584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184100,2056535760,19470,19470,19470,19470,1692
|
|
20250103,184000,2056535760,19470,19470,19470,19470,0
|
|
20250103,183900,2056535760,19470,19470,19470,19470,0
|
|
20250103,183800,2056535760,19470,19470,19470,19470,0
|
|
20250103,183700,2056535760,19470,19470,19470,19470,0
|
|
20250103,183600,2056535760,19470,19470,19470,19470,0
|
|
20250103,183500,2056535760,19470,19470,19470,19470,0
|
|
20250103,183400,2056535760,19470,19470,19470,19470,0
|
|
20250103,183300,2056535760,19470,19470,19470,19470,0
|
|
20250103,183200,2056535760,19470,19470,19470,19470,0
|
|
20250103,183100,2056535760,19470,19470,19470,19470,0
|
|
20250103,183000,2056535760,19470,19470,19470,19470,0
|
|
20250103,182900,2056535760,19470,19470,19470,19470,0
|
|
20250103,182800,2056535760,19470,19470,19470,19470,0
|
|
20250103,182700,2056535760,19470,19470,19470,19470,0
|
|
20250103,182600,2056535760,19470,19470,19470,19470,0
|
|
20250103,182500,2056535760,19470,19470,19470,19470,0
|
|
20250103,182400,2056535760,19470,19470,19470,19470,0
|
|
20250103,182300,2056535760,19470,19470,19470,19470,0
|
|
20250103,182200,2056535760,19470,19470,19470,19470,0
|
|
20250103,182100,2056535760,19470,19470,19470,19470,0
|
|
20250103,182000,2056535760,19470,19470,19470,19470,0
|
|
20250103,181900,2056535760,19470,19470,19470,19470,0
|
|
20250103,181800,2056535760,19470,19470,19470,19470,0
|
|
20250103,181700,2056535760,19470,19470,19470,19470,0
|
|
20250103,181600,2056535760,19470,19470,19470,19470,0
|
|
20250103,181500,2056535760,19470,19470,19470,19470,0
|
|
20250103,181400,2056535760,19470,19470,19470,19470,0
|
|
20250103,181300,2056535760,19470,19470,19470,19470,0
|
|
20250103,181200,2056535760,19470,19470,19470,19470,0
|
|
20250103,181100,2056535760,19470,19470,19470,19470,1692
|
|
20250103,181000,2056535760,19470,19470,19470,19470,0
|
|
20250103,180900,2056535760,19470,19470,19470,19470,0
|
|
20250103,180800,2056535760,19470,19470,19470,19470,0
|
|
20250103,180700,2056535760,19470,19470,19470,19470,0
|
|
20250103,180600,2056535760,19470,19470,19470,19470,0
|
|
20250103,180500,2056535760,19470,19470,19470,19470,0
|
|
20250103,180400,2056535760,19470,19470,19470,19470,0
|
|
20250103,180300,2056535760,19470,19470,19470,19470,0
|
|
20250103,180200,2056535760,19470,19470,19470,19470,0
|
|
20250103,180100,2056535760,19470,19470,19470,19470,0
|
|
20250103,180000,2056535760,19470,19470,19470,19470,0
|
|
20250103,175900,2056535760,19470,19470,19470,19470,0
|
|
20250103,175800,2056535760,19470,19470,19470,19470,0
|
|
20250103,175700,2056535760,19470,19470,19470,19470,0
|
|
20250103,175600,2056535760,19470,19470,19470,19470,0
|
|
20250103,175500,2056535760,19470,19470,19470,19470,0
|
|
20250103,175400,2056535760,19470,19470,19470,19470,0
|
|
20250103,175300,2056535760,19470,19470,19470,19470,0
|
|
20250103,175200,2056535760,19470,19470,19470,19470,0
|
|
20250103,175100,2056535760,19470,19470,19470,19470,0
|
|
20250103,175000,2056535760,19470,19470,19470,19470,0
|
|
20250103,174900,2056535760,19470,19470,19470,19470,0
|
|
20250103,174800,2056535760,19470,19470,19470,19470,0
|
|
20250103,174700,2056535760,19470,19470,19470,19470,0
|
|
20250103,174600,2056535760,19470,19470,19470,19470,0
|
|
20250103,174500,2056535760,19470,19470,19470,19470,0
|
|
20250103,174400,2056535760,19470,19470,19470,19470,0
|
|
20250103,174300,2056535760,19470,19470,19470,19470,0
|
|
20250103,174200,2056535760,19470,19470,19470,19470,0
|
|
20250103,174100,2056535760,19470,19470,19470,19470,1692
|
|
