593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,184900,7277860870,17500,17500,17500,17500,0
|
|
20250123,184800,7277860870,17500,17500,17500,17500,0
|
|
20250123,184700,7277860870,17500,17500,17500,17500,0
|
|
20250123,184600,7277860870,17500,17500,17500,17500,0
|
|
20250123,184500,7277860870,17500,17500,17500,17500,0
|
|
20250123,184400,7277860870,17500,17500,17500,17500,0
|
|
20250123,184300,7277860870,17500,17500,17500,17500,0
|
|
20250123,184200,7277860870,17500,17500,17500,17500,0
|
|
20250123,184100,7277860870,17500,17500,17500,17500,0
|
|
20250123,184000,7277860870,17500,17500,17500,17500,0
|
|
20250123,183900,7277860870,17500,17500,17500,17500,0
|
|
20250123,183800,7277860870,17500,17500,17500,17500,0
|
|
20250123,183700,7277860870,17500,17500,17500,17500,0
|
|
20250123,183600,7277860870,17500,17500,17500,17500,0
|
|
20250123,183500,7277860870,17500,17500,17500,17500,0
|
|
20250123,183400,7277860870,17500,17500,17500,17500,0
|
|
20250123,183300,7277860870,17500,17500,17500,17500,0
|
|
20250123,183200,7277860870,17500,17500,17500,17500,0
|
|
20250123,183100,7277860870,17500,17500,17500,17500,0
|
|
20250123,183000,7277860870,17500,17500,17500,17500,0
|
|
20250123,182900,7277860870,17500,17500,17500,17500,0
|
|
20250123,182800,7277860870,17500,17500,17500,17500,0
|
|
20250123,182700,7277860870,17500,17500,17500,17500,0
|
|
20250123,182600,7277860870,17500,17500,17500,17500,0
|
|
20250123,182500,7277860870,17500,17500,17500,17500,0
|
|
20250123,182400,7277860870,17500,17500,17500,17500,0
|
|
20250123,182300,7277860870,17500,17500,17500,17500,0
|
|
20250123,182200,7277860870,17500,17500,17500,17500,0
|
|
20250123,182100,7277860870,17500,17500,17500,17500,0
|
|
20250123,182000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,181900,7277860870,17500,17500,17500,17500,0
|
|
20250123,181800,7277860870,17500,17500,17500,17500,0
|
|
20250123,181700,7277860870,17500,17500,17500,17500,0
|
|
20250123,181600,7277860870,17500,17500,17500,17500,0
|
|
20250123,181500,7277860870,17500,17500,17500,17500,0
|
|
20250123,181400,7277860870,17500,17500,17500,17500,0
|
|
20250123,181300,7277860870,17500,17500,17500,17500,0
|
|
20250123,181200,7277860870,17500,17500,17500,17500,0
|
|
20250123,181100,7277860870,17500,17500,17500,17500,0
|
|
20250123,181000,7277860870,17500,17500,17500,17500,0
|
|
20250123,180900,7277860870,17500,17500,17500,17500,0
|
|
20250123,180800,7277860870,17500,17500,17500,17500,0
|
|
20250123,180700,7277860870,17500,17500,17500,17500,0
|
|
20250123,180600,7277860870,17500,17500,17500,17500,0
|
|
20250123,180500,7277860870,17500,17500,17500,17500,0
|
|
20250123,180400,7277860870,17500,17500,17500,17500,0
|
|
20250123,180300,7277860870,17500,17500,17500,17500,0
|
|
20250123,180200,7277860870,17500,17500,17500,17500,0
|
|
20250123,180100,7277860870,17500,17500,17500,17500,0
|
|
20250123,180000,7277860870,17500,17500,17500,17500,0
|
|
20250123,175900,7277860870,17500,17500,17500,17500,0
|
|
20250123,175800,7277860870,17500,17500,17500,17500,0
|
|
20250123,175700,7277860870,17500,17500,17500,17500,0
|
|
20250123,175600,7277860870,17500,17500,17500,17500,0
|
|
20250123,175500,7277860870,17500,17500,17500,17500,0
|
|
20250123,175400,7277860870,17500,17500,17500,17500,0
|
|
20250123,175300,7277860870,17500,17500,17500,17500,0
|
|
20250123,175200,7277860870,17500,17500,17500,17500,0
|
|
20250123,175100,7277860870,17500,17500,17500,17500,0
|
|
20250123,175000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,174900,7277860870,17500,17500,17500,17500,0
|
|
20250123,174800,7277860870,17500,17500,17500,17500,0
|
|
20250123,174700,7277860870,17500,17500,17500,17500,0
|
|
20250123,174600,7277860870,17500,17500,17500,17500,0
|
|
20250123,174500,7277860870,17500,17500,17500,17500,0
|
|
20250123,174400,7277860870,17500,17500,17500,17500,0
|
|
20250123,174300,7277860870,17500,17500,17500,17500,0
|
|
20250123,174200,7277860870,17500,17500,17500,17500,0
|
|
20250123,174100,7277860870,17500,17500,17500,17500,0
|
|
20250123,174000,7277860870,17500,17500,17500,17500,0
|
|
20250123,173900,7277860870,17500,17500,17500,17500,0
|
|
20250123,173800,7277860870,17500,17500,17500,17500,0
|
|
20250123,173700,7277860870,17500,17500,17500,17500,0
|
|
20250123,173600,7277860870,17500,17500,17500,17500,0
|
|
20250123,173500,7277860870,17500,17500,17500,17500,0
