588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184500,5267039760,18600,18600,18600,18600,9796
|
|
20250110,184400,5267039760,18600,18600,18600,18600,0
|
|
20250110,184300,5267039760,18600,18600,18600,18600,0
|
|
20250110,184200,5267039760,18600,18600,18600,18600,0
|
|
20250110,184100,5267039760,18600,18600,18600,18600,0
|
|
20250110,184000,5267039760,18600,18600,18600,18600,0
|
|
20250110,183900,5267039760,18600,18600,18600,18600,0
|
|
20250110,183800,5267039760,18600,18600,18600,18600,0
|
|
20250110,183700,5267039760,18600,18600,18600,18600,0
|
|
20250110,183600,5267039760,18600,18600,18600,18600,0
|
|
20250110,183500,5267039760,18600,18600,18600,18600,0
|
|
20250110,183400,5267039760,18600,18600,18600,18600,0
|
|
20250110,183300,5267039760,18600,18600,18600,18600,0
|
|
20250110,183200,5267039760,18600,18600,18600,18600,0
|
|
20250110,183100,5267039760,18600,18600,18600,18600,0
|
|
20250110,183000,5267039760,18600,18600,18600,18600,0
|
|
20250110,182900,5267039760,18600,18600,18600,18600,0
|
|
20250110,182800,5267039760,18600,18600,18600,18600,0
|
|
20250110,182700,5267039760,18600,18600,18600,18600,0
|
|
20250110,182600,5267039760,18600,18600,18600,18600,0
|
|
20250110,182500,5267039760,18600,18600,18600,18600,0
|
|
20250110,182400,5267039760,18600,18600,18600,18600,0
|
|
20250110,182300,5267039760,18600,18600,18600,18600,0
|
|
20250110,182200,5267039760,18600,18600,18600,18600,0
|
|
20250110,182100,5267039760,18600,18600,18600,18600,0
|
|
20250110,182000,5267039760,18600,18600,18600,18600,0
|
|
20250110,181900,5267039760,18600,18600,18600,18600,0
|
|
20250110,181800,5267039760,18600,18600,18600,18600,0
|
|
20250110,181700,5267039760,18600,18600,18600,18600,0
|
|
20250110,181600,5267039760,18600,18600,18600,18600,0
|
|
20250110,181500,5267039760,18600,18600,18600,18600,9796
|
|
20250110,181400,5267039760,18600,18600,18600,18600,0
|
|
20250110,181300,5267039760,18600,18600,18600,18600,0
|
|
20250110,181200,5267039760,18600,18600,18600,18600,0
|
|
20250110,181100,5267039760,18600,18600,18600,18600,0
|
|
20250110,181000,5267039760,18600,18600,18600,18600,0
|
|
20250110,180900,5267039760,18600,18600,18600,18600,0
|
|
20250110,180800,5267039760,18600,18600,18600,18600,0
|
|
20250110,180700,5267039760,18600,18600,18600,18600,0
|
|
20250110,180600,5267039760,18600,18600,18600,18600,0
|
|
20250110,180500,5267039760,18600,18600,18600,18600,0
|
|
20250110,180400,5267039760,18600,18600,18600,18600,0
|
|
20250110,180300,5267039760,18600,18600,18600,18600,0
|
|
20250110,180200,5267039760,18600,18600,18600,18600,0
|
|
20250110,180100,5267039760,18600,18600,18600,18600,0
|
|
20250110,180000,5267039760,18600,18600,18600,18600,0
|
|
20250110,175900,5267039760,18600,18600,18600,18600,0
|
|
20250110,175800,5267039760,18600,18600,18600,18600,0
|
|
20250110,175700,5267039760,18600,18600,18600,18600,0
|
|
20250110,175600,5267039760,18600,18600,18600,18600,0
|
|
20250110,175500,5267039760,18600,18600,18600,18600,0
|
|
20250110,175400,5267039760,18600,18600,18600,18600,0
|
|
20250110,175300,5267039760,18600,18600,18600,18600,0
|
|
20250110,175200,5267039760,18600,18600,18600,18600,0
|
|
20250110,175100,5267039760,18600,18600,18600,18600,0
|
|
20250110,175000,5267039760,18600,18600,18600,18600,0
|
|
20250110,174900,5267039760,18600,18600,18600,18600,0
|
|
20250110,174800,5267039760,18600,18600,18600,18600,0
|
|
20250110,174700,5267039760,18600,18600,18600,18600,0
|
|
20250110,174600,5267039760,18600,18600,18600,18600,0
|
|
20250110,174500,5267039760,18600,18600,18600,18600,9796
|
|
20250110,174400,5267039760,18600,18600,18600,18600,0
|
|
20250110,174300,5267039760,18600,18600,18600,18600,0
|
|
20250110,174200,5267039760,18600,18600,18600,18600,0
|
|
20250110,174100,5267039760,18600,18600,18600,18600,0
|
|
20250110,174000,5267039760,18600,18600,18600,18600,0
|
|
20250110,173900,5267039760,18600,18600,18600,18600,0
|
|
20250110,173800,5267039760,18600,18600,18600,18600,0
|
|
20250110,173700,5267039760,18600,18600,18600,18600,0
|
|
20250110,173600,5267039760,18600,18600,18600,18600,0
|
|
20250110,173500,5267039760,18600,18600,18600,18600,0
|
|
20250110,173400,5267039760,18600,18600,18600,18600,0
|
|
20250110,173300,5267039760,18600,18600,18600,18600,0
|
|
20250110,173200,5267039760,18600,18600,18600,18600,0
|
|
