,17650,0
|
|
20250102,170800,2698903090,17650,17650,17650,17650,0
|
|
20250102,170700,2698903090,17650,17650,17650,17650,0
|
|
20250102,170600,2698903090,17650,17650,17650,17650,0
|
|
20250102,170500,2698903090,17650,17650,17650,17650,0
|
|
20250102,170400,2698903090,17650,17650,17650,17650,0
|
|
20250102,170300,2698903090,17650,17650,17650,17650,0
|
|
20250102,170200,2698903090,17650,17650,17650,17650,0
|
|
20250102,170100,2698903090,17650,17650,17650,17650,0
|
|
20250102,170000,2698903090,17650,17650,17650,17650,0
|
|
20250102,165900,2698903090,17650,17650,17650,17650,0
|
|
20250102,165800,2698903090,17650,17650,17650,17650,0
|
|
20250102,165700,2698903090,17650,17650,17650,17650,0
|
|
20250102,165600,2698903090,17650,17650,17650,17650,0
|
|
20250102,165500,2698903090,17650,17650,17650,17650,0
|
|
20250102,165400,2698903090,17650,17650,17650,17650,0
|
|
20250102,165300,2698903090,17650,17650,17650,17650,0
|
|
20250102,165200,2698903090,17650,17650,17650,17650,0
|
|
20250102,165100,2698903090,17650,17650,17650,17650,0
|
|
20250102,165000,2698903090,17650,17650,17650,17650,0
|
|
20250102,164900,2698903090,17650,17650,17650,17650,0
|
|
20250102,164800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,164700,2698903090,17650,17650,17650,17650,0
|
|
20250102,164600,2698903090,17650,17650,17650,17650,0
|
|
20250102,164500,2698903090,17650,17650,17650,17650,0
|
|
20250102,164400,2698903090,17650,17650,17650,17650,0
|
|
20250102,164300,2698903090,17650,17650,17650,17650,0
|
|
20250102,164200,2698903090,17650,17650,17650,17650,0
|
|
20250102,164100,2698903090,17650,17650,17650,17650,0
|
|
20250102,164000,2698903090,17650,17650,17650,17650,0
|
|
20250102,163900,2698903090,17650,17650,17650,17650,0
|
|
20250102,163800,2698903090,17650,17650,17650,17650,0
|
|
20250102,163700,2698903090,17650,17650,17650,17650,0
|
|
20250102,163600,2698903090,17650,17650,17650,17650,0
|
|
20250102,163500,2698903090,17650,17650,17650,17650,0
|
|
20250102,163400,2698903090,17650,17650,17650,17650,0
|
|
20250102,163300,2698903090,17650,17650,17650,17650,0
|
|
20250102,163200,2698903090,17650,17650,17650,17650,0
|
|
20250102,163100,2698903090,17650,17650,17650,17650,0
|
|
20250102,163000,2698903090,17650,17650,17650,17650,0
|
|
20250102,162900,2698903090,17650,17650,17650,17650,0
|
|
20250102,162800,2698903090,17650,17650,17650,17650,0
|
|
20250102,162700,2698903090,17650,17650,17650,17650,0
|
|
20250102,162600,2698903090,17650,17650,17650,17650,0
|
|
20250102,162500,2698903090,17650,17650,17650,17650,0
|
|
20250102,162400,2698903090,17650,17650,17650,17650,0
|
|
20250102,162300,2698903090,17650,17650,17650,17650,0
|
|
20250102,162200,2698903090,17650,17650,17650,17650,0
|
|
20250102,162100,2698903090,17650,17650,17650,17650,0
|
|
20250102,162000,2698903090,17650,17650,17650,17650,0
|
|
20250102,161900,2698903090,17650,17650,17650,17650,0
|
|
20250102,161800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,161700,2698903090,17650,17650,17650,17650,0
|
|
20250102,161600,2698903090,17650,17650,17650,17650,0
|
|
20250102,161500,2698903090,17650,17650,17650,17650,0
|
|
20250102,161400,2698903090,17650,17650,17650,17650,0
