588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184500,3145726390,18880,18880,18880,18880,3844
|
|
20250116,184400,3145726390,18880,18880,18880,18880,0
|
|
20250116,184300,3145726390,18880,18880,18880,18880,0
|
|
20250116,184200,3145726390,18880,18880,18880,18880,0
|
|
20250116,184100,3145726390,18880,18880,18880,18880,0
|
|
20250116,184000,3145726390,18880,18880,18880,18880,0
|
|
20250116,183900,3145726390,18880,18880,18880,18880,0
|
|
20250116,183800,3145726390,18880,18880,18880,18880,0
|
|
20250116,183700,3145726390,18880,18880,18880,18880,0
|
|
20250116,183600,3145726390,18880,18880,18880,18880,0
|
|
20250116,183500,3145726390,18880,18880,18880,18880,0
|
|
20250116,183400,3145726390,18880,18880,18880,18880,0
|
|
20250116,183300,3145726390,18880,18880,18880,18880,0
|
|
20250116,183200,3145726390,18880,18880,18880,18880,0
|
|
20250116,183100,3145726390,18880,18880,18880,18880,0
|
|
20250116,183000,3145726390,18880,18880,18880,18880,0
|
|
20250116,182900,3145726390,18880,18880,18880,18880,0
|
|
20250116,182800,3145726390,18880,18880,18880,18880,0
|
|
20250116,182700,3145726390,18880,18880,18880,18880,0
|
|
20250116,182600,3145726390,18880,18880,18880,18880,0
|
|
20250116,182500,3145726390,18880,18880,18880,18880,0
|
|
20250116,182400,3145726390,18880,18880,18880,18880,0
|
|
20250116,182300,3145726390,18880,18880,18880,18880,0
|
|
20250116,182200,3145726390,18880,18880,18880,18880,0
|
|
20250116,182100,3145726390,18880,18880,18880,18880,0
|
|
20250116,182000,3145726390,18880,18880,18880,18880,0
|
|
20250116,181900,3145726390,18880,18880,18880,18880,0
|
|
20250116,181800,3145726390,18880,18880,18880,18880,0
|
|
20250116,181700,3145726390,18880,18880,18880,18880,0
|
|
20250116,181600,3145726390,18880,18880,18880,18880,0
|
|
20250116,181500,3145726390,18880,18880,18880,18880,3844
|
|
20250116,181400,3145726390,18880,18880,18880,18880,0
|
|
20250116,181300,3145726390,18880,18880,18880,18880,0
|
|
20250116,181200,3145726390,18880,18880,18880,18880,0
|
|
20250116,181100,3145726390,18880,18880,18880,18880,0
|
|
20250116,181000,3145726390,18880,18880,18880,18880,0
|
|
20250116,180900,3145726390,18880,18880,18880,18880,0
|
|
20250116,180800,3145726390,18880,18880,18880,18880,0
|
|
20250116,180700,3145726390,18880,18880,18880,18880,0
|
|
20250116,180600,3145726390,18880,18880,18880,18880,0
|
|
20250116,180500,3145726390,18880,18880,18880,18880,0
|
|
20250116,180400,3145726390,18880,18880,18880,18880,0
|
|
20250116,180300,3145726390,18880,18880,18880,18880,0
|
|
20250116,180200,3145726390,18880,18880,18880,18880,0
|
|
20250116,180100,3145726390,18880,18880,18880,18880,0
|
|
20250116,180000,3145726390,18880,18880,18880,18880,0
|
|
20250116,175900,3145726390,18880,18880,18880,18880,0
|
|
20250116,175800,3145726390,18880,18880,18880,18880,0
|
|
20250116,175700,3145726390,18880,18880,18880,18880,0
|
|
20250116,175600,3145726390,18880,18880,18880,18880,0
|
|
20250116,175500,3145726390,18880,18880,18880,18880,0
|
|
20250116,175400,3145726390,18880,18880,18880,18880,0
|
|
20250116,175300,3145726390,18880,18880,18880,18880,0
|
|
20250116,175200,3145726390,18880,18880,18880,18880,0
|
|
20250116,175100,3145726390,18880,18880,18880,18880,0
|
|
20250116,175000,3145726390,18880,18880,18880,18880,0
|
|
20250116,174900,3145726390,18880,18880,18880,18880,0
|
|
20250116,174800,3145726390,18880,18880,18880,18880,0
|
|
20250116,174700,3145726390,18880,18880,18880,18880,0
|
|
20250116,174600,3145726390,18880,18880,18880,18880,0
|
|
20250116,174500,3145726390,18880,18880,18880,18880,3844
|
|
20250116,174400,3145726390,18880,18880,18880,18880,0
|
|
20250116,174300,3145726390,18880,18880,18880,18880,0
|
|
20250116,174200,3145726390,18880,18880,18880,18880,0
|
|
20250116,174100,3145726390,18880,18880,18880,18880,0
|
|
20250116,174000,3145726390,18880,18880,18880,18880,0
|
|
20250116,173900,3145726390,18880,18880,18880,18880,0
|
|
20250116,173800,3145726390,18880,18880,18880,18880,0
|
|
20250116,173700,3145726390,18880,18880,18880,18880,0
|
|
20250116,173600,3145726390,18880,18880,18880,18880,0
|
|
20250116,173500,3145726390,18880,18880,18880,18880,0
|
|
20250116,173400,3145726390,18880,18880,18880,18880,0
|
|
20250116,173300,3145726390,18880,18880,18880,18880,0
|
|
20250116,173200,3145726390,18880,18880,18880,18880,0