|
|
20250123,173400,7277860870,17500,17500,17500,17500,0
|
|
20250123,173300,7277860870,17500,17500,17500,17500,0
|
|
20250123,173200,7277860870,17500,17500,17500,17500,0
|
|
20250123,173100,7277860870,17500,17500,17500,17500,0
|
|
20250123,173000,7277860870,17500,17500,17500,17500,0
|
|
20250123,172900,7277860870,17500,17500,17500,17500,0
|
|
20250123,172800,7277860870,17500,17500,17500,17500,0
|
|
20250123,172700,7277860870,17500,17500,17500,17500,0
|
|
20250123,172600,7277860870,17500,17500,17500,17500,0
|
|
20250123,172500,7277860870,17500,17500,17500,17500,0
|
|
20250123,172400,7277860870,17500,17500,17500,17500,0
|
|
20250123,172300,7277860870,17500,17500,17500,17500,0
|
|
20250123,172200,7277860870,17500,17500,17500,17500,0
|
|
20250123,172100,7277860870,17500,17500,17500,17500,0
|
|
20250123,172000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,171900,7277860870,17500,17500,17500,17500,0
|
|
20250123,171800,7277860870,17500,17500,17500,17500,0
|
|
20250123,171700,7277860870,17500,17500,17500,17500,0
|
|
20250123,171600,7277860870,17500,17500,17500,17500,0
|
|
20250123,171500,7277860870,17500,17500,17500,17500,0
|
|
20250123,171400,7277860870,17500,17500,17500,17500,0
|
|
20250123,171300,7277860870,17500,17500,17500,17500,0
|
|
20250123,171200,7277860870,17500,17500,17500,17500,0
|
|
20250123,171100,7277860870,17500,17500,17500,17500,0
|
|
20250123,171000,7277860870,17500,17500,17500,17500,0
|
|
20250123,170900,7277860870,17500,17500,17500,17500,0
|
|
20250123,170800,7277860870,17500,17500,17500,17500,0
|
|
20250123,170700,7277860870,17500,17500,17500,17500,0
|
|
20250123,170600,7277860870,17500,17500,17500,17500,0
|
|
20250123,170500,7277860870,17500,17500,17500,17500,0
|
|
20250123,170400,7277860870,17500,17500,17500,17500,0
|
|
20250123,170300,7277860870,17500,17500,17500,17500,0
|
|
20250123,170200,7277860870,17500,17500,17500,17500,0
|
|
20250123,170100,7277860870,17500,17500,17500,17500,0
|
|
20250123,170000,7277860870,17500,17500,17500,17500,0
|
|
20250123,165900,7277860870,17500,17500,17500,17500,0
|
|
20250123,165800,7277860870,17500,17500,17500,17500,0
|
|
20250123,165700,7277860870,17500,17500,17500,17500,0
|
|
20250123,165600,7277860870,17500,17500,17500,17500,0
|
|
20250123,165500,7277860870,17500,17500,17500,17500,0
|
|
20250123,165400,7277860870,17500,17500,17500,17500,0
|
|
20250123,165300,7277860870,17500,17500,17500,17500,0
|
|
20250123,165200,7277860870,17500,17500,17500,17500,0
|
|
20250123,165100,7277860870,17500,17500,17500,17500,0
|
|
20250123,165000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,164900,7277860870,17500,17500,17500,17500,0
|
|
20250123,164800,7277860870,17500,17500,17500,17500,0
|
|
20250123,164700,7277860870,17500,17500,17500,17500,0
|
|
20250123,164600,7277860870,17500,17500,17500,17500,0
|
|
20250123,164500,7277860870,17500,17500,17500,17500,0
|
|
20250123,164400,7277860870,17500,17500,17500,17500,0
|
|
20250123,164300,7277860870,17500,17500,17500,17500,0
|
|
20250123,164200,7277860870,17500,17500,17500,17500,0
|
|
20250123,164100,7277860870,17500,17500,17500,17500,0
|
|
20250123,164000,7277860870,17500,17500,17500,17500,0
|
|
20250123,163900,7277860870,17500,17500,17500,17500,0
|
|
20250123,163800,7277860870,17500,17500,17500,17500,0
|
|
20250123,163700,7277860870,17500,17500,17500,17500,0
|
|
20250123,163600,7277860870,17500,17500,17500,17500,0
|
|
20250123,163500,7277860870,17500,17500,17500,17500,0
|
|
20250123,163400,7277860870,17500,17500,17500,17500,0
|
|
20250123,163300,7277860870,17500,17500,17500,17500,0
|
|
20250123,163200,7277860870,17500,17500,17500,17500,0
|
|
20250123,163100,7277860870,17500,17500,17500,17500,0
|
|
20250123,163000,7277860870,17500,17500,17500,17500,0
|
|
20250123,162900,7277860870,17500,17500,17500,17500,0
|
|
20250123,162800,7277860870,17500,17500,17500,17500,0
|
|
20250123,162700,7277860870,17500,17500,17500,17500,0
|
|
20250123,162600,7277860870,17500,17500,17500,17500,0
|
|
20250123,162500,7277860870,17500,17500,17500,17500,0
|
|
20250123,162400,7277860870,17500,17500,17500,17500,0
|
|
20250123,162300,7277860870,17500,17500,17500,17500,0
|
|
20250123,162200,7277860870,17500,17500,17500,17500,0
|
|
20250123,162100,7277860870,17500,17500,17500,17500,0
|
|
20250123,162000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,161900,7277860870,17500,17500,17500,17500,0