|
|
20250102,161300,2698903090,17650,17650,17650,17650,0
|
|
20250102,161200,2698903090,17650,17650,17650,17650,0
|
|
20250102,161100,2698903090,17650,17650,17650,17650,0
|
|
20250102,161000,2698903090,17650,17650,17650,17650,0
|
|
20250102,160900,2698903090,17650,17650,17650,17650,0
|
|
20250102,160800,2698903090,17650,17650,17650,17650,0
|
|
20250102,160700,2698903090,17650,17650,17650,17650,0
|
|
20250102,160600,2698903090,17650,17650,17650,17650,0
|
|
20250102,160500,2698903090,17650,17650,17650,17650,0
|
|
20250102,160400,2698903090,17650,17650,17650,17650,0
|
|
20250102,160300,2698903090,17650,17650,17650,17650,0
|
|
20250102,160200,2698903090,17650,17650,17650,17650,0
|
|
20250102,160100,2698903090,17650,17650,17650,17650,0
|
|
20250102,160000,2698903090,17650,17650,17650,17650,0
|
|
20250102,155900,2698903090,17650,17650,17650,17650,0
|
|
20250102,155800,2698903090,17650,17650,17650,17650,0
|
|
20250102,155700,2698903090,17650,17650,17650,17650,0
|
|
20250102,155600,2698903090,17650,17650,17650,17650,0
|
|
20250102,155500,2698903090,17650,17650,17650,17650,0
|
|
20250102,155400,2698903090,17650,17650,17650,17650,0
|
|
20250102,155300,2698903090,17650,17650,17650,17650,0
|
|
20250102,155200,2698903090,17650,17650,17650,17650,0
|
|
20250102,155100,2698903090,17650,17650,17650,17650,0
|
|
20250102,155000,2698903090,17650,17650,17650,17650,0
|
|
20250102,154900,2698903090,17650,17650,17650,17650,0
|
|
20250102,154800,2698903090,17650,17650,17650,17650,2363
|
|
20250102,154700,2698903090,17650,17650,17650,17650,0
|
|
20250102,154600,2698903090,17650,17650,17650,17650,0
|
|
20250102,154500,2698903090,17650,17650,17650,17650,0
|
|
20250102,154400,2698903090,17650,17650,17650,17650,0
|
|
20250102,154300,2698903090,17650,17650,17650,17650,0
|
|
20250102,154200,2698903090,17650,17650,17650,17650,0
|
|
20250102,154100,2698903090,17650,17650,17650,17650,0
|
|
20250102,154000,2698903090,17650,17650,17650,17650,0
|
|
20250102,153900,2698903090,17650,17650,17650,17650,0
|
|
20250102,153800,2698903090,17650,17650,17650,17650,0
|
|
20250102,153700,2698903090,17650,17650,17650,17650,0
|
|
20250102,153600,2698903090,17650,17650,17650,17650,0
|
|
20250102,153500,2698903090,17650,17650,17650,17650,0
|
|
20250102,153400,2698903090,17650,17650,17650,17650,0
|
|
20250102,153300,2698903090,17650,17650,17650,17650,0
|
|
20250102,153200,2698903090,17650,17650,17650,17650,0
|
|
20250102,153100,2698903090,17650,17650,17650,17650,0
|
|
20250102,153000,2698903090,17650,17650,17650,17650,2363
|
|
20250102,152900,2657196140,17690,17690,17690,17690,0
|
|
20250102,152800,2657196140,17690,17690,17690,17690,0
|
|
20250102,152700,2657196140,17690,17690,17690,17690,0
|
|
20250102,152600,2657196140,17690,17690,17690,17690,0
|
|
20250102,152500,2657196140,17690,17690,17690,17690,0
|
|
20250102,152400,2657196140,17690,17690,17690,17690,0
|
|
20250102,152300,2657196140,17690,17690,17690,17690,0
|
|
20250102,152200,2657196140,17690,17690,17690,17690,0
|
|
20250102,152100,2657196140,17690,17690,17690,17690,0
|
|
20250102,152000,2657196140,17690,17690,17690,17690,0
|
|