|
|
20250116,173100,3145726390,18880,18880,18880,18880,0
|
|
20250116,173000,3145726390,18880,18880,18880,18880,0
|
|
20250116,172900,3145726390,18880,18880,18880,18880,0
|
|
20250116,172800,3145726390,18880,18880,18880,18880,0
|
|
20250116,172700,3145726390,18880,18880,18880,18880,0
|
|
20250116,172600,3145726390,18880,18880,18880,18880,0
|
|
20250116,172500,3145726390,18880,18880,18880,18880,0
|
|
20250116,172400,3145726390,18880,18880,18880,18880,0
|
|
20250116,172300,3145726390,18880,18880,18880,18880,0
|
|
20250116,172200,3145726390,18880,18880,18880,18880,0
|
|
20250116,172100,3145726390,18880,18880,18880,18880,0
|
|
20250116,172000,3145726390,18880,18880,18880,18880,0
|
|
20250116,171900,3145726390,18880,18880,18880,18880,0
|
|
20250116,171800,3145726390,18880,18880,18880,18880,0
|
|
20250116,171700,3145726390,18880,18880,18880,18880,0
|
|
20250116,171600,3145726390,18880,18880,18880,18880,0
|
|
20250116,171500,3145726390,18880,18880,18880,18880,3844
|
|
20250116,171400,3145726390,18880,18880,18880,18880,0
|
|
20250116,171300,3145726390,18880,18880,18880,18880,0
|
|
20250116,171200,3145726390,18880,18880,18880,18880,0
|
|
20250116,171100,3145726390,18880,18880,18880,18880,0
|
|
20250116,171000,3145726390,18880,18880,18880,18880,0
|
|
20250116,170900,3145726390,18880,18880,18880,18880,0
|
|
20250116,170800,3145726390,18880,18880,18880,18880,0
|
|
20250116,170700,3145726390,18880,18880,18880,18880,0
|
|
20250116,170600,3145726390,18880,18880,18880,18880,0
|
|
20250116,170500,3145726390,18880,18880,18880,18880,0
|
|
20250116,170400,3145726390,18880,18880,18880,18880,0
|
|
20250116,170300,3145726390,18880,18880,18880,18880,0
|
|
20250116,170200,3145726390,18880,18880,18880,18880,0
|
|
20250116,170100,3145726390,18880,18880,18880,18880,0
|
|
20250116,170000,3145726390,18880,18880,18880,18880,0
|
|
20250116,165900,3145726390,18880,18880,18880,18880,0
|
|
20250116,165800,3145726390,18880,18880,18880,18880,0
|
|
20250116,165700,3145726390,18880,18880,18880,18880,0
|
|
20250116,165600,3145726390,18880,18880,18880,18880,0
|
|
20250116,165500,3145726390,18880,18880,18880,18880,0
|
|
20250116,165400,3145726390,18880,18880,18880,18880,0
|
|
20250116,165300,3145726390,18880,18880,18880,18880,0
|
|
20250116,165200,3145726390,18880,18880,18880,18880,0
|
|
20250116,165100,3145726390,18880,18880,18880,18880,0
|
|
20250116,165000,3145726390,18880,18880,18880,18880,0
|
|
20250116,164900,3145726390,18880,18880,18880,18880,0
|
|
20250116,164800,3145726390,18880,18880,18880,18880,0
|
|
20250116,164700,3145726390,18880,18880,18880,18880,0
|
|
20250116,164600,3145726390,18880,18880,18880,18880,0
|
|
20250116,164500,3145726390,18880,18880,18880,18880,3844
|
|
20250116,164400,3145726390,18880,18880,18880,18880,0
|
|
20250116,164300,3145726390,18880,18880,18880,18880,0
|
|
20250116,164200,3145726390,18880,18880,18880,18880,0
|
|
20250116,164100,3145726390,18880,18880,18880,18880,0
|
|
20250116,164000,3145726390,18880,18880,18880,18880,0
|
|
20250116,163900,3145726390,18880,18880,18880,18880,0
|
|
20250116,163800,3145726390,18880,18880,18880,18880,0
|
|
20250116,163700,3145726390,18880,18880,18880,18880,0
|
|
20250116,163600,3145726390,18880,18880,18880,18880,0
|
|
20250116,163500,3145726390,18880,18880,18880,18880,0
|
|
20250116,163400,3145726390,18880,18880,18880,18880,0
|
|
20250116,163300,3145726390,18880,18880,18880,18880,0
|
|
20250116,163200,3145726390,18880,18880,18880,18880,0
|
|
20250116,163100,3145726390,18880,18880,18880,18880,0
|
|
20250116,163000,3145726390,18880,18880,18880,18880,0
|
|
20250116,162900,3145726390,18880,18880,18880,18880,0
|
|
20250116,162800,3145726390,18880,18880,18880,18880,0
|
|
20250116,162700,3145726390,18880,18880,18880,18880,0
|
|
20250116,162600,3145726390,18880,18880,18880,18880,0
|
|
20250116,162500,3145726390,18880,18880,18880,18880,0
|
|
20250116,162400,3145726390,18880,18880,18880,18880,0
|
|
20250116,162300,3145726390,18880,18880,18880,18880,0
|
|
20250116,162200,3145726390,18880,18880,18880,18880,0
|
|
20250116,162100,3145726390,18880,18880,18880,18880,0
|
|
20250116,162000,3145726390,18880,18880,18880,18880,0
|
|
20250116,161900,3145726390,18880,18880,18880,18880,0
|
|
20250116,161800,3145726390,18880,18880,18880,18880,0
|
|