|
|
20250123,161800,7277860870,17500,17500,17500,17500,0
|
|
20250123,161700,7277860870,17500,17500,17500,17500,0
|
|
20250123,161600,7277860870,17500,17500,17500,17500,0
|
|
20250123,161500,7277860870,17500,17500,17500,17500,0
|
|
20250123,161400,7277860870,17500,17500,17500,17500,0
|
|
20250123,161300,7277860870,17500,17500,17500,17500,0
|
|
20250123,161200,7277860870,17500,17500,17500,17500,0
|
|
20250123,161100,7277860870,17500,17500,17500,17500,0
|
|
20250123,161000,7277860870,17500,17500,17500,17500,0
|
|
20250123,160900,7277860870,17500,17500,17500,17500,0
|
|
20250123,160800,7277860870,17500,17500,17500,17500,0
|
|
20250123,160700,7277860870,17500,17500,17500,17500,0
|
|
20250123,160600,7277860870,17500,17500,17500,17500,0
|
|
20250123,160500,7277860870,17500,17500,17500,17500,0
|
|
20250123,160400,7277860870,17500,17500,17500,17500,0
|
|
20250123,160300,7277860870,17500,17500,17500,17500,0
|
|
20250123,160200,7277860870,17500,17500,17500,17500,0
|
|
20250123,160100,7277860870,17500,17500,17500,17500,0
|
|
20250123,160000,7277860870,17500,17500,17500,17500,0
|
|
20250123,155900,7277860870,17500,17500,17500,17500,0
|
|
20250123,155800,7277860870,17500,17500,17500,17500,0
|
|
20250123,155700,7277860870,17500,17500,17500,17500,0
|
|
20250123,155600,7277860870,17500,17500,17500,17500,0
|
|
20250123,155500,7277860870,17500,17500,17500,17500,0
|
|
20250123,155400,7277860870,17500,17500,17500,17500,0
|
|
20250123,155300,7277860870,17500,17500,17500,17500,0
|
|
20250123,155200,7277860870,17500,17500,17500,17500,0
|
|
20250123,155100,7277860870,17500,17500,17500,17500,0
|
|
20250123,155000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,154900,7277860870,17500,17500,17500,17500,0
|
|
20250123,154800,7277860870,17500,17500,17500,17500,0
|
|
20250123,154700,7277860870,17500,17500,17500,17500,0
|
|
20250123,154600,7277860870,17500,17500,17500,17500,0
|
|
20250123,154500,7277860870,17500,17500,17500,17500,0
|
|
20250123,154400,7277860870,17500,17500,17500,17500,0
|
|
20250123,154300,7277860870,17500,17500,17500,17500,0
|
|
20250123,154200,7277860870,17500,17500,17500,17500,0
|
|
20250123,154100,7277860870,17500,17500,17500,17500,0
|
|
20250123,154000,7277860870,17500,17500,17500,17500,0
|
|
20250123,153900,7277860870,17500,17500,17500,17500,0
|
|
20250123,153800,7277860870,17500,17500,17500,17500,0
|
|
20250123,153700,7277860870,17500,17500,17500,17500,0
|
|
20250123,153600,7277860870,17500,17500,17500,17500,0
|
|
20250123,153500,7277860870,17500,17500,17500,17500,0
|
|
20250123,153400,7277860870,17500,17500,17500,17500,0
|
|
20250123,153300,7277860870,17500,17500,17500,17500,0
|
|
20250123,153200,7277860870,17500,17500,17500,17500,0
|
|
20250123,153100,7277860870,17500,17500,17500,17500,0
|
|
20250123,153000,7277860870,17500,17500,17500,17500,6663
|
|
20250123,152900,7161258370,17490,17490,17490,17490,0
|
|
20250123,152800,7161258370,17490,17490,17490,17490,0
|
|
20250123,152700,7161258370,17490,17490,17490,17490,0
|
|
20250123,152600,7161258370,17490,17490,17490,17490,0
|
|
20250123,152500,7161258370,17490,17490,17490,17490,0
|
|
20250123,152400,7161258370,17490,17490,17490,17490,0
|
|
20250123,152300,7161258370,17490,17490,17490,17490,0
|
|
20250123,152200,7161258370,17490,17490,17490,17490,0
|
|
20250123,152100,7161258370,17490,17490,17490,17490,0
|
|
20250123,152000,7161258370,17490,17490,17490,17490,0
|
|
20250123,151900,7161258370,17490,17510,17520,17470,2283
|
|
20250123,151800,7121314990,17510,17470,17510,17470,1223
|
|
20250123,151700,7099928200,17480,17470,17490,17460,526
|
|
20250123,151600,7090734750,17460,17460,17470,17460,174
|
|
20250123,151500,7087695720,17460,17440,17470,17440,5469
|
|
20250123,151400,6992294080,17440,17420,17440,17420,1480
|
|
20250123,151300,6966499900,17430,17420,17430,17420,729
|
|
20250123,151200,6953797050,17440,17400,17450,17400,4066
|
|
20250123,151100,6882997130,17390,17400,17400,17390,192
|
|
20250123,151000,6879656380,17390,17400,17400,17390,1092
|
|
20250123,150900,6860661410,17400,17390,17410,17390,623
|
|
20250123,150800,6849820740,17390,17390,17390,17380,1609
|
|
20250123,150700,6821846860,17390,17400,17400,17380,1765
|
|
20250123,150600,6791146960,17390,17390,17390,17390,497
|
|
20250123,150500,6782504130,17390,17390,17390,17380,712