20250102,151900,2657196140,17690,17670,17690,17670,935
|
|
20250102,151800,2640662890,17680,17670,17680,17660,149
|
|
20250102,151700,2638029830,17660,17660,17660,17650,391
|
|
20250102,151600,2631125280,17670,17680,17680,17670,492
|
|
20250102,151500,2622429420,17680,17680,17690,17660,676
|
|
20250102,151400,2610479880,17680,17690,17690,17680,645
|
|
20250102,151300,2599071590,17690,17680,17690,17680,958
|
|
20250102,151200,2582132040,17660,17680,17680,17660,492
|
|
20250102,151100,2573435520,17680,17680,17690,17680,196
|
|
20250102,151000,2569968550,17690,17680,17690,17670,494
|
|
20250102,150900,2561237550,17680,17650,17680,17650,525
|
|
20250102,150800,2551964510,17650,17650,17660,17640,507
|
|
20250102,150700,2543016340,17650,17640,17650,17630,323
|
|
20250102,150600,2537320200,17640,17590,17640,17590,837
|
|
20250102,150500,2522582520,17590,17580,17590,17570,1083
|
|
20250102,150400,2503543650,17580,17580,17580,17540,241
|
|
20250102,150300,2499310370,17540,17540,17540,17540,145
|
|
20250102,150200,2496767070,17540,17540,17580,17540,531
|
|
20250102,150100,2487448150,17540,17540,17540,17540,0
|
|
20250102,150000,2487448150,17540,17570,17570,17540,80
|
|
20250102,145900,2486044020,17540,17550,17550,17530,575
|
|
20250102,145800,2475962470,17550,17570,17570,17550,158
|
|
20250102,145700,2473189480,17580,17580,17580,17580,56
|
|
20250102,145600,2472205000,17560,17580,17580,17560,225
|
|
20250102,145500,2468251920,17580,17570,17580,17570,240
|
|
20250102,145400,2464034480,17570,17570,17570,17550,554
|
|
20250102,145300,2454303200,17570,17550,17570,17540,786
|
|
20250102,145200,2440514580,17540,17550,17560,17540,300
|
|
20250102,145100,2435249240,17560,17540,17560,17540,49
|
|
20250102,145000,2434388900,17540,17560,17570,17540,154
|
|
20250102,144900,2431685470,17570,17570,17570,17560,147
|
|
20250102,144800,2429102720,17530,17570,17570,17530,245
|
|
20250102,144700,2424801570,17570,17530,17570,17530,1154
|
|
20250102,144600,2404544340,17530,17550,17550,17530,114
|
|
20250102,144500,2402545600,17550,17530,17550,17530,272
|
|
20250102,144400,2397775500,17530,17540,17540,17530,356
|
|
20250102,144300,2391532520,17540,17540,17540,17540,0
|
|
20250102,144200,2391532520,17540,17560,17560,17540,180
|
|
20250102,144100,2388373010,17560,17560,17560,17560,111
|
|
20250102,144000,2386423850,17570,17570,17570,17560,94
|
|
20250102,143900,2384772770,17570,17560,17570,17560,153
|
|
20250102,143800,2382086060,17560,17560,17560,17560,65
|
|
20250102,143700,2380944660,17580,17560,17580,17560,242
|
|
20250102,143600,2376692860,17560,17560,17570,17560,334
|
|
20250102,143500,2370826530,17570,17540,17570,17540,162
|
|
20250102,143400,2367981990,17550,17550,17570,17550,378
|
|
20250102,143300,2361344630,17550,17540,17550,17540,267
|
|
20250102,143200,2356660280,17540,17540,17540,17540,53
|
|
20250102,143100,2355730660,17540,17530,17540,17530,301
|
|
20250102,143000,2350454090,17520,17500,17520,17490,409
|
|
20250102,142900,2343297930,17510,17510,17510,17500,232
|
|
20250102,142800,2339235940,17500,17500,17500,17490,807
|
|
20250102,142700,2325116290,17500,17530,17530,17500,824
|
|
