588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184500,3126157000,18980,18980,18980,18980,2676
|
|
20250115,184400,3126157000,18980,18980,18980,18980,0
|
|
20250115,184300,3126157000,18980,18980,18980,18980,0
|
|
20250115,184200,3126157000,18980,18980,18980,18980,0
|
|
20250115,184100,3126157000,18980,18980,18980,18980,0
|
|
20250115,184000,3126157000,18980,18980,18980,18980,0
|
|
20250115,183900,3126157000,18980,18980,18980,18980,0
|
|
20250115,183800,3126157000,18980,18980,18980,18980,0
|
|
20250115,183700,3126157000,18980,18980,18980,18980,0
|
|
20250115,183600,3126157000,18980,18980,18980,18980,0
|
|
20250115,183500,3126157000,18980,18980,18980,18980,0
|
|
20250115,183400,3126157000,18980,18980,18980,18980,0
|
|
20250115,183300,3126157000,18980,18980,18980,18980,0
|
|
20250115,183200,3126157000,18980,18980,18980,18980,0
|
|
20250115,183100,3126157000,18980,18980,18980,18980,0
|
|
20250115,183000,3126157000,18980,18980,18980,18980,0
|
|
20250115,182900,3126157000,18980,18980,18980,18980,0
|
|
20250115,182800,3126157000,18980,18980,18980,18980,0
|
|
20250115,182700,3126157000,18980,18980,18980,18980,0
|
|
20250115,182600,3126157000,18980,18980,18980,18980,0
|
|
20250115,182500,3126157000,18980,18980,18980,18980,0
|
|
20250115,182400,3126157000,18980,18980,18980,18980,0
|
|
20250115,182300,3126157000,18980,18980,18980,18980,0
|
|
20250115,182200,3126157000,18980,18980,18980,18980,0
|
|
20250115,182100,3126157000,18980,18980,18980,18980,0
|
|
20250115,182000,3126157000,18980,18980,18980,18980,0
|
|
20250115,181900,3126157000,18980,18980,18980,18980,0
|
|
20250115,181800,3126157000,18980,18980,18980,18980,0
|
|
20250115,181700,3126157000,18980,18980,18980,18980,0
|
|
20250115,181600,3126157000,18980,18980,18980,18980,0
|
|
20250115,181500,3126157000,18980,18980,18980,18980,2676
|
|
20250115,181400,3126157000,18980,18980,18980,18980,0
|
|
20250115,181300,3126157000,18980,18980,18980,18980,0
|
|
20250115,181200,3126157000,18980,18980,18980,18980,0
|
|
20250115,181100,3126157000,18980,18980,18980,18980,0
|
|
20250115,181000,3126157000,18980,18980,18980,18980,0
|
|
20250115,180900,3126157000,18980,18980,18980,18980,0
|
|
20250115,180800,3126157000,18980,18980,18980,18980,0
|
|
20250115,180700,3126157000,18980,18980,18980,18980,0
|
|
20250115,180600,3126157000,18980,18980,18980,18980,0
|
|
20250115,180500,3126157000,18980,18980,18980,18980,0
|
|
20250115,180400,3126157000,18980,18980,18980,18980,0
|
|
20250115,180300,3126157000,18980,18980,18980,18980,0
|
|
20250115,180200,3126157000,18980,18980,18980,18980,0
|
|
20250115,180100,3126157000,18980,18980,18980,18980,0
|
|
20250115,180000,3126157000,18980,18980,18980,18980,0
|
|
20250115,175900,3126157000,18980,18980,18980,18980,0
|
|
20250115,175800,3126157000,18980,18980,18980,18980,0
|
|
20250115,175700,3126157000,18980,18980,18980,18980,0
|
|
20250115,175600,3126157000,18980,18980,18980,18980,0
|
|
20250115,175500,3126157000,18980,18980,18980,18980,0
|
|
20250115,175400,3126157000,18980,18980,18980,18980,0
|
|
20250115,175300,3126157000,18980,18980,18980,18980,0
|
|
20250115,175200,3126157000,18980,18980,18980,18980,0
|
|
20250115,175100,3126157000,18980,18980,18980,18980,0
|
|
20250115,175000,3126157000,18980,18980,18980,18980,0
|
|
20250115,174900,3126157000,18980,18980,18980,18980,0
|
|
20250115,174800,3126157000,18980,18980,18980,18980,0
|
|
20250115,174700,3126157000,18980,18980,18980,18980,0
|
|
20250115,174600,3126157000,18980,18980,18980,18980,0
|
|
20250115,174500,3126157000,18980,18980,18980,18980,2676
|
|
20250115,174400,3126157000,18980,18980,18980,18980,0
|
|
20250115,174300,3126157000,18980,18980,18980,18980,0
|
|
20250115,174200,3126157000,18980,18980,18980,18980,0
|
|
20250115,174100,3126157000,18980,18980,18980,18980,0
|
|
20250115,174000,3126157000,18980,18980,18980,18980,0
|
|
20250115,173900,3126157000,18980,18980,18980,18980,0
|
|
20250115,173800,3126157000,18980,18980,18980,18980,0
|
|
20250115,173700,3126157000,18980,18980,18980,18980,0
|
|
20250115,173600,3126157000,18980,18980,18980,18980,0
|
|
20250115,173500,3126157000,18980,18980,18980,18980,0
|
|
20250115,173400,3126157000,18980,18980,18980,18980,0
|
|
20250115,173300,3126157000,18980,18980,18980,18980,0
|
|
20250115,173200,3126157000,18980,18980,18980,18980,0