|
|
20250123,150400,6770126230,17390,17380,17400,17380,1595
|
|
20250123,150300,6742396380,17380,17420,17420,17380,5374
|
|
20250123,150200,6648893590,17410,17420,17420,17410,1143
|
|
20250123,150100,6628988590,17430,17430,17430,17410,84
|
|
20250123,150000,6627525210,17440,17400,17450,17400,2380
|
|
20250123,145900,6586043970,17400,17400,17430,17390,1279
|
|
20250123,145800,6563790140,17430,17380,17430,17380,1707
|
|
20250123,145700,6534094580,17370,17390,17390,17370,1172
|
|
20250123,145600,6513724590,17390,17390,17390,17380,489
|
|
20250123,145500,6505221180,17380,17400,17400,17380,311
|
|
20250123,145400,6499812090,17400,17410,17410,17380,1634
|
|
20250123,145300,6471379560,17400,17420,17440,17400,2309
|
|
20250123,145200,6431166210,17420,17430,17430,17420,566
|
|
20250123,145100,6421306040,17420,17410,17420,17400,512
|
|
20250123,145000,6412390930,17410,17450,17450,17400,1790
|
|
20250123,144900,6381209340,17450,17450,17450,17440,1066
|
|
20250123,144800,6362607930,17450,17390,17450,17380,6685
|
|
20250123,144700,6246203790,17390,17370,17400,17350,1992
|
|
20250123,144600,6211612750,17370,17300,17370,17280,4703
|
|
20250123,144500,6130136480,17300,17360,17360,17300,7270
|
|
20250123,144400,6004195920,17370,17380,17390,17370,3904
|
|
20250123,144300,5936378700,17390,17430,17430,17370,4281
|
|
20250123,144200,5861865680,17430,17460,17460,17430,1183
|
|
20250123,144100,5841225400,17450,17430,17460,17420,3055
|
|
20250123,144000,5787989330,17430,17500,17500,17430,2545
|
|
20250123,143900,5743550150,17500,17500,17510,17490,428
|
|
20250123,143800,5736060390,17500,17460,17500,17450,2352
|
|
20250123,143700,5694973740,17450,17500,17520,17450,3324
|
|
20250123,143600,5636832550,17510,17530,17530,17500,4481
|
|
20250123,143500,5558402690,17510,17570,17570,17510,2670
|
|
20250123,143400,5511535930,17580,17580,17580,17580,873
|
|
20250123,143300,5496188590,17580,17620,17620,17580,7616
|
|
20250123,143200,5362117820,17620,17620,17620,17610,243
|
|
20250123,143100,5357837420,17610,17640,17640,17610,3485
|
|
20250123,143000,5296406830,17640,17650,17650,17630,1285
|
|
20250123,142900,5273738410,17650,17650,17650,17650,67
|
|
20250123,142800,5272555860,17650,17650,17660,17650,1110
|
|
20250123,142700,5252963710,17660,17670,17670,17660,1206
|
|
20250123,142600,5231663410,17670,17670,17670,17670,36
|
|
20250123,142500,5231027290,17670,17680,17680,17660,116
|
|
20250123,142400,5228977470,17670,17680,17680,17670,61
|
|
20250123,142300,5227899190,17660,17670,17670,17660,330
|
|
20250123,142200,5222068860,17680,17670,17680,17670,283
|
|
20250123,142100,5217067540,17680,17680,17690,17680,387
|
|
20250123,142000,5210224880,17680,17680,17680,17680,319
|
|
20250123,141900,5204584960,17680,17660,17680,17660,414
|
|
20250123,141800,5197271700,17660,17660,17660,17650,51
|
|
20250123,141700,5196371430,17650,17650,17650,17650,485
|
|
20250123,141600,5187811180,17650,17640,17650,17640,1471
|
|
20250123,141500,5161862470,17640,17660,17660,17640,2802
|
|
20250123,141400,5112398820,17670,17660,17670,17660,9
|
|
20250123,141300,5112239810,17660,17680,17680,17660,410
|
|
20250123,141200,5104997750,17680,17680,17680,17670,256
|
|
20250123,141100,5100471720,17660,17680,17680,17660,90
|
|
20250123,141000,5098881230,17660,17660,17660,17650,452
|
|
20250123,140900,5090899120,17650,17660,17660,17650,14
|
|
20250123,140800,5090651980,17660,17660,17660,17660,108
|
|
20250123,140700,5088744700,17660,17660,17660,17660,79
|
|
20250123,140600,5087349560,17660,17650,17660,17650,86
|
|
20250123,140500,5085831650,17650,17650,17660,17650,1399
|
|
20250123,140400,5061138300,17650,17660,17660,17640,2843
|
|
20250123,140300,5010960770,17660,17670,17670,17650,1922
|
|
20250123,140200,4977021050,17660,17680,17680,17660,4051
|
|
20250123,140100,4905443830,17680,17710,17710,17680,11875
|
|
20250123,140000,4695348460,17720,17720,17720,17720,359
|
|
20250123,135900,4688986980,17720,17710,17720,17710,162
|
|
20250123,135800,4686117860,17710,17710,17720,17710,78
|
|
20250123,135700,4684736380,17710,17730,17730,17710,995
|
|
20250123,135600,4667097290,17730,17740,17740,17730,116
|
|
20250123,135500,4665040580,17740,17740,17740,17740,235
|
|
20250123,135400,4660871680,17750,17740,17750,17740,64
|
|
20250123,135300,4659736180,17740,17740,17740,17740,0
|
|
20250123,135200,4659736180,17740,17730,17740,17730,122