20250102,142600,2310692640,17510,17510,17510,17510,126
|
|
20250102,142500,2308486380,17550,17540,17550,17500,1271
|
|
20250102,142400,2286183200,17520,17540,17540,17520,100
|
|
20250102,142300,2284431060,17540,17540,17540,17540,22
|
|
20250102,142200,2284045180,17540,17520,17540,17500,646
|
|
20250102,142100,2272722490,17520,17520,17520,17510,45
|
|
20250102,142000,2271934410,17520,17500,17530,17500,1098
|
|
20250102,141900,2252709940,17500,17500,17500,17490,188
|
|
20250102,141800,2249420260,17510,17510,17510,17490,824
|
|
20250102,141700,2234998540,17510,17500,17510,17500,468
|
|
20250102,141600,2226805680,17500,17510,17510,17500,129
|
|
20250102,141500,2224547390,17510,17500,17510,17490,248
|
|
20250102,141400,2220207070,17480,17500,17500,17480,123
|
|
20250102,141300,2218055570,17500,17500,17500,17480,251
|
|
20250102,141200,2213664510,17500,17500,17510,17500,567
|
|
20250102,141100,2203741950,17510,17500,17510,17500,234
|
|
20250102,141000,2199646430,17500,17510,17510,17500,235
|
|
20250102,140900,2195533910,17500,17490,17500,17480,53
|
|
20250102,140800,2194606980,17490,17490,17490,17480,399
|
|
20250102,140700,2187630360,17490,17500,17500,17490,185
|
|
20250102,140600,2184394680,17500,17480,17500,17480,396
|
|
20250102,140500,2177468870,17480,17490,17490,17480,91
|
|
20250102,140400,2175877600,17490,17500,17500,17490,49
|
|
20250102,140300,2175020570,17530,17500,17530,17500,56
|
|
20250102,140200,2174040290,17500,17510,17510,17490,241
|
|
20250102,140100,2169823230,17510,17530,17530,17500,382
|
|
20250102,140000,2163134130,17510,17510,17510,17500,333
|
|
20250102,135900,2157303620,17500,17500,17500,17500,142
|
|
20250102,135800,2154818620,17500,17530,17540,17500,710
|
|
20250102,135700,2142373740,17530,17520,17540,17520,448
|
|
20250102,135600,2134520570,17500,17540,17540,17500,293
|
|
20250102,135500,2129386900,17540,17540,17540,17530,49
|
|
20250102,135400,2128527760,17540,17550,17550,17530,355
|
|
20250102,135300,2122303030,17550,17540,17560,17540,393
|
|
20250102,135200,2115406130,17540,17570,17570,17540,99
|
|
20250102,135100,2113669000,17570,17540,17570,17540,754
|
|
20250102,135000,2100433710,17540,17540,17540,17530,280
|
|
20250102,134900,2095524610,17540,17530,17540,17530,144
|
|
20250102,134800,2092999260,17530,17550,17560,17530,242
|
|
20250102,134700,2088754370,17550,17540,17550,17540,196
|
|
20250102,134600,2085316390,17540,17550,17550,17540,99
|
|
20250102,134500,2083579740,17560,17540,17560,17530,1073
|
|
20250102,134400,2064748510,17530,17490,17530,17490,874
|
|
20250102,134300,2049441630,17480,17460,17490,17460,723
|
|
20250102,134200,2036807040,17440,17450,17470,17440,342
|
|
20250102,134100,2030837580,17460,17460,17460,17460,21
|
|
20250102,134000,2030470920,17460,17460,17470,17440,252
|
|
20250102,133900,2026073100,17450,17450,17450,17440,237
|
|
20250102,133800,2021939260,17450,17450,17450,17440,66
|
|
20250102,133700,2020788060,17450,17440,17450,17440,406
|
|
20250102,133600,2013707350,17440,17440,17440,17430,255
|
|
20250102,133500,2009262470,17440,17430,17440,17430,96
|
|
20250102,133400,2007588850,17430,17440,17440,17430,240
|
|
20250102,133300,2003405360,17440,17430,17440,17430,52