20250110,173100,5267039760,18600,18600,18600,18600,0
|
|
20250110,173000,5267039760,18600,18600,18600,18600,0
|
|
20250110,172900,5267039760,18600,18600,18600,18600,0
|
|
20250110,172800,5267039760,18600,18600,18600,18600,0
|
|
20250110,172700,5267039760,18600,18600,18600,18600,0
|
|
20250110,172600,5267039760,18600,18600,18600,18600,0
|
|
20250110,172500,5267039760,18600,18600,18600,18600,0
|
|
20250110,172400,5267039760,18600,18600,18600,18600,0
|
|
20250110,172300,5267039760,18600,18600,18600,18600,0
|
|
20250110,172200,5267039760,18600,18600,18600,18600,0
|
|
20250110,172100,5267039760,18600,18600,18600,18600,0
|
|
20250110,172000,5267039760,18600,18600,18600,18600,0
|
|
20250110,171900,5267039760,18600,18600,18600,18600,0
|
|
20250110,171800,5267039760,18600,18600,18600,18600,0
|
|
20250110,171700,5267039760,18600,18600,18600,18600,0
|
|
20250110,171600,5267039760,18600,18600,18600,18600,0
|
|
20250110,171500,5267039760,18600,18600,18600,18600,9796
|
|
20250110,171400,5267039760,18600,18600,18600,18600,0
|
|
20250110,171300,5267039760,18600,18600,18600,18600,0
|
|
20250110,171200,5267039760,18600,18600,18600,18600,0
|
|
20250110,171100,5267039760,18600,18600,18600,18600,0
|
|
20250110,171000,5267039760,18600,18600,18600,18600,0
|
|
20250110,170900,5267039760,18600,18600,18600,18600,0
|
|
20250110,170800,5267039760,18600,18600,18600,18600,0
|
|
20250110,170700,5267039760,18600,18600,18600,18600,0
|
|
20250110,170600,5267039760,18600,18600,18600,18600,0
|
|
20250110,170500,5267039760,18600,18600,18600,18600,0
|
|
20250110,170400,5267039760,18600,18600,18600,18600,0
|
|
20250110,170300,5267039760,18600,18600,18600,18600,0
|
|
20250110,170200,5267039760,18600,18600,18600,18600,0
|
|
20250110,170100,5267039760,18600,18600,18600,18600,0
|
|
20250110,170000,5267039760,18600,18600,18600,18600,0
|
|
20250110,165900,5267039760,18600,18600,18600,18600,0
|
|
20250110,165800,5267039760,18600,18600,18600,18600,0
|
|
20250110,165700,5267039760,18600,18600,18600,18600,0
|
|
20250110,165600,5267039760,18600,18600,18600,18600,0
|
|
20250110,165500,5267039760,18600,18600,18600,18600,0
|
|
20250110,165400,5267039760,18600,18600,18600,18600,0
|
|
20250110,165300,5267039760,18600,18600,18600,18600,0
|
|
20250110,165200,5267039760,18600,18600,18600,18600,0
|
|
20250110,165100,5267039760,18600,18600,18600,18600,0
|
|
20250110,165000,5267039760,18600,18600,18600,18600,0
|
|
20250110,164900,5267039760,18600,18600,18600,18600,0
|
|
20250110,164800,5267039760,18600,18600,18600,18600,0
|
|
20250110,164700,5267039760,18600,18600,18600,18600,0
|
|
20250110,164600,5267039760,18600,18600,18600,18600,0
|
|
20250110,164500,5267039760,18600,18600,18600,18600,9796
|
|
20250110,164400,5267039760,18600,18600,18600,18600,0
|
|
20250110,164300,5267039760,18600,18600,18600,18600,0
|
|
20250110,164200,5267039760,18600,18600,18600,18600,0
|
|
20250110,164100,5267039760,18600,18600,18600,18600,0
|
|
20250110,164000,5267039760,18600,18600,18600,18600,0
|
|
20250110,163900,5267039760,18600,18600,18600,18600,0
|
|
20250110,163800,5267039760,18600,18600,18600,18600,0
|
|
20250110,163700,5267039760,18600,18600,18600,18600,0
|
|
20250110,163600,5267039760,18600,18600,18600,18600,0
|
|
20250110,163500,5267039760,18600,18600,18600,18600,0
|
|
20250110,163400,5267039760,18600,18600,18600,18600,0
|
|
20250110,163300,5267039760,18600,18600,18600,18600,0
|
|
20250110,163200,5267039760,18600,18600,18600,18600,0
|
|
20250110,163100,5267039760,18600,18600,18600,18600,0
|
|
20250110,163000,5267039760,18600,18600,18600,18600,0
|
|
20250110,162900,5267039760,18600,18600,18600,18600,0
|
|
20250110,162800,5267039760,18600,18600,18600,18600,0
|
|
20250110,162700,5267039760,18600,18600,18600,18600,0
|
|
20250110,162600,5267039760,18600,18600,18600,18600,0
|
|
20250110,162500,5267039760,18600,18600,18600,18600,0
|
|
20250110,162400,5267039760,18600,18600,18600,18600,0
|
|
20250110,162300,5267039760,18600,18600,18600,18600,0
|
|
20250110,162200,5267039760,18600,18600,18600,18600,0
|
|
20250110,162100,5267039760,18600,18600,18600,18600,0
|
|
20250110,162000,5267039760,18600,18600,18600,18600,0
|
|
20250110,161900,5267039760,18600,18600,18600,18600,0
|
|
20250110,161800,5267039760,18600,18600,18600,18600,0
|
|
20250110,161700,5267039760,18600,18600,18600,18600,0
|
|