|
|
20250115,173100,3126157000,18980,18980,18980,18980,0
|
|
20250115,173000,3126157000,18980,18980,18980,18980,0
|
|
20250115,172900,3126157000,18980,18980,18980,18980,0
|
|
20250115,172800,3126157000,18980,18980,18980,18980,0
|
|
20250115,172700,3126157000,18980,18980,18980,18980,0
|
|
20250115,172600,3126157000,18980,18980,18980,18980,0
|
|
20250115,172500,3126157000,18980,18980,18980,18980,0
|
|
20250115,172400,3126157000,18980,18980,18980,18980,0
|
|
20250115,172300,3126157000,18980,18980,18980,18980,0
|
|
20250115,172200,3126157000,18980,18980,18980,18980,0
|
|
20250115,172100,3126157000,18980,18980,18980,18980,0
|
|
20250115,172000,3126157000,18980,18980,18980,18980,0
|
|
20250115,171900,3126157000,18980,18980,18980,18980,0
|
|
20250115,171800,3126157000,18980,18980,18980,18980,0
|
|
20250115,171700,3126157000,18980,18980,18980,18980,0
|
|
20250115,171600,3126157000,18980,18980,18980,18980,0
|
|
20250115,171500,3126157000,18980,18980,18980,18980,2676
|
|
20250115,171400,3126157000,18980,18980,18980,18980,0
|
|
20250115,171300,3126157000,18980,18980,18980,18980,0
|
|
20250115,171200,3126157000,18980,18980,18980,18980,0
|
|
20250115,171100,3126157000,18980,18980,18980,18980,0
|
|
20250115,171000,3126157000,18980,18980,18980,18980,0
|
|
20250115,170900,3126157000,18980,18980,18980,18980,0
|
|
20250115,170800,3126157000,18980,18980,18980,18980,0
|
|
20250115,170700,3126157000,18980,18980,18980,18980,0
|
|
20250115,170600,3126157000,18980,18980,18980,18980,0
|
|
20250115,170500,3126157000,18980,18980,18980,18980,0
|
|
20250115,170400,3126157000,18980,18980,18980,18980,0
|
|
20250115,170300,3126157000,18980,18980,18980,18980,0
|
|
20250115,170200,3126157000,18980,18980,18980,18980,0
|
|
20250115,170100,3126157000,18980,18980,18980,18980,0
|
|
20250115,170000,3126157000,18980,18980,18980,18980,0
|
|
20250115,165900,3126157000,18980,18980,18980,18980,0
|
|
20250115,165800,3126157000,18980,18980,18980,18980,0
|
|
20250115,165700,3126157000,18980,18980,18980,18980,0
|
|
20250115,165600,3126157000,18980,18980,18980,18980,0
|
|
20250115,165500,3126157000,18980,18980,18980,18980,0
|
|
20250115,165400,3126157000,18980,18980,18980,18980,0
|
|
20250115,165300,3126157000,18980,18980,18980,18980,0
|
|
20250115,165200,3126157000,18980,18980,18980,18980,0
|
|
20250115,165100,3126157000,18980,18980,18980,18980,0
|
|
20250115,165000,3126157000,18980,18980,18980,18980,0
|
|
20250115,164900,3126157000,18980,18980,18980,18980,0
|
|
20250115,164800,3126157000,18980,18980,18980,18980,0
|
|
20250115,164700,3126157000,18980,18980,18980,18980,0
|
|
20250115,164600,3126157000,18980,18980,18980,18980,0
|
|
20250115,164500,3126157000,18980,18980,18980,18980,2676
|
|
20250115,164400,3126157000,18980,18980,18980,18980,0
|
|
20250115,164300,3126157000,18980,18980,18980,18980,0
|
|
20250115,164200,3126157000,18980,18980,18980,18980,0
|
|
20250115,164100,3126157000,18980,18980,18980,18980,0
|
|
20250115,164000,3126157000,18980,18980,18980,18980,0
|
|
20250115,163900,3126157000,18980,18980,18980,18980,0
|
|
20250115,163800,3126157000,18980,18980,18980,18980,0
|
|
20250115,163700,3126157000,18980,18980,18980,18980,0
|
|
20250115,163600,3126157000,18980,18980,18980,18980,0
|
|
20250115,163500,3126157000,18980,18980,18980,18980,0
|
|
20250115,163400,3126157000,18980,18980,18980,18980,0
|
|
20250115,163300,3126157000,18980,18980,18980,18980,0
|
|
20250115,163200,3126157000,18980,18980,18980,18980,0
|
|
20250115,163100,3126157000,18980,18980,18980,18980,0
|
|
20250115,163000,3126157000,18980,18980,18980,18980,0
|
|
20250115,162900,3126157000,18980,18980,18980,18980,0
|
|
20250115,162800,3126157000,18980,18980,18980,18980,0
|
|
20250115,162700,3126157000,18980,18980,18980,18980,0
|
|
20250115,162600,3126157000,18980,18980,18980,18980,0
|
|
20250115,162500,3126157000,18980,18980,18980,18980,0
|
|
20250115,162400,3126157000,18980,18980,18980,18980,0
|
|
20250115,162300,3126157000,18980,18980,18980,18980,0
|
|
20250115,162200,3126157000,18980,18980,18980,18980,0
|
|
20250115,162100,3126157000,18980,18980,18980,18980,0
|
|
20250115,162000,3126157000,18980,18980,18980,18980,0
|
|
20250115,161900,3126157000,18980,18980,18980,18980,0
|
|
20250115,161800,3126157000,18980,18980,18980,18980,0
|
|