|
|
20250102,133200,2002498980,17430,17420,17460,17420,304
|
|
20250102,133100,1997200210,17410,17420,17420,17410,204
|
|
20250102,133000,1993648420,17430,17420,17430,17400,424
|
|
20250102,132900,1986266510,17410,17430,17430,17410,2090
|
|
20250102,132800,1949874260,17430,17430,17430,17420,351
|
|
20250102,132700,1943757920,17440,17440,17440,17420,190
|
|
20250102,132600,1940444520,17440,17440,17440,17430,209
|
|
20250102,132500,1936800060,17440,17460,17460,17440,160
|
|
20250102,132400,1934006590,17460,17470,17470,17460,95
|
|
20250102,132300,1932347370,17470,17470,17470,17460,222
|
|
20250102,132200,1928470530,17460,17470,17470,17460,213
|
|
20250102,132100,1924751530,17470,17470,17470,17470,21
|
|
20250102,132000,1924384660,17470,17470,17470,17460,273
|
|
20250102,131900,1919617800,17470,17430,17470,17430,665
|
|
20250102,131800,1908014820,17430,17450,17450,17430,51
|
|
20250102,131700,1907125870,17450,17460,17460,17450,47
|
|
20250102,131600,1906305390,17460,17460,17460,17460,50
|
|
20250102,131500,1905432390,17460,17460,17460,17460,0
|
|
20250102,131400,1905432390,17460,17460,17470,17460,61
|
|
20250102,131300,1904367070,17460,17460,17460,17460,170
|
|
20250102,131200,1901398870,17470,17470,17470,17460,66
|
|
20250102,131100,1900246350,17490,17470,17490,17470,212
|
|
20250102,131000,1896541660,17470,17470,17470,17460,220
|
|
20250102,130900,1892700260,17470,17470,17470,17460,126
|
|
20250102,130800,1890499140,17470,17470,17470,17460,111
|
|
20250102,130700,1888560460,17470,17470,17470,17470,88
|
|
20250102,130600,1887023100,17470,17440,17470,17430,1605
|
|
20250102,130500,1859031690,17440,17440,17440,17440,159
|
|
20250102,130400,1856258730,17440,17440,17440,17440,50
|
|
20250102,130300,1855386730,17440,17440,17440,17440,0
|
|
20250102,130200,1855386730,17440,17480,17480,17440,265
|
|
20250102,130100,1850757390,17480,17480,17480,17480,3
|
|
20250102,130000,1850704950,17480,17480,17490,17480,156
|
|
20250102,125900,1847978040,17480,17480,17490,17480,248
|
|
20250102,125800,1843642120,17480,17480,17480,17480,153
|
|
20250102,125700,1840967680,17480,17480,17480,17480,0
|
|
20250102,125600,1840967680,17480,17490,17500,17480,233
|
|
20250102,125500,1836892540,17490,17490,17490,17490,5
|
|
20250102,125400,1836805090,17490,17470,17490,17470,627
|
|
20250102,125300,1825846340,17450,17450,17450,17450,80
|
|
20250102,125200,1824450340,17440,17470,17470,17440,60
|
|
20250102,125100,1823403420,17460,17450,17460,17440,345
|
|
20250102,125000,1817384570,17450,17440,17450,17440,384
|
|
20250102,124900,1810685760,17450,17450,17450,17450,0
|
|
20250102,124800,1810685760,17450,17450,17450,17440,214
|
|
20250102,124700,1806953190,17450,17450,17450,17440,92
|
|
20250102,124600,1805347840,17450,17450,17470,17440,247
|
|
20250102,124500,1801038170,17450,17460,17470,17450,718
|
|
20250102,124400,1788506450,17460,17470,17470,17460,105
|
|
20250102,124300,1786672130,17480,17480,17480,17480,31
|
|
20250102,124200,1786130250,17470,17500,17510,17470,905
|
|
20250102,124100,1770297380,17510,17490,17510,17490,366
|
|
20250102,124000,1763893860,17490,17500,17500,17490,773
|