20250110,161600,5267039760,18600,18600,18600,18600,0
|
|
20250110,161500,5267039760,18600,18600,18600,18600,9796
|
|
20250110,161400,5267039760,18600,18600,18600,18600,0
|
|
20250110,161300,5267039760,18600,18600,18600,18600,0
|
|
20250110,161200,5267039760,18600,18600,18600,18600,0
|
|
20250110,161100,5267039760,18600,18600,18600,18600,0
|
|
20250110,161000,5267039760,18600,18600,18600,18600,0
|
|
20250110,160900,5267039760,18600,18600,18600,18600,0
|
|
20250110,160800,5267039760,18600,18600,18600,18600,0
|
|
20250110,160700,5267039760,18600,18600,18600,18600,0
|
|
20250110,160600,5267039760,18600,18600,18600,18600,0
|
|
20250110,160500,5267039760,18600,18600,18600,18600,0
|
|
20250110,160400,5267039760,18600,18600,18600,18600,0
|
|
20250110,160300,5267039760,18600,18600,18600,18600,0
|
|
20250110,160200,5267039760,18600,18600,18600,18600,0
|
|
20250110,160100,5267039760,18600,18600,18600,18600,0
|
|
20250110,160000,5267039760,18600,18600,18600,18600,0
|
|
20250110,155900,5267039760,18600,18600,18600,18600,0
|
|
20250110,155800,5267039760,18600,18600,18600,18600,0
|
|
20250110,155700,5267039760,18600,18600,18600,18600,0
|
|
20250110,155600,5267039760,18600,18600,18600,18600,0
|
|
20250110,155500,5267039760,18600,18600,18600,18600,0
|
|
20250110,155400,5267039760,18600,18600,18600,18600,0
|
|
20250110,155300,5267039760,18600,18600,18600,18600,0
|
|
20250110,155200,5267039760,18600,18600,18600,18600,0
|
|
20250110,155100,5267039760,18600,18600,18600,18600,0
|
|
20250110,155000,5267039760,18600,18600,18600,18600,0
|
|
20250110,154900,5267039760,18600,18600,18600,18600,0
|
|
20250110,154800,5267039760,18600,18600,18600,18600,0
|
|
20250110,154700,5267039760,18600,18600,18600,18600,0
|
|
20250110,154600,5267039760,18600,18600,18600,18600,0
|
|
20250110,154500,5267039760,18600,18600,18600,18600,9796
|
|
20250110,154400,5267039760,18600,18600,18600,18600,0
|
|
20250110,154300,5267039760,18600,18600,18600,18600,0
|
|
20250110,154200,5267039760,18600,18600,18600,18600,0
|
|
20250110,154100,5267039760,18600,18600,18600,18600,0
|
|
20250110,154000,5267039760,18600,18600,18600,18600,0
|
|
20250110,153900,5267039760,18600,18600,18600,18600,0
|
|
20250110,153800,5267039760,18600,18600,18600,18600,0
|
|
20250110,153700,5267039760,18600,18600,18600,18600,0
|
|
20250110,153600,5267039760,18600,18600,18600,18600,0
|
|
20250110,153500,5267039760,18600,18600,18600,18600,0
|
|
20250110,153400,5267039760,18600,18600,18600,18600,0
|
|
20250110,153300,5267039760,18600,18600,18600,18600,0
|
|
20250110,153200,5267039760,18600,18600,18600,18600,0
|
|
20250110,153100,5267039760,18600,18600,18600,18600,0
|
|
20250110,153000,5267039760,18600,18600,18600,18600,9796
|
|
20250110,152900,5084834160,18660,18660,18660,18660,0
|
|
20250110,152800,5084834160,18660,18660,18660,18660,0
|
|
20250110,152700,5084834160,18660,18660,18660,18660,0
|
|
20250110,152600,5084834160,18660,18660,18660,18660,0
|
|
20250110,152500,5084834160,18660,18660,18660,18660,0
|
|
20250110,152400,5084834160,18660,18660,18660,18660,0
|
|
20250110,152300,5084834160,18660,18660,18660,18660,0
|
|
20250110,152200,5084834160,18660,18660,18660,18660,0
|
|
20250110,152100,5084834160,18660,18660,18660,18660,0
|
|
20250110,152000,5084834160,18660,18660,18660,18660,0
|
|
20250110,151900,5084834160,18660,18670,18670,18650,1341
|
|
20250110,151800,5059812030,18670,18670,18680,18660,1128
|
|
20250110,151700,5038754060,18680,18670,18680,18670,412
|
|
20250110,151600,5031058370,18680,18680,18690,18670,209
|
|
20250110,151500,5027154190,18700,18670,18700,18670,309
|
|
20250110,151400,5021383580,18680,18690,18700,18680,1397
|
|
20250110,151300,4995278570,18700,18690,18700,18690,150
|
|
20250110,151200,4992474280,18700,18690,18700,18690,627
|
|
20250110,151100,4980750060,18690,18690,18700,18690,329
|
|
20250110,151000,4974601020,18700,18690,18700,18680,309
|
|
20250110,150900,4968825680,18690,18700,18710,18690,728
|
|
20250110,150800,4955214800,18710,18690,18710,18690,198
|
|
20250110,150700,4951513570,18700,18690,18700,18680,363
|
|
20250110,150600,4944730600,18700,18700,18700,18690,405
|
|
20250110,150500,4937160080,18700,18710,18720,18700,195
|
|
20250110,150400,4933512950,18700,18720,18720,18680,191
|
|
20250110,150300,4929943670,18720,18700,18720,18670,653
|
|