20250116,161700,3145726390,18880,18880,18880,18880,0
|
|
20250116,161600,3145726390,18880,18880,18880,18880,0
|
|
20250116,161500,3145726390,18880,18880,18880,18880,3844
|
|
20250116,161400,3145726390,18880,18880,18880,18880,0
|
|
20250116,161300,3145726390,18880,18880,18880,18880,0
|
|
20250116,161200,3145726390,18880,18880,18880,18880,0
|
|
20250116,161100,3145726390,18880,18880,18880,18880,0
|
|
20250116,161000,3145726390,18880,18880,18880,18880,0
|
|
20250116,160900,3145726390,18880,18880,18880,18880,0
|
|
20250116,160800,3145726390,18880,18880,18880,18880,0
|
|
20250116,160700,3145726390,18880,18880,18880,18880,0
|
|
20250116,160600,3145726390,18880,18880,18880,18880,0
|
|
20250116,160500,3145726390,18880,18880,18880,18880,0
|
|
20250116,160400,3145726390,18880,18880,18880,18880,0
|
|
20250116,160300,3145726390,18880,18880,18880,18880,0
|
|
20250116,160200,3145726390,18880,18880,18880,18880,0
|
|
20250116,160100,3145726390,18880,18880,18880,18880,0
|
|
20250116,160000,3145726390,18880,18880,18880,18880,0
|
|
20250116,155900,3145726390,18880,18880,18880,18880,0
|
|
20250116,155800,3145726390,18880,18880,18880,18880,0
|
|
20250116,155700,3145726390,18880,18880,18880,18880,0
|
|
20250116,155600,3145726390,18880,18880,18880,18880,0
|
|
20250116,155500,3145726390,18880,18880,18880,18880,0
|
|
20250116,155400,3145726390,18880,18880,18880,18880,0
|
|
20250116,155300,3145726390,18880,18880,18880,18880,0
|
|
20250116,155200,3145726390,18880,18880,18880,18880,0
|
|
20250116,155100,3145726390,18880,18880,18880,18880,0
|
|
20250116,155000,3145726390,18880,18880,18880,18880,0
|
|
20250116,154900,3145726390,18880,18880,18880,18880,0
|
|
20250116,154800,3145726390,18880,18880,18880,18880,0
|
|
20250116,154700,3145726390,18880,18880,18880,18880,0
|
|
20250116,154600,3145726390,18880,18880,18880,18880,0
|
|
20250116,154500,3145726390,18880,18880,18880,18880,3844
|
|
20250116,154400,3145726390,18880,18880,18880,18880,0
|
|
20250116,154300,3145726390,18880,18880,18880,18880,0
|
|
20250116,154200,3145726390,18880,18880,18880,18880,0
|
|
20250116,154100,3145726390,18880,18880,18880,18880,0
|
|
20250116,154000,3145726390,18880,18880,18880,18880,0
|
|
20250116,153900,3145726390,18880,18880,18880,18880,0
|
|
20250116,153800,3145726390,18880,18880,18880,18880,0
|
|
20250116,153700,3145726390,18880,18880,18880,18880,0
|
|
20250116,153600,3145726390,18880,18880,18880,18880,0
|
|
20250116,153500,3145726390,18880,18880,18880,18880,0
|
|
20250116,153400,3145726390,18880,18880,18880,18880,0
|
|
20250116,153300,3145726390,18880,18880,18880,18880,0
|
|
20250116,153200,3145726390,18880,18880,18880,18880,0
|
|
20250116,153100,3145726390,18880,18880,18880,18880,0
|
|
20250116,153000,3145726390,18880,18880,18880,18880,3844
|
|
20250116,152900,3073151670,18880,18880,18880,18880,0
|
|
20250116,152800,3073151670,18880,18880,18880,18880,0
|
|
20250116,152700,3073151670,18880,18880,18880,18880,0
|
|
20250116,152600,3073151670,18880,18880,18880,18880,0
|
|
20250116,152500,3073151670,18880,18880,18880,18880,0
|
|
20250116,152400,3073151670,18880,18880,18880,18880,0
|
|
20250116,152300,3073151670,18880,18880,18880,18880,0
|
|
20250116,152200,3073151670,18880,18880,18880,18880,0
|
|
20250116,152100,3073151670,18880,18880,18880,18880,0
|
|
20250116,152000,3073151670,18880,18880,18880,18880,0
|
|
20250116,151900,3073151670,18880,18860,18890,18850,2005
|
|
20250116,151800,3035333730,18860,18890,18890,18860,715
|
|
20250116,151700,3021834940,18890,18880,18890,18880,32
|
|
20250116,151600,3021230640,18890,18880,18890,18880,324
|
|
20250116,151500,3015112670,18880,18870,18880,18870,451
|
|
20250116,151400,3006597800,18870,18870,18880,18850,579
|
|
20250116,151300,2995672030,18860,18860,18860,18860,200
|
|
20250116,151200,2991900030,18870,18870,18870,18860,152
|
|
20250116,151100,2989031940,18860,18850,18860,18850,188
|
|
20250116,151000,2985487280,18860,18850,18860,18850,293
|
|
20250116,150900,2979963690,18840,18850,18850,18840,2168
|
|
20250116,150800,2939115520,18840,18860,18860,18840,91
|
|
20250116,150700,2937400290,18840,18860,18860,18840,157
|
|
20250116,150600,2934440980,18850,18860,18860,18850,1087
|
|
20250116,150500,2913950710,18850,18870,18870,18850,244
|
|
20250116,150400,2909348910,18860,18870,18870,18860,332
|
|