|
|
20250123,135100,4657572410,17740,17730,17740,17720,357
|
|
20250123,135000,4651243240,17720,17740,17740,17720,437
|
|
20250123,134900,4643494960,17740,17740,17740,17740,51
|
|
20250123,134800,4642590220,17740,17760,17760,17740,1202
|
|
20250123,134700,4621262700,17750,17760,17760,17750,72
|
|
20250123,134600,4619984500,17760,17730,17760,17730,216
|
|
20250123,134500,4616153030,17740,17760,17760,17730,54
|
|
20250123,134400,4615194090,17760,17730,17760,17730,140
|
|
20250123,134300,4612708590,17760,17710,17760,17710,730
|
|
20250123,134200,4599771430,17710,17710,17710,17700,585
|
|
20250123,134100,4589414060,17710,17720,17720,17700,1457
|
|
20250123,134000,4563610120,17720,17720,17720,17710,555
|
|
20250123,133900,4553780790,17720,17710,17720,17710,379
|
|
20250123,133800,4547067400,17710,17720,17720,17710,693
|
|
20250123,133700,4534787910,17720,17720,17720,17720,386
|
|
20250123,133600,4527947990,17720,17730,17730,17720,267
|
|
20250123,133500,4523216150,17730,17730,17730,17720,519
|
|
20250123,133400,4514017280,17730,17720,17730,17720,141
|
|
20250123,133300,4511518550,17720,17740,17740,17720,262
|
|
20250123,133200,4506873040,17730,17730,17730,17730,163
|
|
20250123,133100,4503983050,17730,17750,17750,17730,653
|
|
20250123,133000,4492400240,17750,17760,17760,17750,546
|
|
20250123,132900,4482704740,17760,17770,17770,17760,1611
|
|
20250123,132800,4454077770,17760,17760,17760,17760,511
|
|
20250123,132700,4445002410,17760,17740,17760,17740,59
|
|
20250123,132600,4443955730,17740,17740,17740,17740,200
|
|
20250123,132500,4440407730,17760,17740,17760,17740,241
|
|
20250123,132400,4436131460,17740,17730,17750,17730,311
|
|
20250123,132300,4430614930,17730,17730,17730,17720,147
|
|
20250123,132200,4428008770,17730,17740,17750,17730,282
|
|
20250123,132100,4423007210,17740,17740,17740,17730,268
|
|
20250123,132000,4418254420,17740,17720,17740,17720,39
|
|
20250123,131900,4417562950,17740,17730,17740,17720,1848
|
|
20250123,131800,4384815910,17730,17730,17730,17730,23
|
|
20250123,131700,4384408120,17730,17730,17730,17720,128
|
|
20250123,131600,4382138880,17720,17740,17740,17720,439
|
|
20250123,131500,4374356490,17740,17730,17750,17730,48
|
|
20250123,131400,4373505250,17730,17740,17740,17730,76
|
|
20250123,131300,4372157510,17740,17720,17740,17720,561
|
|
20250123,131200,4362207670,17720,17740,17740,17720,686
|
|
20250123,131100,4350051710,17740,17730,17740,17720,146
|
|
20250123,131000,4347463330,17730,17730,17770,17720,342
|
|
20250123,130900,4341400080,17730,17730,17740,17730,259
|
|
20250123,130800,4336807950,17730,17740,17740,17730,217
|
|
20250123,130700,4332959560,17740,17740,17740,17730,994
|
|
20250123,130600,4315331000,17770,17770,17770,17770,1
|
|
20250123,130500,4315313230,17740,17750,17750,17740,208
|
|
20250123,130400,4311623220,17750,17750,17750,17750,152
|
|
20250123,130300,4308925220,17750,17750,17750,17750,158
|
|
20250123,130200,4306120720,17750,17750,17750,17750,23
|
|
20250123,130100,4305712470,17770,17770,17770,17770,8
|
|
20250123,130000,4305570310,17750,17770,17770,17750,438
|
|
20250123,125900,4297795450,17770,17760,17770,17750,1417
|
|
20250123,125800,4272640300,17760,17770,17770,17760,14
|
|
20250123,125700,4272391550,17780,17780,17780,17780,178
|
|
20250123,125600,4269226710,17780,17760,17780,17760,289
|
|
20250123,125500,4264091810,17760,17760,17760,17760,3
|
|
20250123,125400,4264038530,17750,17760,17760,17750,693
|
|
20250123,125300,4251733670,17760,17760,17760,17760,514
|
|
20250123,125200,4242605030,17760,17760,17780,17760,161
|
|
20250123,125100,4239744880,17760,17780,17780,17760,886
|
|
20250123,125000,4224000920,17780,17770,17780,17770,139
|
|
20250123,124900,4221530340,17770,17770,17780,17770,259
|
|
20250123,124800,4216927420,17780,17760,17780,17760,1643
|
|
20250123,124700,4187746580,17760,17760,17760,17760,166
|
|
20250123,124600,4184798420,17750,17740,17750,17730,261
|
|
20250123,124500,4180168120,17740,17750,17760,17740,1089
|
|
20250123,124400,4160840790,17750,17750,17760,17750,755
|
|
20250123,124300,4147432280,17750,17740,17750,17740,6
|
|
20250123,124200,4147325810,17740,17750,17750,17740,103
|
|
20250123,124100,4145497590,17750,17750,17750,17750,102
|
|
20250123,124000,4143687090,17750,17750,17750,17750,270
|
|
20250123,123900,4138894590,17750,17760,17760,17750,48