20250110,150200,4917745800,18700,18700,18700,18670,312
|
|
20250110,150100,4911915780,18690,18660,18700,18660,197
|
|
20250110,150000,4908237210,18660,18660,18670,18650,885
|
|
20250110,145900,4891729220,18670,18670,18670,18660,135
|
|
20250110,145800,4889209390,18670,18670,18670,18660,201
|
|
20250110,145700,4885458230,18670,18700,18700,18660,694
|
|
20250110,145600,4872494780,18700,18680,18700,18680,219
|
|
20250110,145500,4868402850,18700,18660,18700,18660,392
|
|
20250110,145400,4861083940,18660,18650,18660,18650,82
|
|
20250110,145300,4859553960,18650,18650,18650,18640,287
|
|
20250110,145200,4854203720,18650,18640,18660,18640,250
|
|
20250110,145100,4849541120,18650,18690,18690,18640,341
|
|
20250110,145000,4843180130,18690,18680,18700,18670,221
|
|
20250110,144900,4839050860,18680,18700,18700,18670,208
|
|
20250110,144800,4835165140,18720,18680,18730,18670,71
|
|
20250110,144700,4833837810,18730,18740,18740,18720,60
|
|
20250110,144600,4832714040,18730,18680,18730,18650,344
|
|
20250110,144500,4826280670,18700,18680,18700,18670,57
|
|
20250110,144400,4825215350,18640,18680,18680,18640,1813
|
|
20250110,144300,4791404690,18680,18670,18680,18650,1188
|
|
20250110,144200,4769237630,18680,18670,18680,18660,99
|
|
20250110,144100,4767388800,18670,18670,18680,18650,376
|
|
20250110,144000,4760369860,18680,18690,18690,18670,251
|
|
20250110,143900,4755681450,18690,18710,18720,18680,115
|
|
20250110,143800,4753531950,18720,18680,18720,18670,450
|
|
20250110,143700,4745123370,18680,18700,18710,18650,2457
|
|
20250110,143600,4699254200,18710,18710,18710,18700,104
|
|
20250110,143500,4697308460,18710,18710,18710,18700,117
|
|
20250110,143400,4695119400,18710,18700,18720,18700,229
|
|
20250110,143300,4690836680,18710,18710,18720,18700,219
|
|
20250110,143200,4686739310,18710,18750,18750,18710,361
|
|
20250110,143100,4679983520,18750,18730,18750,18730,148
|
|
20250110,143000,4677210380,18730,18730,18750,18710,132
|
|
20250110,142900,4674738540,18740,18720,18750,18720,138
|
|
20250110,142800,4672153450,18740,18710,18740,18710,177
|
|
20250110,142700,4668840870,18700,18720,18720,18700,234
|
|
20250110,142600,4664463370,18720,18720,18740,18700,746
|
|
20250110,142500,4650499330,18710,18720,18740,18690,1053
|
|
20250110,142400,4630796210,18720,18710,18720,18690,409
|
|
20250110,142300,4623149070,18700,18710,18710,18700,234
|
|
20250110,142200,4618772310,18700,18720,18730,18690,772
|
|
20250110,142100,4604334040,18720,18710,18730,18700,160
|
|
20250110,142000,4601340110,18710,18680,18710,18680,529
|
|
20250110,141900,4591457540,18690,18690,18690,18680,328
|
|
20250110,141800,4585330030,18690,18670,18690,18660,341
|
|
20250110,141700,4578963630,18680,18700,18700,18670,920
|
|
20250110,141600,4561765530,18710,18710,18720,18700,519
|
|
20250110,141500,4552056420,18710,18700,18720,18700,212
|
|
20250110,141400,4548090060,18710,18700,18720,18700,280
|
|
20250110,141300,4542853460,18700,18680,18700,18660,254
|
|
20250110,141200,4538112060,18680,18690,18700,18680,389
|
|
20250110,141100,4530842470,18680,18670,18690,18660,152
|
|
20250110,141000,4528004750,18670,18680,18690,18660,722
|
|
20250110,140900,4514520330,18680,18700,18710,18680,929
|
|
20250110,140800,4497144120,18700,18680,18710,18670,2102
|
|
20250110,140700,4457860070,18680,18680,18680,18670,635
|
|
20250110,140600,4446003050,18680,18620,18680,18620,929
|
|
20250110,140500,4428690870,18600,18670,18680,18590,1692
|
|
20250110,140400,4397165800,18670,18650,18680,18640,628
|
|
20250110,140300,4385447820,18600,18690,18690,18600,754
|
|
20250110,140200,4371373860,18680,18700,18710,18670,471
|
|
20250110,140100,4362571140,18700,18630,18700,18610,1046
|
|
20250110,140000,4343049450,18630,18580,18630,18580,260
|
|
20250110,135900,4338208630,18640,18610,18640,18580,3344
|
|
20250110,135800,4276021770,18620,18610,18620,18610,241
|
|
20250110,135700,4271536730,18610,18610,18630,18600,377
|
|
20250110,135600,4264520960,18600,18620,18620,18600,722
|
|
20250110,135500,4251085930,18620,18640,18640,18620,453
|
|
20250110,135400,4242648260,18650,18650,18690,18640,951
|
|
20250110,135300,4224900700,18650,18610,18650,18600,989
|
|
20250110,135200,4206479490,18600,18610,18620,18600,1462
|
|
20250110,135100,4179274240,18620,18630,18630,18610,1058
|
|
20250110,135000,4159574780,18630,18640,18650,18630,934