20250103,174000,2056535760,19470,19470,19470,19470,0
|
|
20250103,173900,2056535760,19470,19470,19470,19470,0
|
|
20250103,173800,2056535760,19470,19470,19470,19470,0
|
|
20250103,173700,2056535760,19470,19470,19470,19470,0
|
|
20250103,173600,2056535760,19470,19470,19470,19470,0
|
|
20250103,173500,2056535760,19470,19470,19470,19470,0
|
|
20250103,173400,2056535760,19470,19470,19470,19470,0
|
|
20250103,173300,2056535760,19470,19470,19470,19470,0
|
|
20250103,173200,2056535760,19470,19470,19470,19470,0
|
|
20250103,173100,2056535760,19470,19470,19470,19470,0
|
|
20250103,173000,2056535760,19470,19470,19470,19470,0
|
|
20250103,172900,2056535760,19470,19470,19470,19470,0
|
|
20250103,172800,2056535760,19470,19470,19470,19470,0
|
|
20250103,172700,2056535760,19470,19470,19470,19470,0
|
|
20250103,172600,2056535760,19470,19470,19470,19470,0
|
|
20250103,172500,2056535760,19470,19470,19470,19470,0
|
|
20250103,172400,2056535760,19470,19470,19470,19470,0
|
|
20250103,172300,2056535760,19470,19470,19470,19470,0
|
|
20250103,172200,2056535760,19470,19470,19470,19470,0
|
|
20250103,172100,2056535760,19470,19470,19470,19470,0
|
|
20250103,172000,2056535760,19470,19470,19470,19470,0
|
|
20250103,171900,2056535760,19470,19470,19470,19470,0
|
|
20250103,171800,2056535760,19470,19470,19470,19470,0
|
|
20250103,171700,2056535760,19470,19470,19470,19470,0
|
|
20250103,171600,2056535760,19470,19470,19470,19470,0
|
|
20250103,171500,2056535760,19470,19470,19470,19470,0
|
|
20250103,171400,2056535760,19470,19470,19470,19470,0
|
|
20250103,171300,2056535760,19470,19470,19470,19470,0
|
|
20250103,171200,2056535760,19470,19470,19470,19470,0
|
|
20250103,171100,2056535760,19470,19470,19470,19470,1692
|
|
20250103,171000,2056535760,19470,19470,19470,19470,0
|
|
20250103,170900,2056535760,19470,19470,19470,19470,0
|
|
20250103,170800,2056535760,19470,19470,19470,19470,0
|
|
20250103,170700,2056535760,19470,19470,19470,19470,0
|
|
20250103,170600,2056535760,19470,19470,19470,19470,0
|
|
20250103,170500,2056535760,19470,19470,19470,19470,0
|
|
20250103,170400,2056535760,19470,19470,19470,19470,0
|
|
20250103,170300,2056535760,19470,19470,19470,19470,0
|
|
20250103,170200,2056535760,19470,19470,19470,19470,0
|
|
20250103,170100,2056535760,19470,19470,19470,19470,0
|
|
20250103,170000,2056535760,19470,19470,19470,19470,0
|
|
20250103,165900,2056535760,19470,19470,19470,19470,0
|
|
20250103,165800,2056535760,19470,19470,19470,19470,0
|
|
20250103,165700,2056535760,19470,19470,19470,19470,0
|
|
20250103,165600,2056535760,19470,19470,19470,19470,0
|
|
20250103,165500,2056535760,19470,19470,19470,19470,0
|
|
20250103,165400,2056535760,19470,19470,19470,19470,0
|
|
20250103,165300,2056535760,19470,19470,19470,19470,0
|
|
20250103,165200,2056535760,19470,19470,19470,19470,0
|
|
20250103,165100,2056535760,19470,19470,19470,19470,0
|
|
20250103,165000,2056535760,19470,19470,19470,19470,0
|
|
20250103,164900,2056535760,19470,19470,19470,19470,0
|
|
20250103,164800,2056535760,19470,19470,19470,19470,0
|
|
20250103,164700,2056535760,19470,19470,19470,19470,0
|
|
20250103,164600,2056535760,19470,19470,19470,19470,0
|
|
20250103,164500,2056535760,19470,19470,19470,19470,0
|
|
20250103,164400,2056535760,19470,19470,19470,19470,0
|
|
20250103,164300,2056535760,19470,19470,19470,19470,0
|
|
20250103,164200,2056535760,19470,19470,19470,19470,0
|
|
20250103,164100,2056535760,19470,19470,19470,19470,1692
|
|
20250103,164000,2056535760,19470,19470,19470,19470,0
|
|
20250103,163900,2056535760,19470,19470,19470,19470,0
|
|
20250103,163800,2056535760,19470,19470,19470,19470,0