|
|
20250123,123800,4138042570,17760,17760,17760,17760,57
|
|
20250123,123700,4137030250,17760,17750,17760,17750,345
|
|
20250123,123600,4130905480,17750,17710,17750,17710,1039
|
|
20250123,123500,4112487270,17710,17720,17720,17710,88
|
|
20250123,123400,4110928270,17710,17720,17720,17710,128
|
|
20250123,123300,4108661380,17720,17720,17720,17710,181
|
|
20250123,123200,4105455310,17720,17710,17720,17710,181
|
|
20250123,123100,4102249040,17720,17720,17720,17710,76
|
|
20250123,123000,4100902520,17710,17710,17710,17710,203
|
|
20250123,122900,4097307390,17720,17720,17720,17720,153
|
|
20250123,122800,4094596230,17720,17730,17730,17720,376
|
|
20250123,122700,4087933380,17730,17720,17730,17720,320
|
|
20250123,122600,4082262470,17720,17720,17720,17720,17
|
|
20250123,122500,4081961230,17720,17740,17740,17720,76
|
|
20250123,122400,4080613400,17730,17710,17730,17700,286
|
|
20250123,122300,4075547070,17710,17690,17710,17690,585
|
|
20250123,122200,4065193540,17700,17720,17720,17700,631
|
|
20250123,122100,4054024040,17720,17710,17720,17700,260
|
|
20250123,122000,4049421740,17710,17730,17730,17700,3112
|
|
20250123,121900,3994297370,17750,17750,17750,17740,1059
|
|
20250123,121800,3975505200,17750,17750,17750,17710,2082
|
|
20250123,121700,3938609580,17750,17710,17770,17710,457
|
|
20250123,121600,3930505160,17710,17730,17730,17710,312
|
|
20250123,121500,3924978500,17730,17720,17730,17710,689
|
|
20250123,121400,3912771820,17720,17720,17770,17710,1797
|
|
20250123,121300,3880914760,17710,17770,17770,17710,247
|
|
20250123,121200,3876528030,17770,17800,17800,17690,4826
|
|
20250123,121100,3791048790,17800,17740,17800,17740,383
|
|
20250123,121000,3784243410,17740,17740,17740,17740,60
|
|
20250123,120900,3783179010,17730,17720,17730,17710,1247
|
|
20250123,120800,3761089210,17720,17720,17720,17700,1292
|
|
20250123,120700,3738212830,17720,17730,17740,17710,665
|
|
20250123,120600,3726424980,17730,17710,17730,17710,88
|
|
20250123,120500,3724865420,17700,17710,17730,17700,1558
|
|
20250123,120400,3697266980,17710,17710,17710,17710,174
|
|
20250123,120300,3694185440,17710,17710,17710,17700,486
|
|
20250123,120200,3685581500,17710,17720,17720,17680,1819
|
|
20250123,120100,3653379880,17730,17750,17750,17720,1603
|
|
20250123,120000,3624966580,17740,17760,17770,17740,2324
|
|
20250123,115900,3583704790,17770,17780,17820,17770,1004
|
|
20250123,115800,3565857710,17770,17820,17820,17770,192
|
|
20250123,115700,3562444410,17820,17820,17820,17820,331
|
|
20250123,115600,3556545990,17810,17800,17810,17800,571
|
|
20250123,115500,3546379650,17770,17770,17780,17770,795
|
|
20250123,115400,3532252130,17770,17770,17770,17770,0
|
|
20250123,115300,3532252130,17770,17780,17780,17770,251
|
|
20250123,115200,3527791790,17790,17800,17800,17790,12
|
|
20250123,115100,3527578210,17800,17740,17800,17740,677
|
|
20250123,115000,3515533970,17740,17810,17810,17730,11364
|
|
20250123,114900,3313365070,17810,17830,17840,17800,3401
|
|
20250123,114800,3252779400,17830,17830,17830,17830,121
|
|
20250123,114700,3250621970,17830,17820,17830,17820,83
|
|
20250123,114600,3249142280,17820,17830,17830,17820,1190
|
|
20250123,114500,3227932070,17840,17830,17840,17830,150
|
|
20250123,114400,3225257190,17830,17840,17840,17830,502
|
|
20250123,114300,3216303730,17840,17840,17840,17840,8
|
|
20250123,114200,3216161010,17860,17860,17870,17840,817
|
|
20250123,114100,3201572510,17860,17870,17870,17860,141
|
|
20250123,114000,3199053650,17870,17860,17870,17860,128
|
|
20250123,113900,3196767560,17860,17850,17870,17850,342
|
|
20250123,113800,3190662570,17870,17830,17870,17830,467
|
|
20250123,113700,3182331640,17830,17880,17880,17830,3531
|
|
20250123,113600,3119285150,17880,17890,17890,17870,787
|
|
20250123,113500,3105219130,17880,17870,17890,17870,500
|
|
20250123,113400,3096280860,17870,17860,17870,17860,621
|
|
20250123,113300,3085188060,17870,17920,17920,17860,12707
|
|
20250123,113200,2857736380,17920,17920,17920,17920,216
|
|
20250123,113100,2853865660,17920,17920,17920,17920,288
|
|
20250123,113000,2848704700,17920,17930,17930,17920,571
|
|
20250123,112900,2838472370,17930,17930,17930,17920,280
|
|
20250123,112800,2833452750,17920,17930,17930,17920,38
|
|
20250123,112700,2832771450,17920,17920,17930,17920,26
|
|
20250123,112600,2832305430,17910,17920,17920,17910,195