20250115,161700,3126157000,18980,18980,18980,18980,0
|
|
20250115,161600,3126157000,18980,18980,18980,18980,0
|
|
20250115,161500,3126157000,18980,18980,18980,18980,2676
|
|
20250115,161400,3126157000,18980,18980,18980,18980,0
|
|
20250115,161300,3126157000,18980,18980,18980,18980,0
|
|
20250115,161200,3126157000,18980,18980,18980,18980,0
|
|
20250115,161100,3126157000,18980,18980,18980,18980,0
|
|
20250115,161000,3126157000,18980,18980,18980,18980,0
|
|
20250115,160900,3126157000,18980,18980,18980,18980,0
|
|
20250115,160800,3126157000,18980,18980,18980,18980,0
|
|
20250115,160700,3126157000,18980,18980,18980,18980,0
|
|
20250115,160600,3126157000,18980,18980,18980,18980,0
|
|
20250115,160500,3126157000,18980,18980,18980,18980,0
|
|
20250115,160400,3126157000,18980,18980,18980,18980,0
|
|
20250115,160300,3126157000,18980,18980,18980,18980,0
|
|
20250115,160200,3126157000,18980,18980,18980,18980,0
|
|
20250115,160100,3126157000,18980,18980,18980,18980,0
|
|
20250115,160000,3126157000,18980,18980,18980,18980,0
|
|
20250115,155900,3126157000,18980,18980,18980,18980,0
|
|
20250115,155800,3126157000,18980,18980,18980,18980,0
|
|
20250115,155700,3126157000,18980,18980,18980,18980,0
|
|
20250115,155600,3126157000,18980,18980,18980,18980,0
|
|
20250115,155500,3126157000,18980,18980,18980,18980,0
|
|
20250115,155400,3126157000,18980,18980,18980,18980,0
|
|
20250115,155300,3126157000,18980,18980,18980,18980,0
|
|
20250115,155200,3126157000,18980,18980,18980,18980,0
|
|
20250115,155100,3126157000,18980,18980,18980,18980,0
|
|
20250115,155000,3126157000,18980,18980,18980,18980,0
|
|
20250115,154900,3126157000,18980,18980,18980,18980,0
|
|
20250115,154800,3126157000,18980,18980,18980,18980,0
|
|
20250115,154700,3126157000,18980,18980,18980,18980,0
|
|
20250115,154600,3126157000,18980,18980,18980,18980,0
|
|
20250115,154500,3126157000,18980,18980,18980,18980,2676
|
|
20250115,154400,3126157000,18980,18980,18980,18980,0
|
|
20250115,154300,3126157000,18980,18980,18980,18980,0
|
|
20250115,154200,3126157000,18980,18980,18980,18980,0
|
|
20250115,154100,3126157000,18980,18980,18980,18980,0
|
|
20250115,154000,3126157000,18980,18980,18980,18980,0
|
|
20250115,153900,3126157000,18980,18980,18980,18980,0
|
|
20250115,153800,3126157000,18980,18980,18980,18980,0
|
|
20250115,153700,3126157000,18980,18980,18980,18980,0
|
|
20250115,153600,3126157000,18980,18980,18980,18980,0
|
|
20250115,153500,3126157000,18980,18980,18980,18980,0
|
|
20250115,153400,3126157000,18980,18980,18980,18980,0
|
|
20250115,153300,3126157000,18980,18980,18980,18980,0
|
|
20250115,153200,3126157000,18980,18980,18980,18980,0
|
|
20250115,153100,3126157000,18980,18980,18980,18980,0
|
|
20250115,153000,3126157000,18980,18980,18980,18980,2676
|
|
20250115,152900,3075366520,19060,19060,19060,19060,0
|
|
20250115,152800,3075366520,19060,19060,19060,19060,0
|
|
20250115,152700,3075366520,19060,19060,19060,19060,0
|
|
20250115,152600,3075366520,19060,19060,19060,19060,0
|
|
20250115,152500,3075366520,19060,19060,19060,19060,0
|
|
20250115,152400,3075366520,19060,19060,19060,19060,0
|
|
20250115,152300,3075366520,19060,19060,19060,19060,0
|
|
20250115,152200,3075366520,19060,19060,19060,19060,0
|
|
20250115,152100,3075366520,19060,19060,19060,19060,0
|
|
20250115,152000,3075366520,19060,19060,19060,19060,0
|
|
20250115,151900,3075366520,19060,19050,19060,19040,231
|
|
20250115,151800,3070965170,19060,19060,19070,19060,290
|
|
20250115,151700,3065436560,19070,19060,19080,19060,238
|
|
20250115,151600,3060897100,19030,19030,19080,19020,1129
|
|
20250115,151500,3039394720,19030,19040,19050,19030,165
|
|
20250115,151400,3036253140,19050,19060,19060,19040,512
|
|
20250115,151300,3026501270,19050,19040,19060,19040,212
|
|
20250115,151200,3022463050,19050,19040,19050,19030,141
|
|
20250115,151100,3019777880,19040,19040,19040,19030,332
|
|
20250115,151000,3013458460,19040,19040,19040,19030,231
|
|
20250115,150900,3009061010,19030,19030,19040,19030,164
|
|
20250115,150800,3005939550,19040,19040,19050,19040,707
|
|
20250115,150700,2992474830,19050,19060,19060,19040,295
|
|
20250115,150600,2986854420,19060,19050,19060,19050,138
|
|
20250115,150500,2984224930,19060,19050,19060,19050,83
|
|
20250115,150400,2982643760,19050,19060,19060,19050,88
|
|