|
|
20250110,134900,4142171470,18650,18660,18670,18640,944
|
|
20250110,134800,4124561540,18670,18700,18700,18660,1043
|
|
20250110,134700,4105097360,18670,18670,18720,18660,1831
|
|
20250110,134600,4070910100,18680,18720,18730,18670,6135
|
|
20250110,134500,3956177630,18720,18740,18740,18720,376
|
|
20250110,134400,3949136810,18750,18750,18750,18740,376
|
|
20250110,134300,3942090360,18750,18720,18750,18720,596
|
|
20250110,134200,3930928090,18720,18740,18740,18720,1233
|
|
20250110,134100,3907835390,18750,18760,18760,18730,1013
|
|
20250110,134000,3888840500,18760,18780,18790,18760,895
|
|
20250110,133900,3872037430,18780,18790,18800,18780,247
|
|
20250110,133800,3867396720,18790,18740,18790,18740,1579
|
|
20250110,133700,3837784430,18740,18750,18750,18730,741
|
|
20250110,133600,3823900140,18740,18750,18750,18740,338
|
|
20250110,133500,3817565030,18750,18760,18760,18750,158
|
|
20250110,133400,3814602100,18750,18760,18760,18740,3421
|
|
20250110,133300,3750462470,18760,18770,18770,18760,709
|
|
20250110,133200,3737161250,18770,18760,18770,18760,422
|
|
20250110,133100,3729243860,18770,18780,18800,18770,476
|
|
20250110,133000,3720303940,18780,18770,18780,18770,190
|
|
20250110,132900,3716736100,18770,18800,18810,18770,2769
|
|
20250110,132800,3664692070,18810,18800,18810,18800,118
|
|
20250110,132700,3662473510,18800,18810,18810,18800,112
|
|
20250110,132600,3660367360,18810,18810,18810,18800,809
|
|
20250110,132500,3645157270,18810,18820,18820,18810,1701
|
|
20250110,132400,3613156300,18820,18820,18830,18810,761
|
|
20250110,132300,3598834540,18820,18820,18830,18810,864
|
|
20250110,132200,3582575190,18820,18830,18830,18820,455
|
|
20250110,132100,3574011810,18830,18830,18830,18820,609
|
|
20250110,132000,3562545240,18830,18840,18840,18830,307
|
|
20250110,131900,3556764350,18830,18850,18850,18830,1219
|
|
20250110,131800,3533790400,18850,18860,18860,18850,89
|
|
20250110,131700,3532112680,18850,18850,18860,18850,308
|
|
20250110,131600,3526306540,18850,18860,18860,18850,94
|
|
20250110,131500,3524534530,18850,18870,18870,18850,235
|
|
20250110,131400,3520102500,18860,18860,18870,18860,130
|
|
20250110,131300,3517650630,18860,18860,18870,18860,118
|
|
20250110,131200,3515425110,18870,18860,18880,18860,372
|
|
20250110,131100,3508405480,18860,18860,18860,18850,267
|
|
20250110,131000,3503372130,18860,18860,18870,18850,80
|
|
20250110,130900,3501863790,18860,18870,18870,18860,43
|
|
20250110,130800,3501052750,18850,18880,18880,18850,584
|
|
20250110,130700,3490035180,18880,18870,18880,18870,75
|
|
20250110,130600,3488619630,18870,18870,18880,18860,286
|
|
20250110,130500,3483223130,18870,18870,18890,18870,122
|
|
20250110,130400,3480920490,18880,18880,18880,18870,95
|
|
20250110,130300,3479127190,18880,18880,18890,18880,193
|
|
20250110,130200,3475483250,18880,18900,18900,18880,190
|
|
20250110,130100,3471892530,18900,18910,18920,18900,120
|
|
20250110,130000,3469623870,18900,18900,18910,18870,692
|
|
20250110,125900,3456548410,18900,18910,18910,18900,393
|
|
20250110,125800,3449120700,18910,18900,18910,18900,30
|
|
20250110,125700,3448553680,18900,18940,18940,18900,1662
|
|
20250110,125600,3417105900,18940,18960,18960,18940,818
|
|
20250110,125500,3401604670,18950,18960,18970,18950,220
|
|
20250110,125400,3397433810,18960,18980,18980,18960,216
|
|
20250110,125300,3393334700,18980,18980,18990,18980,131
|
|
20250110,125200,3390847950,18990,18990,18990,18990,39
|
|
20250110,125100,3390107340,18990,18990,19000,18990,162
|
|
20250110,125000,3387030950,18990,19010,19020,18990,867
|
|
20250110,124900,3370556060,19020,19020,19020,19010,94
|
|
20250110,124800,3368768740,19040,19010,19040,19010,308
|
|
20250110,124700,3362909260,19010,19020,19020,19010,361
|
|
20250110,124600,3356045880,19030,19030,19030,19020,154
|
|
20250110,124500,3353115550,19010,19010,19030,19010,227
|
|
20250110,124400,3348799830,19000,19000,19010,19000,33
|
|
20250110,124300,3348172790,19000,19000,19010,19000,357
|
|
20250110,124200,3341387990,19000,18990,19010,18990,40
|
|
20250110,124100,3340628000,18980,18970,18990,18970,184
|
|
20250110,124000,3337136460,18970,18980,18980,18970,143
|
|
20250110,123900,3334423650,18970,18990,19000,18960,174
|
|
20250110,123800,3331123200,18990,19010,19010,18990,29
|
|