|
|
20250123,112500,2828811190,17920,17930,17930,17910,205
|
|
20250123,112400,2825137030,17920,17930,17930,17920,5
|
|
20250123,112300,2825047420,17930,17920,17930,17910,2851
|
|
20250123,112200,2773961500,17930,17940,17940,17920,3699
|
|
20250123,112100,2707614700,17950,17950,17950,17950,71
|
|
20250123,112000,2706340250,17950,17950,17960,17950,367
|
|
20250123,111900,2699751700,17950,17950,17950,17950,10
|
|
20250123,111800,2699572200,17950,17950,17950,17950,73
|
|
20250123,111700,2698261850,17950,17950,17950,17950,136
|
|
20250123,111600,2695820650,17950,17960,17960,17950,777
|
|
20250123,111500,2681873490,17950,17950,17950,17950,449
|
|
20250123,111400,2673813940,17940,17940,17940,17940,309
|
|
20250123,111300,2668270480,17940,17930,17940,17930,60
|
|
20250123,111200,2667194580,17930,17950,17950,17920,2809
|
|
20250123,111100,2616810700,17950,17950,17950,17950,287
|
|
20250123,111000,2611659050,17950,17970,17970,17950,441
|
|
20250123,110900,2603740300,17970,17960,17970,17960,93
|
|
20250123,110800,2602069740,17970,17960,17970,17960,384
|
|
20250123,110700,2595169430,17960,17960,17960,17950,1260
|
|
20250123,110600,2572548420,17970,17960,17970,17960,6
|
|
20250123,110500,2572440650,17950,17960,17960,17950,762
|
|
20250123,110400,2558761760,17970,18000,18000,17970,166
|
|
20250123,110300,2555777140,17990,17960,18000,17960,48
|
|
20250123,110200,2554913760,17960,17980,17980,17960,418
|
|
20250123,110100,2547406440,17960,18000,18000,17960,105
|
|
20250123,110000,2545518360,18000,17950,18010,17940,1027
|
|
20250123,105900,2527061980,17950,17970,17970,17950,200
|
|
20250123,105800,2523468580,17970,17960,17970,17950,171
|
|
20250123,105700,2520398510,17960,17960,17960,17960,62
|
|
20250123,105600,2519284990,17970,17970,17970,17960,48
|
|
20250123,105500,2518422690,17980,17990,17990,17980,554
|
|
20250123,105400,2508459190,18000,18010,18010,18000,849
|
|
20250123,105300,2493172360,18010,18000,18020,18000,104
|
|
20250123,105200,2491299830,17990,17990,17990,17990,100
|
|
20250123,105100,2489500830,17990,17990,17990,17980,138
|
|
20250123,105000,2487018220,17990,17960,18000,17960,72
|
|
20250123,104900,2485722620,17990,17960,17990,17950,1000
|
|
20250123,104800,2467768300,17960,17980,17980,17960,572
|
|
20250123,104700,2457488720,17980,17980,17980,17980,262
|
|
20250123,104600,2452777960,17980,17980,17980,17980,1
|
|
20250123,104500,2452759980,18000,17990,18000,17990,106
|
|
20250123,104400,2450852990,18000,18000,18000,18000,11
|
|
20250123,104300,2450654990,18000,18000,18000,17980,200
|
|
20250123,104200,2447056020,18000,18010,18010,18000,2000
|
|
20250123,104100,2411055710,18020,18030,18030,18010,990
|
|
20250123,104000,2393212000,18030,18040,18040,18030,9
|
|
20250123,103900,2393049670,18040,18050,18050,18040,621
|
|
20250123,103800,2381846530,18050,18050,18050,18050,568
|
|
20250123,103700,2371594130,18040,18040,18040,18040,576
|
|
20250123,103600,2361203090,18040,18030,18040,18030,61
|
|
20250123,103500,2360103240,18040,18040,18040,18040,36
|
|
20250123,103400,2359453800,18050,18050,18050,18050,58
|
|
20250123,103300,2358406900,18070,18070,18070,18070,0
|
|
20250123,103200,2358406900,18070,18050,18070,18050,408
|
|
20250123,103100,2351041660,18040,18040,18040,18040,190
|
|
20250123,103000,2347614060,18040,18010,18040,18010,771
|
|
20250123,102900,2333722510,18010,18040,18040,18000,578
|
|
20250123,102800,2323306070,18050,18050,18050,18050,379
|
|
20250123,102700,2316465120,18050,18050,18050,18050,260
|
|
20250123,102600,2311772120,18060,18060,18060,18050,400
|
|
20250123,102500,2304548980,18060,18060,18060,18060,3
|
|
20250123,102400,2304494800,18060,18070,18070,18060,320
|
|
20250123,102300,2298714610,18070,18070,18070,18070,2
|
|
20250123,102200,2298678470,18070,18070,18070,18070,111
|
|
20250123,102100,2296672700,18080,18090,18090,18080,418
|
|
20250123,102000,2289112130,18090,18120,18130,18090,1027
|
|
20250123,101900,2270507130,18120,18080,18120,18080,453
|
|
20250123,101800,2262303280,18080,18090,18110,18080,1269
|
|
20250123,101700,2239337950,18090,18060,18090,18060,486
|
|
20250123,101600,2230555510,18060,18040,18060,18020,359
|
|
20250123,101500,2224078880,18040,18030,18040,18020,159
|
|
20250123,101400,2221213200,18040,18040,18040,18030,540
|
|
20250123,101300,2211472200,18040,18040,18060,18040,366
|
|