20250116,150300,2903087380,18870,18870,18870,18870,81
|
|
20250116,150200,2901558910,18860,18860,18870,18850,273
|
|
20250116,150100,2896409900,18860,18860,18880,18860,108
|
|
20250116,150000,2894372760,18860,18870,18880,18850,74
|
|
20250116,145900,2892976850,18850,18850,18870,18840,163
|
|
20250116,145800,2889904940,18870,18860,18870,18840,493
|
|
20250116,145700,2880613440,18860,18860,18880,18850,87
|
|
20250116,145600,2878972790,18850,18860,18860,18850,95
|
|
20250116,145500,2877181710,18860,18850,18860,18840,72
|
|
20250116,145400,2875824900,18860,18840,18860,18840,143
|
|
20250116,145300,2873129260,18840,18860,18860,18840,368
|
|
20250116,145200,2866192300,18860,18860,18880,18850,439
|
|
20250116,145100,2857912550,18860,18880,18880,18860,817
|
|
20250116,145000,2842490800,18880,18900,18900,18880,723
|
|
20250116,144900,2828839150,18900,18880,18900,18860,141
|
|
20250116,144800,2826177290,18870,18880,18900,18870,92
|
|
20250116,144700,2824440410,18860,18860,18860,18860,50
|
|
20250116,144600,2823497410,18860,18870,18910,18850,836
|
|
20250116,144500,2807727710,18860,18870,18870,18860,22
|
|
20250116,144400,2807312590,18860,18860,18860,18860,290
|
|
20250116,144300,2801843190,18860,18860,18860,18860,54
|
|
20250116,144200,2800824750,18860,18860,18860,18860,125
|
|
20250116,144100,2798467250,18860,18870,18870,18860,28
|
|
20250116,144000,2797939020,18860,18860,18860,18860,113
|
|
20250116,143900,2795807840,18860,18870,18870,18860,29
|
|
20250116,143800,2795260700,18860,18870,18870,18860,447
|
|
20250116,143700,2786828000,18870,18880,18880,18870,545
|
|
20250116,143600,2776540500,18880,18890,18890,18880,77
|
|
20250116,143500,2775086680,18890,18900,18900,18890,51
|
|
20250116,143400,2774123040,18900,18890,18920,18890,54
|
|
20250116,143300,2773102820,18890,18890,18910,18890,77
|
|
20250116,143200,2771648270,18880,18900,18900,18880,659
|
|
20250116,143100,2759202090,18900,18910,18920,18900,1138
|
|
20250116,143000,2737684430,18910,18930,18930,18910,401
|
|
20250116,142900,2730100490,18930,18930,18930,18930,10
|
|
20250116,142800,2729911190,18920,18920,18920,18920,170
|
|
20250116,142700,2726694790,18920,18920,18920,18920,31
|
|
20250116,142600,2726108270,18920,18920,18920,18920,34
|
|
20250116,142500,2725464990,18920,18930,18930,18910,280
|
|
20250116,142400,2720168340,18910,18920,18920,18910,37
|
|
20250116,142300,2719468340,18910,18910,18910,18910,311
|
|
20250116,142200,2713587330,18900,18910,18910,18900,189
|
|
20250116,142100,2710013440,18920,18920,18920,18920,25
|
|
20250116,142000,2709540440,18910,18920,18920,18910,11
|
|
20250116,141900,2709332420,18920,18910,18920,18910,117
|
|
20250116,141800,2707118840,18910,18910,18920,18910,24
|
|
20250116,141700,2706664990,18920,18920,18920,18920,341
|
|
20250116,141600,2700213270,18920,18910,18930,18910,109
|
|
20250116,141500,2698151270,18910,18910,18920,18910,63
|
|
20250116,141400,2696959840,18910,18920,18920,18910,58
|
|
20250116,141300,2695862560,18900,18910,18910,18900,60
|
|
20250116,141200,2694728540,18900,18920,18920,18900,117
|
|
20250116,141100,2692514980,18910,18910,18910,18910,27
|
|
20250116,141000,2692004410,18900,18900,18900,18900,181
|
|
20250116,140900,2688583510,18900,18910,18910,18900,28
|
|
20250116,140800,2688054300,18910,18910,18910,18910,4
|
|
20250116,140700,2687978660,18900,18900,18900,18900,25
|
|
20250116,140600,2687506160,18910,18880,18910,18880,3
|
|
20250116,140500,2687449460,18880,18910,18910,18880,281
|
|
20250116,140400,2682136320,18910,18920,18920,18910,295
|
|
20250116,140300,2676557620,18920,18920,18920,18920,79
|
|
20250116,140200,2675062940,18920,18920,18920,18920,73
|
|
20250116,140100,2673681780,18910,18910,18910,18910,118
|
|
20250116,140000,2671450400,18930,18930,18930,18930,60
|
|
20250116,135900,2670314600,18940,18930,18940,18930,402
|
|
20250116,135800,2662702620,18930,18910,18930,18910,183
|
|
20250116,135700,2659238760,18900,18910,18920,18900,171
|
|
20250116,135600,2656004920,18900,18900,18900,18900,0
|
|
20250116,135500,2656004920,18900,18890,18900,18880,219
|
|
20250116,135400,2651869010,18890,18890,18890,18880,130
|
|
20250116,135300,2649414490,18890,18890,18890,18880,110
|
|
20250116,135200,2647336760,18890,18890,18890,18890,18
|
|
20250116,135100,2646996740,18880,18870,18880,18870,170
|
|