20250110,123700,3330572470,18990,18990,18990,18960,167
|
|
20250110,123600,3327403510,19010,19010,19010,18980,127
|
|
20250110,123500,3324991200,19000,18960,19010,18960,336
|
|
20250110,123400,3318613740,18970,18980,18980,18960,145
|
|
20250110,123300,3315863360,18980,18990,18990,18980,12
|
|
20250110,123200,3315635580,18970,18980,18990,18970,101
|
|
20250110,123100,3313719200,18970,18990,18990,18960,146
|
|
20250110,123000,3310948940,18960,18970,18990,18960,170
|
|
20250110,122900,3307723430,18970,18960,18990,18960,89
|
|
20250110,122800,3306035210,18960,18980,18980,18960,147
|
|
20250110,122700,3303246650,18990,19020,19020,18990,136
|
|
20250110,122600,3300663230,19010,19010,19010,19000,121
|
|
20250110,122500,3298363810,19010,19010,19010,19000,297
|
|
20250110,122400,3292720110,19000,19010,19010,19000,88
|
|
20250110,122300,3291047700,19030,19000,19030,19000,299
|
|
20250110,122200,3285366620,18990,18980,18990,18970,226
|
|
20250110,122100,3281076640,18980,18970,18980,18970,200
|
|
20250110,122000,3277282620,18990,19000,19000,18970,248
|
|
20250110,121900,3272574300,19020,19000,19030,18990,204
|
|
20250110,121800,3268699440,19000,19050,19050,19000,619
|
|
20250110,121700,3256930090,19050,19020,19060,19000,243
|
|
20250110,121600,3252307930,19020,18990,19020,18990,431
|
|
20250110,121500,3244119170,18980,18990,18990,18970,120
|
|
20250110,121400,3241841600,18990,18990,18990,18990,108
|
|
20250110,121300,3239790680,19000,18970,19000,18970,203
|
|
20250110,121200,3235935720,18980,19010,19010,18970,138
|
|
20250110,121100,3233315750,19000,19010,19020,19000,137
|
|
20250110,121000,3230712360,19010,18970,19010,18970,159
|
|
20250110,120900,3227692960,18980,18980,18990,18970,436
|
|
20250110,120800,3219417400,18980,19000,19090,18980,201
|
|
20250110,120700,3215595350,19000,19100,19100,19000,288
|
|
20250110,120600,3210117180,19100,18960,19100,18960,168
|
|
20250110,120500,3206919750,18960,19040,19120,18940,324
|
|
20250110,120400,3200751540,19110,18960,19120,18880,1089
|
|
20250110,120300,3180083140,18970,18990,19030,18880,1833
|
|
20250110,120200,3145373110,18990,18880,19000,18870,2575
|
|
20250110,120100,3096608070,18860,18870,18880,18860,1184
|
|
20250110,120000,3074265610,18860,18840,18860,18840,331
|
|
20250110,115900,3068024030,18840,18840,18840,18830,244
|
|
20250110,115800,3063427900,18840,18830,18840,18830,218
|
|
20250110,115700,3059321510,18830,18840,18840,18830,565
|
|
20250110,115600,3048681930,18840,18840,18840,18840,137
|
|
20250110,115500,3046100850,18840,18840,18850,18840,220
|
|
20250110,115400,3041956040,18840,18850,18860,18830,585
|
|
20250110,115300,3030931790,18850,18870,18870,18850,1771
|
|
20250110,115200,2997529350,18870,18870,18870,18870,163
|
|
20250110,115100,2994453540,18870,18880,18880,18870,105
|
|
20250110,115000,2992471970,18890,18880,18890,18870,67
|
|
20250110,114900,2991206830,18890,18890,18890,18860,402
|
|
20250110,114800,2983620810,18890,18860,18890,18860,627
|
|
20250110,114700,2971792860,18870,18860,18870,18850,445
|
|
20250110,114600,2963400290,18860,18860,18860,18860,134
|
|
20250110,114500,2960873050,18850,18870,18870,18850,277
|
|
20250110,114400,2955648710,18870,18870,18870,18860,93
|
|
20250110,114300,2953894220,18870,18900,18900,18860,291
|
|
20250110,114200,2948399110,18890,18860,18900,18860,556
|
|
20250110,114100,2937897990,18860,18860,18870,18860,208
|
|
20250110,114000,2933974360,18870,18860,18890,18850,741
|
|
20250110,113900,2919996240,18870,18900,18910,18870,841
|
|
20250110,113800,2904118110,18900,18900,18910,18890,541
|
|
20250110,113700,2893897780,18900,18900,18900,18890,116
|
|
20250110,113600,2891706180,18900,18910,18910,18890,256
|
|
20250110,113500,2886867260,18910,18940,18940,18910,137
|
|
20250110,113400,2884274240,18930,18940,18940,18930,107
|
|
20250110,113300,2882248530,18940,18930,18950,18930,247
|
|
20250110,113200,2877570260,18930,18930,18940,18930,61
|
|
20250110,113100,2876415460,18930,18900,18940,18900,484
|
|
20250110,113000,2867257210,18900,18910,18910,18890,108
|
|
20250110,112900,2865216430,18910,18900,18930,18900,27
|
|
20250110,112800,2864705800,18930,18880,18930,18880,203
|
|
20250110,112700,2860872240,18870,18890,18890,18870,355
|
|
20250110,112600,2854170010,18880,18910,18910,18880,711
|
|
20250110,112500,2840735100,18910,18910,18910,18900,777