|
20250102,123900,1750368550,17500,17500,17500,17500,243
|
|
20250102,123800,1746116050,17500,17500,17500,17500,60
|
|
20250102,123700,1745066050,17520,17500,17520,17500,1180
|
|
20250102,123600,1724415290,17500,17520,17520,17500,201
|
|
20250102,123500,1720896270,17510,17500,17510,17500,257
|
|
20250102,123400,1716396400,17500,17500,17510,17500,415
|
|
20250102,123300,1709133580,17500,17510,17510,17500,120
|
|
20250102,123200,1707033380,17500,17510,17520,17500,119
|
|
20250102,123100,1704950240,17510,17520,17520,17510,676
|
|
20250102,123000,1693109870,17520,17540,17540,17520,809
|
|
20250102,122900,1678921090,17540,17550,17560,17540,403
|
|
20250102,122800,1671849490,17550,17530,17550,17530,361
|
|
20250102,122700,1665520920,17530,17530,17530,17530,17
|
|
20250102,122600,1665222910,17530,17530,17530,17520,286
|
|
20250102,122500,1660211430,17530,17530,17530,17520,306
|
|
20250102,122400,1654849790,17540,17540,17540,17530,58
|
|
20250102,122300,1653832970,17540,17540,17540,17520,311
|
|
20250102,122200,1648380990,17530,17530,17530,17520,353
|
|
20250102,122100,1642193400,17540,17540,17540,17540,1
|
|
20250102,122000,1642175860,17540,17530,17540,17530,69
|
|
20250102,121900,1640966200,17530,17560,17560,17530,12
|
|
20250102,121800,1640755670,17560,17550,17560,17540,53
|
|
20250102,121700,1639825780,17560,17560,17560,17560,475
|
|
20250102,121600,1631484780,17550,17540,17550,17530,1211
|
|
20250102,121500,1610239120,17530,17530,17530,17530,135
|
|
20250102,121400,1607872570,17530,17540,17540,17520,87
|
|
20250102,121300,1606347840,17540,17530,17540,17520,311
|
|
20250102,121200,1600897030,17540,17540,17540,17520,67
|
|
20250102,121100,1599722830,17540,17530,17540,17530,309
|
|
20250102,121000,1594305800,17530,17530,17530,17530,51
|
|
20250102,120900,1593411770,17530,17540,17540,17530,300
|
|
20250102,120800,1588152760,17540,17530,17540,17520,360
|
|
20250102,120700,1581843790,17520,17540,17540,17520,7
|
|
20250102,120600,1581721030,17520,17530,17530,17520,74
|
|
20250102,120500,1580424370,17530,17540,17540,17520,166
|
|
20250102,120400,1577514410,17520,17530,17530,17520,74
|
|
20250102,120300,1576217680,17520,17550,17570,17520,2069
|
|
20250102,120200,1539899210,17550,17550,17570,17550,494
|
|
20250102,120100,1531228350,17570,17580,17580,17570,238
|
|
20250102,120000,1527044470,17580,17580,17580,17580,193
|
|
20250102,115900,1523651530,17600,17610,17610,17600,1212
|
|
20250102,115800,1502319230,17620,17620,17620,17610,604
|
|
20250102,115700,1491680940,17610,17620,17620,17610,395
|
|
20250102,115600,1484722330,17620,17640,17640,17620,57
|
|
20250102,115500,1483717850,17630,17630,17630,17630,11
|
|
20250102,115400,1483523920,17620,17620,17620,17620,235
|
|
20250102,115300,1479383220,17630,17640,17650,17630,422
|
|
20250102,115200,1471939210,17650,17650,17660,17640,163
|
|
20250102,115100,1469062610,17650,17630,17650,17630,672
|
|
20250102,115000,1457208720,17630,17630,17630,17620,127
|
|
20250102,114900,1454970310,17630,17640,17640,17630,95
|
|
20250102,114800,1453294560,17640,17650,17650,17620,102
|
|
20250102,114700,1451496210,17650,17630,17650,17630,305
|
|