20250116,135000,2643788520,18860,18880,18880,18860,306
|
|
20250116,134900,2638013700,18870,18870,18870,18860,64
|
|
20250116,134800,2636806030,18860,18840,18870,18840,571
|
|
20250116,134700,2626043600,18840,18830,18840,18830,561
|
|
20250116,134600,2615479650,18830,18830,18830,18830,33
|
|
20250116,134500,2614858260,18830,18820,18830,18820,192
|
|
20250116,134400,2611244720,18810,18820,18820,18810,20
|
|
20250116,134300,2610868510,18820,18820,18820,18810,46
|
|
20250116,134200,2610002890,18820,18810,18820,18810,232
|
|
20250116,134100,2605638920,18810,18810,18830,18810,1329
|
|
20250116,134000,2580638550,18810,18820,18820,18810,1014
|
|
20250116,133900,2561564780,18820,18810,18820,18810,789
|
|
20250116,133800,2546718580,18810,18800,18810,18800,157
|
|
20250116,133700,2543765510,18810,18810,18810,18800,43
|
|
20250116,133600,2542956980,18810,18800,18810,18800,140
|
|
20250116,133500,2540323610,18800,18810,18810,18800,17
|
|
20250116,133400,2540004000,18810,18810,18810,18810,17
|
|
20250116,133300,2539684230,18810,18800,18810,18800,101
|
|
20250116,133200,2537784910,18800,18800,18800,18800,106
|
|
20250116,133100,2535792110,18800,18800,18800,18790,222
|
|
20250116,133000,2531618540,18810,18800,18810,18800,210
|
|
20250116,132900,2527670530,18800,18800,18800,18800,166
|
|
20250116,132800,2524549730,18810,18810,18810,18800,241
|
|
20250116,132700,2520017560,18810,18810,18820,18810,388
|
|
20250116,132600,2512718980,18810,18860,18870,18810,2075
|
|
20250116,132500,2473620940,18870,18880,18880,18870,422
|
|
20250116,132400,2465657640,18880,18910,18920,18880,4019
|
|
20250116,132300,2389702900,18910,18920,18920,18910,206
|
|
20250116,132200,2385806440,18920,18920,18920,18910,29
|
|
20250116,132100,2385257960,18920,18930,18930,18920,487
|
|
20250116,132000,2376043710,18930,18930,18930,18930,3
|
|
20250116,131900,2375986920,18930,18940,18940,18930,239
|
|
20250116,131800,2371462400,18940,18940,18940,18940,19
|
|
20250116,131700,2371102540,18940,18940,18940,18940,225
|
|
20250116,131600,2366841040,18940,18950,18950,18930,262
|
|
20250116,131500,2361876750,18940,18940,18940,18940,272
|
|
20250116,131400,2356725070,18950,18940,18950,18940,206
|
|
20250116,131300,2352822920,18950,18950,18950,18940,24
|
|
20250116,131200,2352368220,18940,18940,18940,18940,100
|
|
20250116,131100,2350474220,18940,18940,18940,18940,10
|
|
20250116,131000,2350284820,18970,18950,18970,18950,25
|
|
20250116,130900,2349811020,18940,18940,18940,18940,7
|
|
20250116,130800,2349678440,18930,18920,18940,18920,538
|
|
20250116,130700,2339496530,18920,18920,18920,18920,142
|
|
20250116,130600,2336809890,18910,18910,18910,18910,10
|
|
20250116,130500,2336620790,18920,18920,18920,18910,123
|
|
20250116,130400,2334294130,18920,18920,18920,18910,97
|
|
20250116,130300,2332458980,18920,18920,18920,18910,271
|
|
20250116,130200,2327331760,18920,18910,18920,18910,103
|
|
20250116,130100,2325384000,18910,18930,18930,18910,882
|
|
20250116,130000,2308702700,18930,18930,18930,18920,89
|
|
20250116,125900,2307018680,18920,18920,18920,18920,29
|
|
20250116,125800,2306470000,18920,18930,18930,18920,341
|
|
20250116,125700,2300015200,18910,18910,18920,18910,272
|
|
20250116,125600,2294870760,18920,18910,18920,18910,151
|
|
20250116,125500,2292013850,18910,18910,18910,18910,219
|
|
20250116,125400,2287872560,18920,18920,18920,18910,37
|
|
20250116,125300,2287172540,18910,18920,18920,18910,11
|
|
20250116,125200,2286964480,18920,18920,18920,18910,73
|
|
20250116,125100,2285583380,18920,18960,18960,18920,4011
|
|
20250116,125000,2209595520,18960,18970,18970,18960,63
|
|
20250116,124900,2208400510,18960,18960,18960,18960,265
|
|
20250116,124800,2203376110,18960,18970,18970,18960,35
|
|
20250116,124700,2202712240,18960,18970,18970,18960,114
|
|
20250116,124600,2200550520,18970,18970,18970,18970,2
|
|
20250116,124500,2200512580,18970,18960,18970,18960,35
|
|
20250116,124400,2199848730,18960,18960,18960,18960,203
|
|
20250116,124300,2195999850,18960,18960,18960,18950,16
|
|
20250116,124200,2195696590,18950,18950,18960,18950,1071
|
|
20250116,124100,2175401120,18960,18960,18960,18960,133
|
|
20250116,124000,2172879440,18960,18970,18970,18960,33
|
|
20250116,123900,2172253530,18970,18970,18970,18970,21
|
|
20250116,123800,2171855160,18970,18970,18970,18960,63
|