|
|
20250110,112400,2826047440,18910,18910,18910,18900,96
|
|
20250110,112300,2824232910,18900,18920,18920,18900,358
|
|
20250110,112200,2817463020,18920,18920,18920,18910,363
|
|
20250110,112100,2810598520,18920,18930,18930,18910,49
|
|
20250110,112000,2809671680,18940,18930,18940,18920,178
|
|
20250110,111900,2806303610,18920,18920,18940,18920,142
|
|
20250110,111800,2803616800,18950,18940,18950,18920,587
|
|
20250110,111700,2792506020,18930,18960,18960,18930,363
|
|
20250110,111600,2785628440,18940,18930,18970,18930,602
|
|
20250110,111500,2774224910,18930,18930,18940,18920,342
|
|
20250110,111400,2767751860,18920,18940,18940,18920,220
|
|
20250110,111300,2763589200,18940,18940,18940,18920,492
|
|
20250110,111200,2754276270,18950,18930,18960,18930,361
|
|
20250110,111100,2747434780,18960,18920,18960,18920,44
|
|
20250110,111000,2746601840,18930,18950,18950,18920,110
|
|
20250110,110900,2744519730,18960,18930,18960,18930,48
|
|
20250110,110800,2743610790,18930,18940,18960,18920,188
|
|
20250110,110700,2740050780,18940,18950,18960,18940,235
|
|
20250110,110600,2735597430,18960,18940,18960,18920,182
|
|
20250110,110500,2732149890,18930,18950,18950,18930,160
|
|
20250110,110400,2729118850,18950,18960,18970,18950,98
|
|
20250110,110300,2727261050,18960,18960,18960,18960,133
|
|
20250110,110200,2724739370,18960,18970,18970,18960,22
|
|
20250110,110100,2724322040,18970,18960,18970,18960,135
|
|
20250110,110000,2721762310,18960,18950,18960,18950,112
|
|
20250110,105900,2719639020,18960,18960,18960,18960,127
|
|
20250110,105800,2717231100,18960,18960,18960,18940,17
|
|
20250110,105700,2716908910,18900,18970,18970,18900,754
|
|
20250110,105600,2702631800,18980,18950,18990,18950,261
|
|
20250110,105500,2697681920,18960,18960,18960,18940,50
|
|
20250110,105400,2696734330,18950,18930,18950,18930,224
|
|
20250110,105300,2692493440,18930,18910,18940,18910,295
|
|
20250110,105200,2686912310,18910,18950,18950,18910,594
|
|
20250110,105100,2675666250,18950,18940,18950,18940,12
|
|
20250110,105000,2675438860,18940,18960,18960,18940,628
|
|
20250110,104900,2663534450,18960,18960,19000,18960,1518
|
|
20250110,104800,2634752350,18960,18970,18970,18960,260
|
|
20250110,104700,2629822430,18960,19000,19010,18960,373
|
|
20250110,104600,2622738070,18990,18960,19000,18960,874
|
|
20250110,104500,2606143200,18970,18980,18980,18960,167
|
|
20250110,104400,2602974420,18970,18970,18970,18960,78
|
|
20250110,104300,2601495060,18970,18980,18990,18960,191
|
|
20250110,104200,2597869820,18980,18980,18990,18980,176
|
|
20250110,104100,2594528020,18960,18970,18970,18960,86
|
|
20250110,104000,2592897450,18960,18950,18970,18940,1109
|
|
20250110,103900,2571876340,18930,18870,18950,18870,1016
|
|
20250110,103800,2552663310,18880,18860,18890,18850,216
|
|
20250110,103700,2548584160,18850,18850,18860,18850,663
|
|
20250110,103600,2536086110,18860,18880,18880,18850,1450
|
|
20250110,103500,2508745450,18880,18900,18910,18880,648
|
|
20250110,103400,2496505360,18910,18890,18910,18890,491
|
|
20250110,103300,2487229730,18890,18920,18920,18890,1100
|
|
20250110,103200,2466437510,18920,18930,18930,18910,977
|
|
20250110,103100,2447959190,18930,18940,18940,18920,232
|
|
20250110,103000,2443568790,18930,18940,19000,18910,1573
|
|
20250110,102900,2413763580,18930,18960,18970,18930,443
|
|
20250110,102800,2405369080,18960,19010,19010,18960,573
|
|
20250110,102700,2394489000,18990,19010,19010,18980,678
|
|
20250110,102600,2381611710,19020,19040,19070,19020,712
|
|
20250110,102500,2368056820,19040,19040,19050,19040,71
|
|
20250110,102400,2366704730,19040,19030,19070,19010,993
|
|
20250110,102300,2347793060,19000,18990,19010,18990,558
|
|
20250110,102200,2337193410,18990,18940,18990,18920,1304
|
|
20250110,102100,2312474930,18950,18950,18970,18950,94
|
|
20250110,102000,2310693240,18980,18990,18990,18980,754
|
|
20250110,101900,2296378270,18980,18920,18980,18900,2719
|
|
20250110,101800,2244867050,18910,18900,18940,18900,1149
|
|
20250110,101700,2223144580,18900,18970,18970,18890,1826
|
|
20250110,101600,2188575580,18960,18990,18990,18950,541
|
|
20250110,101500,2178313560,18960,18900,18970,18900,3568
|
|
20250110,101400,2110650260,18990,19010,19010,18900,1517
|
|
20250110,101300,2081864230,19000,18980,19020,18780,3579
|
|