20250102,114600,1446113780,17630,17610,17630,17610,435
|
|
20250102,114500,1438448740,17620,17610,17620,17610,361
|
|
20250102,114400,1432090650,17610,17610,17620,17610,66
|
|
20250102,114300,1430928330,17620,17620,17620,17620,65
|
|
20250102,114200,1429783030,17630,17660,17670,17620,919
|
|
20250102,114100,1413582360,17670,17670,17670,17630,28
|
|
20250102,114000,1413087640,17690,17680,17690,17620,53
|
|
20250102,113900,1412153260,17620,17640,17720,17590,1761
|
|
20250102,113800,1381007890,17640,17560,17640,17550,1631
|
|
20250102,113700,1352328600,17560,17570,17570,17550,38
|
|
20250102,113600,1351661410,17560,17560,17560,17550,209
|
|
20250102,113500,1347991960,17570,17550,17570,17550,613
|
|
20250102,113400,1337232610,17550,17540,17550,17540,265
|
|
20250102,113300,1332583860,17550,17560,17570,17550,938
|
|
20250102,113200,1316121410,17560,17570,17570,17560,457
|
|
20250102,113100,1308094140,17570,17570,17580,17560,369
|
|
20250102,113000,1301612670,17580,17560,17580,17550,779
|
|
20250102,112900,1287929900,17560,17540,17560,17540,512
|
|
20250102,112800,1278944860,17550,17560,17560,17540,98
|
|
20250102,112700,1277225050,17540,17560,17560,17540,32
|
|
20250102,112600,1276663430,17560,17550,17570,17530,189
|
|
20250102,112500,1273346050,17550,17510,17550,17510,1270
|
|
20250102,112400,1251087560,17510,17500,17510,17500,124
|
|
20250102,112300,1248916820,17510,17500,17520,17500,279
|
|
20250102,112200,1244032120,17500,17490,17500,17490,110
|
|
20250102,112100,1242107620,17510,17480,17510,17480,129
|
|
20250102,112000,1239850030,17500,17490,17500,17490,234
|
|
20250102,111900,1235756240,17500,17490,17510,17490,148
|
|
20250102,111800,1233167670,17480,17480,17480,17480,50
|
|
20250102,111700,1232293670,17520,17520,17520,17510,173
|
|
20250102,111600,1229264210,17520,17490,17520,17480,105
|
|
20250102,111500,1227426110,17500,17500,17530,17500,37
|
|
20250102,111400,1226778430,17500,17520,17540,17490,255
|
|
20250102,111300,1222315520,17520,17520,17540,17520,1176
|
|
20250102,111200,1201701600,17530,17510,17530,17490,808
|
|
20250102,111100,1187554300,17510,17510,17510,17500,235
|
|
20250102,111000,1183440950,17510,17490,17510,17470,209
|
|
20250102,110900,1179784800,17490,17480,17490,17470,815
|
|
20250102,110800,1165540020,17480,17480,17480,17460,242
|
|
20250102,110700,1161312350,17470,17450,17480,17440,622
|
|
20250102,110600,1150452900,17450,17440,17460,17440,218
|
|
20250102,110500,1146649300,17440,17450,17450,17430,631
|
|
20250102,110400,1135647740,17450,17440,17450,17440,53
|
|
20250102,110300,1134723410,17450,17450,17450,17450,195
|
|
20250102,110200,1131320660,17450,17470,17470,17420,212
|
|
20250102,110100,1127627110,17470,17470,17470,17420,20
|
|
20250102,110000,1127277860,17420,17450,17460,17420,1731
|
|
20250102,105900,1097073500,17450,17450,17450,17450,63
|
|
20250102,105800,1095974150,17490,17430,17490,17430,51
|
|
20250102,105700,1095085160,17430,17440,17440,17430,498
|
|
20250102,105600,1086400230,17440,17500,17500,17440,63
|
|
20250102,105500,1085300730,17510,17510,17510,17470,41
|
|
20250102,105400,1084583180,17510,17490,17510,17440,415
|
|