20250123,101200,2204866740,18040,18010,18040,18010,247
|
|
20250123,101100,2200414050,18010,18020,18020,18000,483
|
|
20250123,101000,2191715600,18010,18000,18010,18000,46
|
|
20250123,100900,2190887490,18000,17990,18000,17980,668
|
|
20250123,100800,2178868740,17990,17980,17990,17980,150
|
|
20250123,100700,2176170740,17990,17990,17990,17980,469
|
|
20250123,100600,2167736100,17990,18000,18010,17990,21
|
|
20250123,100500,2167358260,18000,17970,18000,17970,82
|
|
20250123,100400,2165883800,17970,18000,18000,17970,276
|
|
20250123,100300,2160921710,18000,18000,18000,17990,261
|
|
20250123,100200,2156223970,18000,17970,18000,17970,719
|
|
20250123,100100,2143296150,17960,17960,17960,17960,36
|
|
20250123,100000,2142649590,17960,17940,17970,17940,1646
|
|
20250123,095900,2113095270,17950,17950,17950,17940,15
|
|
20250123,095800,2112826080,17950,17950,17950,17950,643
|
|
20250123,095700,2101284230,17950,17960,17960,17950,156
|
|
20250123,095600,2098482680,17950,17930,17950,17930,970
|
|
20250123,095500,2081088190,17930,17930,17930,17920,65
|
|
20250123,095400,2079922810,17930,17940,17940,17930,583
|
|
20250123,095300,2069468500,17940,17910,17940,17910,1392
|
|
20250123,095200,2044524430,17900,17910,17910,17900,929
|
|
20250123,095100,2027894930,17910,17910,17910,17900,5127
|
|
20250123,095000,1936112130,17910,17920,17920,17900,2468
|
|
20250123,094900,1891907670,17920,17930,17940,17920,2692
|
|
20250123,094800,1843648940,17930,17940,17940,17930,404
|
|
20250123,094700,1836404550,17940,17940,17970,17940,847
|
|
20250123,094600,1821205790,17940,17950,17950,17930,1403
|
|
20250123,094500,1796037950,17940,17970,17980,17940,1914
|
|
20250123,094400,1761694960,17960,17980,17980,17940,3252
|
|
20250123,094300,1703338860,17980,17980,17990,17970,313
|
|
20250123,094200,1697712330,17980,17980,17990,17980,213
|
|
20250123,094100,1693882580,17980,17980,17980,17940,4614
|
|
20250123,094000,1611035150,17990,17980,17990,17970,976
|
|
20250123,093900,1593493600,17980,17990,17990,17980,527
|
|
20250123,093800,1584015340,17990,17990,18000,17990,336
|
|
20250123,093700,1577970230,17990,18000,18000,17990,24
|
|
20250123,093600,1577538360,18000,18010,18010,18000,187
|
|
20250123,093500,1574172350,18000,17990,18000,17990,174
|
|
20250123,093400,1571041180,17990,17990,17990,17960,2023
|
|
20250123,093300,1534678740,17980,18000,18000,17980,722
|
|
20250123,093200,1521690700,18000,17970,18010,17970,749
|
|
20250123,093100,1508223190,17970,18040,18060,17970,5163
|
|
20250123,093000,1415292670,18040,18030,18060,18020,578
|
|
20250123,092900,1404865630,18050,18030,18050,18010,858
|
|
20250123,092800,1389400520,18030,18060,18070,18030,1496
|
|
20250123,092700,1362402300,18070,18070,18070,18050,356
|
|
20250123,092600,1355973760,18070,18090,18090,18050,1199
|
|
20250123,092500,1334297610,18090,18100,18110,18090,751
|
|
20250123,092400,1320704840,18100,18050,18140,18050,1224
|
|
20250123,092300,1298537800,18040,18010,18090,18000,5134
|
|
20250123,092200,1206044600,18010,18010,18020,18010,328
|
|
20250123,092100,1200135350,18000,17990,18010,17990,1834
|
|
20250123,092000,1167137470,18000,18060,18060,17980,13349
|
|
20250123,091900,926720450,18080,18090,18090,18060,1678
|
|
20250123,091800,896377940,18090,18120,18120,18070,250
|
|
20250123,091700,891855200,18120,18060,18140,18040,2086
|
|
20250123,091600,854187220,18070,18130,18140,18070,2278
|
|
20250123,091500,812931850,18130,18050,18140,18040,7566
|
|
20250123,091400,676293000,18050,18090,18090,18050,2001
|
|
20250123,091300,640152040,18040,18090,18110,18040,1147
|
|
20250123,091200,619414910,18030,18030,18050,18030,462
|
|
20250123,091100,611078450,18030,18030,18050,18020,821
|
|
20250123,091000,596275400,18020,18050,18060,18020,2028
|
|
20250123,090900,559704680,18040,18040,18080,18030,652
|
|
20250123,090800,547943530,18040,18030,18040,18020,1096
|
|
20250123,090700,528182050,18050,18060,18060,18010,3519
|
|
20250123,090600,464745160,18060,18090,18090,18020,1512
|
|
20250123,090500,437424580,18090,18020,18090,18020,715
|
|
20250123,090400,424519990,18010,18020,18050,18000,2212
|
|
20250123,090300,384661490,18020,17980,18050,17970,2442
|
|
20250123,090200,340697620,17980,17940,18010,17940,1204
|
|
20250123,090100,319076020,17940,18100,18110,17920,11291
|
|
20250123,090000,115873240,18100,18110,18110,18010,6157
|