20250110,101200,2014158590,18980,19090,19090,18750,7615
|
|
20250110,101100,1869768760,19090,19110,19110,19090,465
|
|
20250110,101000,1860887160,19100,19180,19190,19100,6697
|
|
20250110,100900,1732618240,19180,19190,19190,19180,461
|
|
20250110,100800,1723774450,19190,19240,19240,19190,5406
|
|
20250110,100700,1619943000,19240,19240,19240,19230,951
|
|
20250110,100600,1601655020,19240,19250,19250,19240,798
|
|
20250110,100500,1586301210,19250,19270,19290,19240,1015
|
|
20250110,100400,1566749580,19270,19250,19270,19250,368
|
|
20250110,100300,1559663380,19260,19250,19270,19250,127
|
|
20250110,100200,1557218000,19240,19250,19260,19240,105
|
|
20250110,100100,1555197560,19250,19270,19270,19250,150
|
|
20250110,100000,1552308490,19260,19240,19260,19230,377
|
|
20250110,095900,1545053720,19240,19260,19260,19230,2241
|
|
20250110,095800,1501911730,19260,19260,19270,19260,556
|
|
20250110,095700,1491203050,19260,19280,19280,19260,247
|
|
20250110,095600,1486444570,19280,19290,19290,19280,91
|
|
20250110,095500,1484690080,19260,19290,19290,19260,169
|
|
20250110,095400,1481433380,19280,19270,19280,19270,213
|
|
20250110,095300,1477328840,19260,19250,19260,19240,560
|
|
20250110,095200,1466547720,19250,19250,19250,19230,641
|
|
20250110,095100,1454214930,19250,19250,19250,19240,288
|
|
20250110,095000,1448673550,19250,19250,19250,19240,327
|
|
20250110,094900,1442379000,19240,19260,19260,19240,2292
|
|
20250110,094800,1398264630,19250,19260,19260,19250,217
|
|
20250110,094700,1394086920,19260,19250,19260,19250,698
|
|
20250110,094600,1380649530,19260,19250,19260,19250,260
|
|
20250110,094500,1375643440,19250,19270,19290,19250,1488
|
|
20250110,094400,1346969650,19270,19280,19290,19270,554
|
|
20250110,094300,1336291160,19280,19290,19290,19280,372
|
|
20250110,094200,1329118230,19290,19280,19290,19280,598
|
|
20250110,094100,1317582820,19290,19350,19350,19280,537
|
|
20250110,094000,1307219040,19350,19270,19350,19260,1537
|
|
20250110,093900,1277544670,19260,19230,19260,19220,1646
|
|
20250110,093800,1245899830,19230,19350,19350,19230,4855
|
|
20250110,093700,1152378080,19310,19360,19360,19310,915
|
|
20250110,093600,1134693560,19350,19390,19390,19350,226
|
|
20250110,093500,1130315980,19390,19370,19410,19360,269
|
|
20250110,093400,1125105440,19370,19380,19380,19350,883
|
|
20250110,093300,1108008350,19380,19470,19470,19380,542
|
|
20250110,093200,1097477650,19470,19490,19500,19460,1350
|
|
20250110,093100,1071199760,19490,19460,19490,19440,431
|
|
20250110,093000,1062807970,19460,19440,19470,19430,653
|
|
20250110,092900,1050110570,19440,19440,19440,19440,122
|
|
20250110,092800,1047738890,19410,19340,19430,19330,1436
|
|
20250110,092700,1019898700,19320,19290,19340,19290,724
|
|
20250110,092600,1005917180,19290,19360,19370,19290,1435
|
|
20250110,092500,978203180,19360,19340,19360,19310,1673
|
|
20250110,092400,945863910,19330,19390,19400,19330,288
|
|
20250110,092300,940288280,19390,19380,19390,19330,374
|
|
20250110,092200,933046350,19390,19400,19400,19330,177
|
|
20250110,092100,929617410,19400,19310,19400,19300,479
|
|
20250110,092000,920368080,19320,19380,19450,19310,881
|
|
20250110,091900,903293880,19390,19290,19400,19260,2427
|
|
20250110,091800,856407850,19340,19250,19340,19250,1657
|
|
20250110,091700,824463640,19270,19280,19290,19230,2442
|
|
20250110,091600,777452740,19290,19340,19350,19290,3868
|
|
20250110,091500,702736660,19350,19420,19420,19340,3035
|
|
20250110,091400,643957940,19430,19500,19500,19420,2532
|
|
20250110,091300,594679370,19510,19540,19540,19500,2492
|
|
20250110,091200,546048390,19580,19570,19580,19520,949
|
|
20250110,091100,527506970,19520,19570,19600,19520,2101
|
|
20250110,091000,486437240,19570,19630,19630,19540,4097
|
|
20250110,090900,406160720,19630,19650,19650,19620,562
|
|
20250110,090800,395127660,19650,19670,19670,19650,203
|
|
20250110,090700,391137090,19670,19710,19710,19650,808
|
|
20250110,090600,375256630,19710,19720,19720,19620,745
|
|
20250110,090500,360631640,19660,19630,19730,19630,2290
|
|
20250110,090400,315601510,19660,19650,19660,19600,1386
|
|
20250110,090300,288405000,19620,19740,19740,19610,3114
|
|
20250110,090200,227138750,19740,19780,19800,19740,1277
|
|
20250110,090100,201893260,19730,19780,19780,19680,3932
|
|
20250110,090000,124316480,19780,19940,19980,19780,6248
|