20250102,105300,1077325500,17500,17500,17500,17500,0
|
|
20250102,105200,1077325500,17500,17490,17500,17440,249
|
|
20250102,105100,1072972540,17490,17420,17490,17410,1793
|
|
20250102,105000,1041713200,17420,17410,17420,17400,185
|
|
20250102,104900,1038492710,17410,17410,17410,17400,157
|
|
20250102,104800,1035759350,17410,17400,17410,17400,55
|
|
20250102,104700,1034802300,17440,17420,17440,17410,2113
|
|
20250102,104600,997990910,17430,17420,17440,17420,64
|
|
20250102,104500,996875760,17440,17410,17440,17410,183
|
|
20250102,104400,993688250,17450,17430,17450,17410,569
|
|
20250102,104300,983770300,17450,17430,17450,17420,446
|
|
20250102,104200,975996580,17440,17430,17440,17430,155
|
|
20250102,104100,973294620,17430,17430,17450,17430,174
|
|
20250102,104000,970260400,17430,17460,17460,17410,725
|
|
20250102,103900,957622520,17430,17460,17460,17410,683
|
|
20250102,103800,945726090,17470,17470,17470,17410,1298
|
|
20250102,103700,923116000,17430,17450,17480,17430,230
|
|
20250102,103600,919103830,17480,17440,17480,17440,19
|
|
20250102,103500,918772250,17430,17460,17530,17430,13231
|
|
20250102,103400,687935090,17480,17460,17500,17440,1627
|
|
20250102,103300,659538720,17460,17500,17530,17460,467
|
|
20250102,103200,651369960,17530,17540,17540,17490,307
|
|
20250102,103100,645999560,17540,17500,17540,17460,388
|
|
20250102,103000,639217040,17450,17490,17500,17450,3136
|
|
20250102,102900,584426390,17480,17550,17550,17480,1766
|
|
20250102,102800,553518990,17510,17510,17510,17510,1400
|
|
20250102,102700,529004990,17510,17530,17570,17510,1422
|
|
20250102,102600,504098170,17540,17580,17590,17540,421
|
|
20250102,102500,496710960,17580,17570,17580,17560,1825
|
|
20250102,102400,464640170,17570,17550,17570,17540,494
|
|
20250102,102300,455964640,17550,17530,17550,17530,1077
|
|
20250102,102200,437070600,17540,17530,17550,17530,1405
|
|
20250102,102100,412428700,17510,17510,17540,17490,405
|
|
20250102,102000,405341710,17510,17500,17520,17480,291
|
|
20250102,101900,400253910,17490,17520,17520,17490,430
|
|
20250102,101800,392724030,17520,17550,17550,17520,444
|
|
20250102,101700,384935970,17550,17530,17550,17480,274
|
|
20250102,101600,380133960,17530,17490,17530,17490,1568
|
|
20250102,101500,352682070,17490,17480,17500,17470,202
|
|
20250102,101400,349150040,17480,17430,17480,17430,422
|
|
20250102,101300,341786900,17440,17440,17440,17420,802
|
|
20250102,101200,327811700,17440,17460,17460,17390,436
|
|
20250102,101100,320222890,17380,17430,17430,17370,642
|
|
20250102,101000,309053970,17430,17480,17510,17400,4649
|
|
20250102,100900,227964740,17470,17500,17540,17470,1165
|
|
20250102,100800,207596710,17500,17500,17540,17500,140
|
|
20250102,100700,205146610,17500,17570,17570,17470,1159
|
|
20250102,100600,184867020,17580,17600,17600,17560,53
|
|
20250102,100500,183935750,17590,17560,17590,17420,2760
|
|
20250102,100400,135672080,17550,17590,17590,17530,920
|
|
20250102,100300,119513080,17590,17550,17590,17500,1624
|
|
20250102,100200,91033090,17550,17590,17590,17550,206
|
|
20250102,100100,87416230,17600,17780,17780,17550,3078
|
|
20250102,100000,33035370,17780,17730,17810,17730,1436
|