|
|
20250103,163700,2056535760,19470,19470,19470,19470,0
|
|
20250103,163600,2056535760,19470,19470,19470,19470,0
|
|
20250103,163500,2056535760,19470,19470,19470,19470,0
|
|
20250103,163400,2056535760,19470,19470,19470,19470,0
|
|
20250103,163300,2056535760,19470,19470,19470,19470,0
|
|
20250103,163200,2056535760,19470,19470,19470,19470,0
|
|
20250103,163100,2056535760,19470,19470,19470,19470,0
|
|
20250103,163000,2056535760,19470,19470,19470,19470,0
|
|
20250103,162900,2056535760,19470,19470,19470,19470,0
|
|
20250103,162800,2056535760,19470,19470,19470,19470,0
|
|
20250103,162700,2056535760,19470,19470,19470,19470,0
|
|
20250103,162600,2056535760,19470,19470,19470,19470,0
|
|
20250103,162500,2056535760,19470,19470,19470,19470,0
|
|
20250103,162400,2056535760,19470,19470,19470,19470,0
|
|
20250103,162300,2056535760,19470,19470,19470,19470,0
|
|
20250103,162200,2056535760,19470,19470,19470,19470,0
|
|
20250103,162100,2056535760,19470,19470,19470,19470,0
|
|
20250103,162000,2056535760,19470,19470,19470,19470,0
|
|
20250103,161900,2056535760,19470,19470,19470,19470,0
|
|
20250103,161800,2056535760,19470,19470,19470,19470,0
|
|
20250103,161700,2056535760,19470,19470,19470,19470,0
|
|
20250103,161600,2056535760,19470,19470,19470,19470,0
|
|
20250103,161500,2056535760,19470,19470,19470,19470,0
|
|
20250103,161400,2056535760,19470,19470,19470,19470,0
|
|
20250103,161300,2056535760,19470,19470,19470,19470,0
|
|
20250103,161200,2056535760,19470,19470,19470,19470,0
|
|
20250103,161100,2056535760,19470,19470,19470,19470,1692
|
|
20250103,161000,2056535760,19470,19470,19470,19470,0
|
|
20250103,160900,2056535760,19470,19470,19470,19470,0
|
|
20250103,160800,2056535760,19470,19470,19470,19470,0
|
|
20250103,160700,2056535760,19470,19470,19470,19470,0
|
|
20250103,160600,2056535760,19470,19470,19470,19470,0
|
|
20250103,160500,2056535760,19470,19470,19470,19470,0
|
|
20250103,160400,2056535760,19470,19470,19470,19470,0
|
|
20250103,160300,2056535760,19470,19470,19470,19470,0
|
|
20250103,160200,2056535760,19470,19470,19470,19470,0
|
|
20250103,160100,2056535760,19470,19470,19470,19470,0
|
|
20250103,160000,2056535760,19470,19470,19470,19470,0
|
|
20250103,155900,2056535760,19470,19470,19470,19470,0
|
|
20250103,155800,2056535760,19470,19470,19470,19470,0
|
|
20250103,155700,2056535760,19470,19470,19470,19470,0
|
|
20250103,155600,2056535760,19470,19470,19470,19470,0
|
|
20250103,155500,2056535760,19470,19470,19470,19470,0
|
|
20250103,155400,2056535760,19470,19470,19470,19470,0
|
|
20250103,155300,2056535760,19470,19470,19470,19470,0
|
|
20250103,155200,2056535760,19470,19470,19470,19470,0
|
|
20250103,155100,2056535760,19470,19470,19470,19470,0
|
|
20250103,155000,2056535760,19470,19470,19470,19470,0
|
|
20250103,154900,2056535760,19470,19470,19470,19470,0
|
|
20250103,154800,2056535760,19470,19470,19470,19470,0
|
|
20250103,154700,2056535760,19470,19470,19470,19470,0
|
|
20250103,154600,2056535760,19470,19470,19470,19470,0
|
|
20250103,154500,2056535760,19470,19470,19470,19470,0
|
|
20250103,154400,2056535760,19470,19470,19470,19470,0
|
|
20250103,154300,2056535760,19470,19470,19470,19470,0
|
|
20250103,154200,2056535760,19470,19470,19470,19470,0
|
|
20250103,154100,2056535760,19470,19470,19470,19470,1692
|
|
20250103,154000,2056535760,19470,19470,19470,19470,0
|
|
20250103,153900,2056535760,19470,19470,19470,19470,0
|
|
20250103,153800,2056535760,19470,19470,19470,19470,0
|
|
20250103,153700,2056535760,19470,19470,19470,19470,0
|
|
20250103,153600,2056535760,19470,19470,19470,19470,0
|