|
20250116,123700,2170660150,18960,18970,18970,18960,198
|
|
20250116,123600,2166905990,18960,18970,18970,18960,403
|
|
20250116,123500,2159263080,18970,18980,18990,18970,81
|
|
20250116,123400,2157725680,18980,18980,18980,18980,77
|
|
20250116,123300,2156264220,18980,18970,18980,18970,12
|
|
20250116,123200,2156036570,18970,18970,18970,18970,30
|
|
20250116,123100,2155467470,18970,18970,18970,18970,302
|
|
20250116,123000,2149738530,18980,18980,18980,18980,9
|
|
20250116,122900,2149567710,18980,18980,18990,18980,509
|
|
20250116,122800,2139906810,18980,18980,18980,18980,10
|
|
20250116,122700,2139717010,18990,18990,18990,18990,124
|
|
20250116,122600,2137362250,18990,18980,18990,18980,487
|
|
20250116,122500,2128116990,18980,18980,18980,18980,10
|
|
20250116,122400,2127927190,18990,18970,18990,18970,336
|
|
20250116,122300,2121547320,18970,18970,18980,18970,13
|
|
20250116,122200,2121300700,18980,18950,18980,18940,15
|
|
20250116,122100,2121016270,18940,18980,18980,18940,302
|
|
20250116,122000,2115294210,18950,18960,18960,18950,206
|
|
20250116,121900,2111389850,18960,18960,18960,18960,45
|
|
20250116,121800,2110536650,18970,18980,18980,18970,158
|
|
20250116,121700,2107539170,18970,18960,18970,18960,143
|
|
20250116,121600,2104826470,18950,18950,18950,18950,100
|
|
20250116,121500,2102931470,18950,18950,18950,18950,20
|
|
20250116,121400,2102552470,18940,18970,18970,18940,260
|
|
20250116,121300,2097627430,18970,18980,18980,18950,771
|
|
20250116,121200,2083013020,18970,18980,18980,18970,118
|
|
20250116,121100,2080773480,18980,18980,18980,18980,202
|
|
20250116,121000,2076939520,18980,18990,18990,18980,63
|
|
20250116,120900,2075743250,18990,18960,18990,18960,41
|
|
20250116,120800,2074965580,18960,18960,18970,18950,298
|
|
20250116,120700,2069313940,18970,18980,18980,18970,364
|
|
20250116,120600,2062408650,18980,19000,19000,18980,248
|
|
20250116,120500,2057700990,18980,19000,19000,18980,11
|
|
20250116,120400,2057492190,19000,18990,19000,18990,488
|
|
20250116,120300,2048224930,18980,18980,18980,18980,9
|
|
20250116,120200,2048054110,18990,18970,18990,18970,58
|
|
20250116,120100,2046953460,18980,18970,18980,18970,112
|
|
20250116,120000,2044828740,18960,18960,18970,18960,81
|
|
20250116,115900,2043292800,18960,18950,18960,18950,47
|
|
20250116,115800,2042402140,18950,18950,18960,18950,17
|
|
20250116,115700,2042079970,18940,18940,18940,18930,264
|
|
20250116,115600,2037079820,18910,18930,18940,18910,743
|
|
20250116,115500,2023022200,18930,18930,18940,18920,522
|
|
20250116,115400,2013142700,18930,18940,18940,18930,348
|
|
20250116,115300,2006553440,18940,18970,18970,18940,77
|
|
20250116,115200,2005093930,18970,18950,18970,18950,474
|
|
20250116,115100,1996107790,18960,18980,18980,18960,516
|
|
20250116,115000,1986319590,18980,18990,18990,18970,1156
|
|
20250116,114900,1964378470,18990,18980,18990,18980,111
|
|
20250116,114800,1962271680,18980,18980,18980,18980,23
|
|
20250116,114700,1961835140,18990,18990,19000,18990,186
|
|
20250116,114600,1958302660,18990,19010,19010,18990,1026
|
|
20250116,114500,1938809480,19010,19020,19020,19010,336
|
|
20250116,114400,1932421900,19020,19010,19020,19010,133
|
|
20250116,114300,1929892340,19020,19020,19020,19020,1
|
|
20250116,114200,1929873320,19010,19020,19020,19010,101
|
|
20250116,114100,1927953300,19020,19020,19020,19010,30
|
|
20250116,114000,1927382800,19020,19010,19020,19010,17
|
|
20250116,113900,1927059570,19010,19020,19020,19010,43
|
|
20250116,113800,1926242110,19010,19010,19010,19010,291
|
|
20250116,113700,1920710200,19010,19000,19010,19000,123
|
|
20250116,113600,1918372080,19010,19010,19010,19010,41
|
|
20250116,113500,1917592670,19000,19000,19000,19000,52
|
|
20250116,113400,1916604670,19000,19010,19010,19000,30
|
|
20250116,113300,1916034470,19010,19010,19010,19010,50
|
|
20250116,113200,1915083970,19010,19000,19010,19000,54
|
|
20250116,113100,1914057530,19010,19010,19010,19010,147
|
|
20250116,113000,1911263060,19010,19020,19020,19010,158
|
|
20250116,112900,1908258030,19020,19030,19030,19020,21
|
|
20250116,112800,1907858500,19030,19030,19030,19030,21
|
|
20250116,112700,1907458870,19020,19020,19020,19020,163
|
|
20250116,112600,1904358610,19040,19040,19040,19040,52
|
|
20250116,112500,1903368530,19040,19020,19040,19020,917