20250115,150300,2980967300,19040,19050,19060,19040,437
|
|
20250115,150200,2972642170,19060,19060,19060,19050,99
|
|
20250115,150100,2970755240,19050,19050,19060,19050,58
|
|
20250115,150000,2969650290,19050,19020,19050,19020,68
|
|
20250115,145900,2968355760,19030,19030,19030,19030,5
|
|
20250115,145800,2968260610,19020,19000,19030,19000,32
|
|
20250115,145700,2967651910,19000,18980,19000,18980,425
|
|
20250115,145600,2959580610,18980,18990,18990,18980,226
|
|
20250115,145500,2955290830,18990,18980,18990,18980,111
|
|
20250115,145400,2953183040,18990,18980,18990,18980,123
|
|
20250115,145300,2950848490,18980,18980,18980,18980,213
|
|
20250115,145200,2946805750,18980,18980,18980,18970,282
|
|
20250115,145100,2941453400,18980,18980,18980,18980,115
|
|
20250115,145000,2939270700,18980,18980,18980,18980,227
|
|
20250115,144900,2934962240,18990,18980,18990,18980,93
|
|
20250115,144800,2933196510,18980,19000,19000,18980,76
|
|
20250115,144700,2931753490,18980,18980,18980,18980,106
|
|
20250115,144600,2929741610,18980,18970,18980,18970,189
|
|
20250115,144500,2926155540,18970,18980,18980,18970,91
|
|
20250115,144400,2924428580,18980,19000,19000,18970,1169
|
|
20250115,144300,2902237540,19000,19000,19000,18990,1428
|
|
20250115,144200,2875107700,19000,19030,19030,19000,3049
|
|
20250115,144100,2817144140,19030,19020,19030,19020,37
|
|
20250115,144000,2816440040,19030,19040,19040,19030,186
|
|
20250115,143900,2812899960,19040,19040,19050,19040,379
|
|
20250115,143800,2805680630,19040,19040,19040,19030,83
|
|
20250115,143700,2804100320,19030,19040,19040,19030,85
|
|
20250115,143600,2802482320,19040,19040,19040,19040,84
|
|
20250115,143500,2800882960,19040,19030,19040,19030,134
|
|
20250115,143400,2798332170,19020,19020,19020,19020,1
|
|
20250115,143300,2798313150,19030,19030,19030,19030,42
|
|
20250115,143200,2797513890,19010,19010,19020,19010,522
|
|
20250115,143100,2787589870,19010,19020,19020,19010,634
|
|
20250115,143000,2775531750,19020,19020,19020,19020,88
|
|
20250115,142900,2773857990,19010,19000,19010,19000,188
|
|
20250115,142800,2770284720,19000,19000,19010,19000,1488
|
|
20250115,142700,2742012270,19010,19010,19010,19000,126
|
|
20250115,142600,2739617370,19020,19020,19020,19010,77
|
|
20250115,142500,2738152840,19020,19010,19020,19010,247
|
|
20250115,142400,2733457220,19020,19010,19020,19010,744
|
|
20250115,142300,2719313130,19020,19010,19020,19010,298
|
|
20250115,142200,2713646390,19010,19020,19020,19010,2
|
|
20250115,142100,2713608360,19020,19050,19050,19020,1375
|
|
20250115,142000,2687444640,19030,19030,19030,19030,71
|
|
20250115,141900,2686093510,19030,19030,19030,19030,57
|
|
20250115,141800,2685008800,19020,19020,19030,19020,411
|
|
20250115,141700,2677190240,19030,19020,19030,19020,342
|
|
20250115,141600,2670685180,19020,19020,19020,19020,101
|
|
20250115,141500,2668764160,19030,19030,19030,19020,123
|
|
20250115,141400,2666424270,19030,19030,19030,19020,92
|
|
20250115,141300,2664673710,19020,19030,19030,19020,408
|
|
20250115,141200,2656911070,19030,19040,19040,19030,105
|
|
20250115,141100,2654912650,19040,19020,19040,19020,34
|
|
20250115,141000,2654265950,19020,19030,19040,19020,862
|
|
20250115,140900,2637864060,19030,19030,19030,19030,116
|
|
20250115,140800,2635656580,19030,19030,19030,19030,73
|
|
20250115,140700,2634267390,19020,19020,19020,19020,26
|
|
20250115,140600,2633772870,19030,19040,19040,19030,383
|
|
20250115,140500,2626483320,19040,19040,19040,19040,102
|
|
20250115,140400,2624541240,19040,19040,19050,19040,75
|
|
20250115,140300,2623113190,19030,19030,19030,19030,157
|
|
20250115,140200,2620125480,19020,19030,19030,19020,147
|
|
20250115,140100,2617328370,19020,19100,19100,19020,2813
|
|
20250115,140000,2563716780,19100,19100,19110,19100,114
|
|
20250115,135900,2561538550,19110,19110,19110,19110,0
|
|
20250115,135800,2561538550,19110,19110,19110,19110,351
|
|
20250115,135700,2554830940,19120,19120,19130,19120,272
|
|
20250115,135600,2549629930,19120,19130,19130,19120,114
|
|
20250115,135500,2547449370,19140,19140,19140,19140,25
|
|
20250115,135400,2546970870,19130,19140,19140,19130,120
|
|
20250115,135300,2544674980,19140,19150,19150,19140,121
|
|
20250115,135200,2542358410,19120,19120,19120,19120,0
|
|
20250115,135100,2542358410,19120,19120,19120,19120,57