|
|
20250116,112400,1885919690,19020,19020,19020,19020,259
|
|
20250116,112300,1880993510,19020,19010,19020,19000,852
|
|
20250116,112200,1864791620,19010,19000,19010,19000,113
|
|
20250116,112100,1862643590,19000,19000,19000,19000,23
|
|
20250116,112000,1862206590,19000,19000,19000,19000,10
|
|
20250116,111900,1862016590,19000,19020,19020,19000,1082
|
|
20250116,111800,1841458020,19000,19000,19010,19000,754
|
|
20250116,111700,1827125530,19010,19010,19010,19000,411
|
|
20250116,111600,1819313440,19010,19010,19020,19010,175
|
|
20250116,111500,1815986680,19010,19020,19020,19010,1136
|
|
20250116,111400,1794391220,19010,19020,19030,19010,71
|
|
20250116,111300,1793040890,19020,19040,19040,19020,1202
|
|
20250116,111200,1770176770,19040,19050,19050,19030,324
|
|
20250116,111100,1764010430,19050,19040,19050,19040,91
|
|
20250116,111000,1762277280,19050,19040,19050,19030,162
|
|
20250116,110900,1759192780,19040,19050,19050,19040,126
|
|
20250116,110800,1756793680,19050,19040,19050,19040,98
|
|
20250116,110700,1754927460,19040,19040,19040,19040,170
|
|
20250116,110600,1751690660,19030,19050,19050,19030,36
|
|
20250116,110500,1751005520,19040,19050,19050,19040,265
|
|
20250116,110400,1745959850,19040,19050,19060,19040,702
|
|
20250116,110300,1732590320,19050,19050,19050,19050,266
|
|
20250116,110200,1727523020,19060,19080,19080,19060,337
|
|
20250116,110100,1721097440,19070,19070,19070,19070,60
|
|
20250116,110000,1719953240,19080,19080,19080,19080,35
|
|
20250116,105900,1719285440,19090,19090,19090,19090,6
|
|
20250116,105800,1719170900,19080,19090,19100,19070,439
|
|
20250116,105700,1710794180,19070,19110,19110,19070,566
|
|
20250116,105600,1699984220,19120,19110,19130,19100,160
|
|
20250116,105500,1696925620,19130,19060,19130,19060,65
|
|
20250116,105400,1695684760,19070,19110,19120,19070,621
|
|
20250116,105300,1683833940,19110,19070,19110,19070,734
|
|
20250116,105200,1669827450,19060,19070,19070,19060,43
|
|
20250116,105100,1669007500,19060,19080,19080,19060,312
|
|
20250116,105000,1663057460,19080,19090,19090,19080,158
|
|
20250116,104900,1660042320,19080,19080,19080,19070,173
|
|
20250116,104800,1656741510,19080,19080,19080,19070,671
|
|
20250116,104700,1643939130,19080,19040,19080,19040,438
|
|
20250116,104600,1635599130,19040,19070,19080,19040,366
|
|
20250116,104500,1628622980,19050,19060,19060,19050,33
|
|
20250116,104400,1627994310,19060,19030,19060,19030,474
|
|
20250116,104300,1618961670,19030,19040,19060,19030,1016
|
|
20250116,104200,1599609060,19050,19040,19050,19040,70
|
|
20250116,104100,1598275960,19040,19040,19050,19040,212
|
|
20250116,104000,1594239380,19040,19060,19060,19040,985
|
|
20250116,103900,1575483740,19040,19070,19070,19040,2654
|
|
20250116,103800,1524915410,19070,19070,19070,19050,415
|
|
20250116,103700,1517001780,19050,19080,19080,19050,481
|
|
20250116,103600,1507831940,19080,19090,19090,19070,470
|
|
20250116,103500,1498861330,19070,19070,19080,19070,181
|
|
20250116,103400,1495409160,19070,19070,19090,19060,459
|
|
20250116,103300,1486654240,19090,19100,19100,19090,41
|
|
20250116,103200,1485871540,19100,19110,19110,19100,318
|
|
20250116,103100,1479796510,19120,19140,19140,19120,139
|
|
20250116,103000,1477138420,19140,19150,19150,19130,167
|
|
20250116,102900,1473941790,19140,19150,19150,19140,121
|
|
20250116,102800,1471625140,19140,19150,19150,19140,211
|
|
20250116,102700,1467584690,19150,19160,19160,19130,512
|
|
20250116,102600,1457777250,19170,19160,19170,19160,541
|
|
20250116,102500,1447411680,19170,19180,19180,19160,2082
|
|
20250116,102400,1407495880,19190,19220,19220,19190,1098
|
|
20250116,102300,1386421310,19230,19250,19250,19220,255
|
|
20250116,102200,1381518820,19260,19270,19270,19260,236
|
|
20250116,102100,1376971110,19290,19290,19290,19290,1
|
|
20250116,102000,1376951820,19300,19240,19300,19220,864
|
|
20250116,101900,1360316630,19230,19210,19230,19180,2456
|
|
20250116,101800,1313194230,19210,19220,19250,19200,1173
|
|
20250116,101700,1290649130,19270,19230,19300,19220,510
|
|
20250116,101600,1280842630,19230,19310,19310,19230,715
|
|
20250116,101500,1267075640,19270,19310,19340,19270,197
|
|
20250116,101400,1263274900,19360,19320,19370,19320,29
|
|
20250116,101300,1262713760,19320,19350,19350,19310,167
|
|
20250116,101200,1259487010,19370,19370,19370,19360,151
|
|
20250116,101100,1256563150,19370,19370,19370,19360,88
|
|
20250116,101000,1254859150,19350,19390,19400,19350,108
|
|
20250116,100900,1252766450,19390,19400,19400,19380,104
|
|
20250116,100800,1250750080,19400,19390,19400,19380,927
|
|
20250116,100700,1232774800,19390,19380,19400,19250,1004
|
|
20250116,100600,1213335300,19380,19380,19390,19360,1259
|
|
20250116,100500,1188932700,19350,19390,19390,19350,530
|
|
20250116,100400,1178669810,19400,19400,19420,19370,1397
|
|
20250116,100300,1151553950,19390,19350,19420,19350,1365
|
|
20250116,100200,1125083720,19350,19280,19350,19280,1811
|
|
20250116,100100,1090124270,19280,19230,19280,19230,793
|
|
20250116,100000,1074855400,19230,19230,19230,19230,20
|
|
20250116,095900,1074470800,19230,19200,19230,19200,241
|
|
20250116,095800,1069841190,19200,19200,19200,19200,427
|
|
20250116,095700,1061642790,19200,19220,19240,19200,47
|
|
20250116,095600,1060739770,19200,19220,19240,19200,206
|
|
20250116,095500,1056780660,19230,19220,19230,19220,70
|
|
20250116,095400,1055434860,19200,19170,19240,19160,643
|
|
20250116,095300,1043096770,19170,19160,19170,19160,44
|
|
20250116,095200,1042253310,19190,19190,19210,19190,241
|
|
20250116,095100,1037628240,19200,19200,19200,19190,213
|
|
20250116,095000,1033539450,19200,19200,19200,19190,151
|
|
20250116,094900,1030641550,19210,19220,19220,19210,145
|
|
20250116,094800,1027856000,19220,19190,19250,19190,653
|
|
20250116,094700,1015297270,19190,19140,19230,19140,1573
|
|
20250116,094600,985121810,19050,19130,19160,19050,730
|
|
20250116,094500,971167210,19040,19040,19130,19030,946
|
|
20250116,094400,953121990,19030,19140,19140,19010,1582
|
|
20250116,094300,922913870,19140,19150,19150,19110,1275
|
|
20250116,094200,898518550,19140,19140,19140,19140,31
|
|
20250116,094100,897925210,19140,19160,19210,19140,894
|
|
20250116,094000,880804830,19220,19210,19220,19180,1016
|
|
20250116,093900,861294420,19210,19210,19210,19150,1561
|
|
20250116,093800,831362650,19210,19220,19220,19210,68
|
|
20250116,093700,830056090,19220,19210,19220,19210,50
|
|
20250116,093600,829095580,19220,19220,19220,19220,48
|
|
20250116,093500,828173020,19220,19220,19260,19210,747
|
|
20250116,093400,813816750,19220,19200,19220,19190,935
|
|
20250116,093300,795865700,19200,19270,19270,19200,1686
|
|
20250116,093200,763468610,19270,19230,19270,19230,268
|
|
20250116,093100,758312070,19230,19270,19270,19230,70
|
|
20250116,093000,756965480,19270,19260,19270,19260,623
|
|
20250116,092900,744960580,19270,19260,19270,19230,637
|
|
20250116,092800,732701660,19260,19240,19270,19240,1691
|
|
20250116,092700,700149860,19240,19230,19240,19220,89
|
|
20250116,092600,698438520,19220,19260,19260,19210,546
|
|
20250116,092500,687936600,19260,19230,19260,19220,136
|
|
20250116,092400,685319260,19250,19220,19250,19210,2005
|
|
20250116,092300,646782960,19220,19290,19290,19220,876
|
|
20250116,092200,629931590,19290,19340,19340,19270,3152
|
|
20250116,092100,569105500,19330,19340,19350,19320,546
|
|
20250116,092000,558554900,19360,19390,19390,19350,541
|
|
20250116,091900,548071320,19400,19390,19400,19320,715
|
|
20250116,091800,534238530,19390,19340,19390,19340,253
|
|
20250116,091700,529343110,19330,19320,19350,19320,615
|
|
20250116,091600,517460070,19320,19360,19400,19310,1034
|
|
20250116,091500,497449690,19360,19390,19410,19360,1328
|
|
20250116,091400,471713430,19380,19380,19430,19370,212
|
|
20250116,091300,467602910,19450,19450,19450,19370,652
|
|
20250116,091200,454935470,19450,19500,19500,19440,66
|
|
20250116,091100,453649450,19500,19500,19520,19490,1056
|
|
20250116,091000,433050850,19500,19490,19520,19470,2909
|
|
20250116,090900,376336010,19480,19350,19480,19350,1147
|
|
20250116,090800,354080280,19350,19350,19350,19310,518
|
|
20250116,090700,344070480,19350,19350,19400,19350,3260
|
|
20250116,090600,280865960,19380,19340,19390,19300,1269
|
|
20250116,090500,256295170,19320,19360,19360,19300,1686
|
|
20250116,090400,223734410,19360,19390,19450,19350,339
|
|
20250116,090300,217166950,19450,19430,19500,19380,3590
|
|
20250116,090200,147388220,19430,19500,19520,19430,2376
|
|
20250116,090100,101136760,19510,19480,19540,19460,2093
|
|
20250116,090000,60307410,19480,19310,19500,19310,3114
|