|
|
20250115,135000,2541268570,19120,19150,19150,19120,293
|
|
20250115,134900,2535665910,19140,19160,19160,19140,307
|
|
20250115,134800,2529787710,19170,19170,19170,19160,76
|
|
20250115,134700,2528330840,19160,19160,19160,19160,265
|
|
20250115,134600,2523253440,19160,19160,19160,19160,46
|
|
20250115,134500,2522372080,19170,19220,19230,19170,1610
|
|
20250115,134400,2491463680,19210,19210,19210,19210,0
|
|
20250115,134300,2491463680,19210,19210,19210,19210,70
|
|
20250115,134200,2490118980,19210,19210,19210,19200,247
|
|
20250115,134100,2485374750,19210,19210,19210,19200,602
|
|
20250115,134000,2473813740,19210,19230,19230,19210,31
|
|
20250115,133900,2473218210,19210,19210,19210,19210,48
|
|
20250115,133800,2472296130,19210,19210,19210,19210,53
|
|
20250115,133700,2471278000,19200,19210,19210,19200,19
|
|
20250115,133600,2470913110,19200,19200,19200,19200,372
|
|
20250115,133500,2463770710,19200,19200,19200,19200,134
|
|
20250115,133400,2461197910,19190,19200,19200,19190,843
|
|
20250115,133300,2445012320,19200,19210,19220,19200,1118
|
|
20250115,133200,2423534150,19210,19190,19210,19190,82
|
|
20250115,133100,2421959260,19190,19180,19190,19180,53
|
|
20250115,133000,2420942300,19190,19190,19190,19190,39
|
|
20250115,132900,2420193890,19190,19190,19190,19180,356
|
|
20250115,132800,2413365260,19190,19180,19190,19180,15
|
|
20250115,132700,2413077550,19190,19190,19200,19190,121
|
|
20250115,132600,2410754980,19190,19190,19200,19190,1247
|
|
20250115,132500,2386820200,19180,19190,19190,19180,195
|
|
20250115,132400,2383079260,19190,19190,19190,19190,333
|
|
20250115,132300,2376688990,19200,19190,19200,19190,70
|
|
20250115,132200,2375345000,19200,19200,19200,19200,67
|
|
20250115,132100,2374058600,19190,19210,19210,19190,156
|
|
20250115,132000,2371062920,19210,19210,19210,19210,148
|
|
20250115,131900,2368219840,19210,19240,19240,19210,630
|
|
20250115,131800,2356108000,19240,19250,19250,19230,219
|
|
20250115,131700,2351895160,19240,19230,19240,19220,330
|
|
20250115,131600,2345549230,19220,19210,19220,19210,6
|
|
20250115,131500,2345433920,19220,19280,19280,19220,2084
|
|
20250115,131400,2305320340,19280,19260,19280,19260,1030
|
|
20250115,131300,2285480960,19260,19250,19260,19250,137
|
|
20250115,131200,2282842600,19260,19250,19260,19240,55
|
|
20250115,131100,2281784310,19250,19250,19270,19250,377
|
|
20250115,131000,2274524270,19260,19180,19260,19180,2135
|
|
20250115,130900,2233518570,19180,19170,19180,19170,17
|
|
20250115,130800,2233192580,19180,19170,19180,19170,230
|
|
20250115,130700,2228781570,19180,19160,19180,19160,781
|
|
20250115,130600,2213809700,19160,19120,19160,19120,951
|
|
20250115,130500,2195606110,19110,19100,19110,19100,564
|
|
20250115,130400,2184830400,19100,19110,19110,19090,1160
|
|
20250115,130300,2162673640,19100,19110,19110,19100,373
|
|
20250115,130200,2155548900,19110,19120,19120,19100,352
|
|
20250115,130100,2148821570,19120,19120,19120,19110,87
|
|
20250115,130000,2147158140,19120,19120,19120,19120,71
|
|
20250115,125900,2145800620,19120,19120,19120,19120,25
|
|
20250115,125800,2145322620,19110,19100,19110,19100,224
|
|
20250115,125700,2141042080,19100,19100,19100,19090,488
|
|
20250115,125600,2131721290,19100,19100,19100,19100,55
|
|
20250115,125500,2130670790,19100,19100,19100,19100,51
|
|
20250115,125400,2129696690,19100,19100,19100,19100,39
|
|
20250115,125300,2128951790,19100,19100,19100,19090,42
|
|
20250115,125200,2128149600,19100,19090,19100,19080,15
|
|
20250115,125100,2127863310,19090,19100,19100,19090,177
|
|
20250115,125000,2124483360,19100,19110,19110,19100,72
|
|
20250115,124900,2123107750,19110,19110,19110,19090,16
|
|
20250115,124800,2122802010,19090,19100,19100,19090,46
|
|
20250115,124700,2121923510,19100,19100,19100,19090,74
|
|
20250115,124600,2120510410,19090,19100,19100,19090,191
|
|
20250115,124500,2116863320,19090,19090,19090,19090,234
|
|
20250115,124400,2112396260,19100,19100,19100,19090,53
|
|
20250115,124300,2111383990,19100,19100,19100,19100,96
|
|
20250115,124200,2109550390,19100,19100,19100,19090,102
|
|
20250115,124100,2107602200,19100,19110,19110,19100,214
|
|
20250115,124000,2103514760,19110,19110,19110,19110,50
|
|
20250115,123900,2102559260,19110,19100,19110,19100,126
|
|
20250115,123800,2100152090,19100,19100,19110,19100,26
|
|
20250115,123700,2099655440,19110,19120,19120,19100,168
|
|
20250115,123600,2096445500,19100,19110,19110,19100,165
|
|
20250115,123500,2093293490,19100,19100,19100,19100,1
|
|
20250115,123400,2093274390,19130,19100,19130,19100,267
|
|
20250115,123300,2088170390,19100,19090,19100,19090,57
|
|
20250115,123200,2087081730,19090,19090,19090,19090,115
|
|
20250115,123100,2084886380,19090,19100,19100,19090,324
|
|
20250115,123000,2078699940,19100,19110,19110,19100,48
|
|
20250115,122900,2077782760,19100,19100,19100,19100,261
|
|
20250115,122800,2072797660,19100,19110,19110,19100,8
|
|
20250115,122700,2072644850,19100,19130,19130,19100,365
|
|
20250115,122600,2065669630,19120,19130,19130,19120,16
|
|
20250115,122500,2065363580,19130,19130,19130,19130,40
|
|
20250115,122400,2064598380,19120,19120,19130,19120,206
|
|
20250115,122300,2060659650,19120,19120,19120,19120,141
|
|
20250115,122200,2057963730,19120,19120,19130,19120,107
|
|
20250115,122100,2055917840,19120,19120,19130,19120,52
|
|
20250115,122000,2054923560,19120,19110,19120,19110,13
|
|
20250115,121900,2054675120,19110,19130,19130,19110,22
|
|
20250115,121800,2054254660,19110,19110,19110,19110,314
|
|
20250115,121700,2048254120,19110,19110,19110,19110,5
|
|
20250115,121600,2048158570,19110,19110,19110,19100,61
|
|
20250115,121500,2046992870,19110,19110,19110,19110,94
|
|
20250115,121400,2045196530,19110,19110,19110,19110,51
|
|
20250115,121300,2044221920,19110,19110,19110,19100,145
|
|
20250115,121200,2041451360,19110,19110,19110,19100,58
|
|
20250115,121100,2040343010,19110,19110,19110,19110,4
|
|
20250115,121000,2040266570,19090,19080,19090,19080,153
|
|
20250115,120900,2037346330,19080,19100,19100,19080,418
|
|
20250115,120800,2029367040,19110,19110,19110,19110,5
|
|
20250115,120700,2029271490,19110,19100,19110,19100,234
|
|
20250115,120600,2024802070,19100,19110,19110,19100,6
|
|
20250115,120500,2024687440,19110,19130,19130,19110,112
|
|
20250115,120400,2022547100,19110,19120,19130,19110,282
|
|
20250115,120300,2017153540,19130,19130,19130,19130,63
|
|
20250115,120200,2015948350,19120,19110,19120,19110,334
|
|
20250115,120100,2009565510,19100,19100,19120,19100,397
|
|
20250115,120000,2001982590,19100,19090,19100,19090,32
|
|
20250115,115900,2001371500,19090,19090,19090,19080,221
|
|
20250115,115800,1997154710,19080,19080,19090,19080,106
|
|
20250115,115700,1995131200,19080,19100,19100,19080,3
|
|
20250115,115600,1995073920,19100,19100,19100,19100,1
|
|
20250115,115500,1995054820,19100,19100,19100,19070,116
|
|
20250115,115400,1992839630,19100,19120,19120,19100,146
|
|
20250115,115300,1990050040,19110,19120,19120,19110,419
|
|
20250115,115200,1982042420,19120,19120,19120,19120,2
|
|
20250115,115100,1982004180,19120,19110,19120,19110,9
|
|
20250115,115000,1981832130,19120,19120,19120,19120,7
|
|
20250115,114900,1981698290,19120,19120,19120,19120,11
|
|
20250115,114800,1981487970,19120,19110,19120,19110,12
|
|
20250115,114700,1981258630,19110,19110,19120,19110,498
|
|
20250115,114600,1971741800,19110,19120,19120,19110,2
|
|
20250115,114500,1971703570,19120,19110,19120,19110,127
|
|
20250115,114400,1969276580,19120,19120,19120,19120,25
|
|
20250115,114300,1968798580,19110,19130,19140,19110,121
|
|
20250115,114200,1966485970,19140,19130,19140,19130,3
|
|
20250115,114100,1966428560,19140,19120,19140,19100,24
|
|
20250115,114000,1965969820,19120,19150,19150,19120,187
|
|
20250115,113900,1962394330,19120,19120,19120,19120,1
|
|
20250115,113800,1962375210,19150,19120,19150,19120,106
|
|
20250115,113700,1960347450,19130,19130,19130,19130,1
|
|
20250115,113600,1960328320,19120,19090,19120,19080,137
|
|
20250115,113500,1957709870,19080,19050,19080,19040,1258
|
|
20250115,113400,1933740500,19050,19050,19050,19050,376
|
|
20250115,113300,1926577700,19050,19050,19050,19050,95
|
|
20250115,113200,1924767950,19050,19050,19050,19050,33
|
|
20250115,113100,1924139300,19050,19020,19050,19020,76
|
|
20250115,113000,1922692910,19050,19040,19050,19020,340
|
|
20250115,112900,1916223910,19050,19040,19050,19040,271
|
|
20250115,112800,1911064060,19050,19050,19050,19040,8
|
|
20250115,112700,1910911670,19050,19050,19050,19040,16
|
|
20250115,112600,1910606950,19050,19050,19050,19020,8
|
|
20250115,112500,1910454580,19020,19050,19050,19020,2
|
|
20250115,112400,1910416510,19050,19010,19050,19010,1004
|
|
20250115,112300,1891306360,19010,19010,19010,19000,76
|
|
20250115,112200,1889862220,19010,19020,19020,19000,8
|
|
20250115,112100,1889710090,19020,18990,19020,18990,358
|
|
20250115,112000,1882902610,19020,18980,19020,18980,18
|
|
20250115,111900,1882560480,18990,18990,19000,18980,702
|
|
20250115,111800,1869223900,18990,18990,19010,18990,75
|
|
20250115,111700,1867798930,18990,18980,18990,18980,55
|
|
20250115,111600,1866754980,18980,18970,18990,18970,135
|
|
20250115,111500,1864193170,18970,18970,18980,18960,150
|
|
20250115,111400,1861347490,18960,18970,18970,18960,307
|
|
20250115,111300,1855526700,18980,18960,18980,18960,147
|
|
20250115,111200,1852739480,18960,18990,19000,18960,3203
|
|
20250115,111100,1791966820,19000,19020,19020,18990,251
|
|
20250115,111000,1787195510,19020,19020,19090,19020,113
|
|
20250115,110900,1785044410,19020,19030,19030,19010,161
|
|
20250115,110800,1781982100,19020,19000,19020,19000,191
|
|
20250115,110700,1778350670,19040,19040,19040,19040,13
|
|
20250115,110600,1778103150,19040,19080,19080,19040,547
|
|
20250115,110500,1767684620,19080,19080,19080,18980,2730
|
|
20250115,110400,1715763570,19080,19080,19080,19080,32
|
|
20250115,110300,1715153010,19080,19090,19090,19080,42
|
|
20250115,110200,1714351530,19090,19080,19090,19070,39
|
|
20250115,110100,1713607240,19090,19080,19090,19080,82
|
|
20250115,110000,1712042550,19080,19080,19090,19080,151
|
|
20250115,105900,1709161410,19080,19080,19080,19080,71
|
|
20250115,105800,1707806730,19090,19090,19100,19080,67
|
|
20250115,105700,1706527720,19090,19090,19100,19090,59
|
|
20250115,105600,1705401390,19100,19130,19130,19090,195
|
|
20250115,105500,1701674930,19140,19170,19170,19140,646
|
|
20250115,105400,1689296620,19200,19150,19200,19150,88
|
|
20250115,105300,1687608420,19200,19140,19200,19130,622
|
|
20250115,105200,1675693380,19130,19110,19150,19110,47
|
|
20250115,105100,1674794620,19110,19100,19150,19100,7
|
|
20250115,105000,1674660840,19100,19140,19150,19100,553
|
|
20250115,104900,1664080890,19140,19150,19150,19140,49
|
|
20250115,104800,1663142560,19200,19140,19200,19130,53
|
|
20250115,104700,1662128230,19140,19130,19140,19130,18
|
|
20250115,104600,1661783820,19130,19140,19140,19100,15
|
|
20250115,104500,1661496830,19140,19200,19200,19140,1530
|
|
20250115,104400,1632157460,19200,19200,19210,19160,312
|
|
20250115,104300,1626164940,19200,19210,19210,19160,243
|
|
20250115,104200,1621500660,19210,19190,19210,19190,151
|
|
20250115,104100,1618601440,19190,19190,19200,19190,655
|
|
20250115,104000,1606028430,19190,19200,19200,19190,94
|
|
20250115,103900,1604223830,19200,19200,19200,19190,184
|
|
20250115,103800,1600691070,19190,19140,19190,19140,485
|
|
20250115,103700,1591399140,19130,19100,19130,19100,64
|
|
20250115,103600,1590174880,19110,19090,19130,19080,93
|
|
20250115,103500,1588399280,19080,19090,19090,19080,80
|
|
20250115,103400,1586872340,19080,19130,19130,19080,110
|
|
20250115,103300,1584771850,19130,19090,19130,19090,191
|
|
20250115,103200,1581123710,19090,19100,19100,19090,275
|
|
20250115,103100,1575873810,19090,19090,19100,19090,412
|
|
20250115,103000,1568008550,19090,19100,19100,19080,366
|
|
20250115,102900,1561020630,19100,19080,19100,19070,19
|
|
20250115,102800,1560658040,19080,19070,19080,19060,567
|
|
20250115,102700,1549850640,19060,19060,19070,19060,17
|
|
20250115,102600,1549526540,19060,19000,19060,19000,603
|
|
20250115,102500,1538047210,18990,19010,19010,18990,65
|
|
20250115,102400,1536812480,19010,19000,19020,18990,42
|
|
20250115,102300,1536014450,18990,19000,19000,18990,203
|
|
20250115,102200,1532157470,19000,18990,19000,18980,419
|
|
20250115,102100,1524201450,18980,18990,18990,18980,473
|
|
20250115,102000,1515219510,18990,18990,18990,18980,700
|
|
20250115,101900,1501933350,18980,19000,19020,18980,726
|
|
20250115,101800,1488145050,18990,19060,19060,18990,3242
|
|
20250115,101700,1426490400,19030,19050,19050,19030,1447
|
|
20250115,101600,1398938740,19050,19060,19060,19040,584
|
|
20250115,101500,1387811300,19060,19080,19080,19060,497
|
|
20250115,101400,1378331100,19080,19070,19130,19070,658
|
|
20250115,101300,1365775230,19070,19050,19130,19050,817
|
|
20250115,101200,1350189800,19060,19040,19060,19040,1507
|
|
20250115,101100,1321494100,19060,19060,19060,19050,93
|
|
20250115,101000,1319721790,19060,19050,19060,19050,187
|
|
20250115,100900,1316159240,19050,19040,19050,19040,85
|
|
20250115,100800,1314540810,19050,19060,19060,19050,99
|
|
20250115,100700,1312654110,19060,19060,19060,19050,191
|
|
20250115,100600,1309015510,19050,19080,19080,19050,52
|
|
20250115,100500,1308023860,19050,19080,19080,19050,16
|
|
20250115,100400,1307719030,19050,19040,19050,19040,245
|
|
20250115,100300,1303052190,19040,19050,19050,19040,133
|
|
20250115,100200,1300519440,19020,19040,19050,19020,536
|
|
20250115,100100,1290319300,19070,18980,19070,18980,395
|
|
20250115,100000,1282807470,18980,18990,19010,18980,209
|
|
20250115,095900,1278837120,18990,18990,19000,18990,65
|
|
20250115,095800,1277602270,18990,18960,18990,18940,598
|
|
20250115,095700,1266264600,18970,18940,18970,18930,42
|
|
20250115,095600,1265469410,18970,18940,18970,18920,85
|
|
20250115,095500,1263858450,18950,18940,18950,18930,813
|
|
20250115,095400,1248466000,18950,18970,18970,18940,231
|
|
20250115,095300,1244087440,18940,18930,18960,18920,1364
|
|
20250115,095200,1218250670,18940,18940,18960,18940,467
|
|
20250115,095100,1209403250,18960,18960,18960,18950,786
|
|
20250115,095000,1194507310,18960,18970,19000,18950,1842
|
|
20250115,094900,1159547260,18970,18970,18970,18970,0
|
|
20250115,094800,1159547260,18970,18990,19000,18970,343
|
|
20250115,094700,1153035890,18990,18950,18990,18950,351
|
|
20250115,094600,1146378560,18950,18950,18990,18950,978
|
|
20250115,094500,1127836720,18950,19010,19040,18950,1304
|
|
20250115,094400,1103069240,18990,18990,18990,18990,252
|
|
20250115,094300,1098283760,18990,18990,18990,18980,748
|
|
20250115,094200,1084084680,18980,18970,19000,18970,621
|
|
20250115,094100,1072293000,18970,18990,18990,18970,343
|
|
20250115,094000,1065784590,18980,18970,19000,18970,187
|
|
20250115,093900,1062236530,18970,19010,19020,18970,3925
|
|
20250115,093800,987678850,19010,19030,19030,19010,1893
|
|
20250115,093700,951672540,19030,19010,19030,19010,671
|
|
20250115,093600,938914800,19010,19040,19040,19010,742
|
|
20250115,093500,924796530,19030,19030,19030,19030,157
|
|
20250115,093400,921808820,19020,19080,19080,19020,1986
|
|
20250115,093300,883989520,19070,19050,19070,19050,178
|
|
20250115,093200,880596820,19040,19060,19060,19040,582
|
|
20250115,093100,869509720,19050,19070,19070,19050,188
|
|
20250115,093000,865926080,19070,19070,19080,19070,592
|
|
20250115,092900,854636490,19070,19060,19070,19050,69
|
|
20250115,092800,853321250,19070,19030,19070,19030,1040
|
|
20250115,092700,833509990,19010,19040,19050,19000,2898
|
|
20250115,092600,778413290,19050,19080,19090,19050,549
|
|
20250115,092500,767949470,19080,19110,19130,19080,1384
|
|
20250115,092400,741511050,19120,19190,19210,19110,2659
|
|
20250115,092300,690644110,19190,19170,19200,19170,427
|
|
20250115,092200,682452520,19180,19200,19220,19180,317
|
|
20250115,092100,676368800,19200,19230,19230,19190,876
|
|
20250115,092000,659539060,19210,19190,19210,19150,2960
|
|
20250115,091900,602794730,19190,19300,19300,19190,2889
|
|
20250115,091800,547259900,19300,19300,19330,19280,455
|
|
20250115,091700,538479970,19280,19330,19340,19280,935
|
|
20250115,091600,520420580,19310,19320,19370,19310,355
|
|
20250115,091500,513559850,19320,19410,19430,19320,3667
|
|
20250115,091400,442472940,19420,19440,19490,19400,880
|
|
20250115,091300,425376750,19420,19440,19520,19400,4047
|
|
20250115,091200,346549160,19400,19320,19400,19300,1107
|
|
20250115,091100,325121210,19320,19220,19320,19210,757
|
|
20250115,091000,310566810,19220,19320,19320,19220,1714
|
|
20250115,090900,277566880,19270,19300,19380,19250,526
|
|
20250115,090800,267409100,19350,19200,19350,19200,1086
|
|
20250115,090700,246445350,19200,19200,19230,19200,1002
|
|
20250115,090600,227202400,19200,19270,19270,19200,2061
|
|
20250115,090500,187558860,19270,19290,19380,19260,319
|
|
20250115,090400,181402550,19260,19250,19280,19240,193
|
|
20250115,090300,177685740,19250,19130,19260,19130,1351
|
|
20250115,090200,151722210,19130,19260,19270,19110,4012
|
|
20250115,090100,74706170,19260,19220,19260,19210,1604
|
|
20250115,090000,43828680,19220,19330,19350,19210,2251
|