|
20250103,153500,2056535760,19470,19470,19470,19470,0
|
|
20250103,153400,2056535760,19470,19470,19470,19470,0
|
|
20250103,153300,2056535760,19470,19470,19470,19470,0
|
|
20250103,153200,2056535760,19470,19470,19470,19470,0
|
|
20250103,153100,2056535760,19470,19470,19470,19470,0
|
|
20250103,153000,2056535760,19470,19470,19470,19470,1692
|
|
20250103,152900,2023592520,19620,19620,19620,19620,0
|
|
20250103,152800,2023592520,19620,19620,19620,19620,0
|
|
20250103,152700,2023592520,19620,19620,19620,19620,0
|
|
20250103,152600,2023592520,19620,19620,19620,19620,0
|
|
20250103,152500,2023592520,19620,19620,19620,19620,0
|
|
20250103,152400,2023592520,19620,19620,19620,19620,0
|
|
20250103,152300,2023592520,19620,19620,19620,19620,0
|
|
20250103,152200,2023592520,19620,19620,19620,19620,0
|
|
20250103,152100,2023592520,19620,19620,19620,19620,0
|
|
20250103,152000,2023592520,19620,19620,19620,19620,0
|
|
20250103,151900,2023592520,19620,19620,19630,19580,172
|
|
20250103,151800,2020221920,19620,19550,19620,19550,138
|
|
20250103,151700,2017520290,19600,19550,19620,19550,122
|
|
20250103,151600,2015131710,19550,19550,19560,19550,254
|
|
20250103,151500,2010164660,19550,19590,19590,19550,157
|
|
20250103,151400,2007093240,19590,19590,19590,19590,126
|
|
20250103,151300,2004624900,19590,19530,19610,19530,1003
|
|
20250103,151200,1984998230,19530,19530,19540,19530,147
|
|
20250103,151100,1982126870,19530,19500,19530,19490,175
|
|
20250103,151000,1978713130,19510,19490,19510,19490,113
|
|
20250103,150900,1976510040,19490,19500,19500,19490,142
|
|
20250103,150800,1973741760,19490,19490,19500,19490,186
|
|
20250103,150700,1970116420,19510,19490,19510,19490,89
|
|
20250103,150600,1968381710,19490,19500,19500,19490,133
|
|
20250103,150500,1965789130,19510,19500,19510,19500,204
|
|
20250103,150400,1961811110,19500,19510,19520,19500,45
|
|
20250103,150300,1960933330,19500,19500,19510,19500,226
|
|
20250103,150200,1956525780,19500,19490,19510,19490,146
|
|
20250103,150100,1953678640,19480,19510,19510,19480,265
|
|
20250103,150000,1948509330,19490,19490,19500,19480,151
|
|
20250103,145900,1945566290,19490,19520,19530,19490,62
|
|
20250103,145800,1944356660,19490,19510,19530,19490,63
|
|
20250103,145700,1943128120,19510,19510,19510,19490,261
|
|
20250103,145600,1938038220,19500,19500,19500,19490,82
|
|
20250103,145500,1936439430,19490,19490,19500,19490,357
|
|
20250103,145400,1929481360,19500,19470,19500,19470,133
|
|
20250103,145300,1926890810,19470,19490,19520,19470,175
|
|
20250103,145200,1923479080,19470,19460,19470,19460,71
|
|
20250103,145100,1922097370,19460,19460,19460,19460,97
|
|
20250103,145000,1920209750,19480,19460,19480,19440,181
|
|
20250103,144900,1916689680,19460,19450,19460,19440,378
|
|
20250103,144800,1909336840,19460,19450,19460,19440,166
|
|
20250103,144700,1906108320,19450,19440,19450,19430,158
|
|
20250103,144600,1903037610,19430,19440,19440,19430,56
|
|
20250103,144500,1901949000,19430,19460,19460,19430,331
|
|
20250103,144400,1895512500,19460,19480,19480,19460,80
|
|
20250103,144300,1893955420,19460,19480,19480,19460,101
|
|
20250103,144200,1891988810,19460,19460,19480,19460,220
|
|
20250103,144100,1887706640,19460,19450,19460,19450,25
|
|
20250103,144000,1887220340,19450,19470,19490,19450,490
|
|
20250103,143900,1877681910,19470,19470,19470,19460,104
|
|
20250103,143800,1875657610,19470,19460,19470,19460,49
|
|
20250103,143700,1874703980,19460,19490,19490,19460,114
|
|
20250103,143600,1872485120,19470,19460,19480,19460,229
|
|
20250103,143500,1868026260,19460,19470,19480,19460,219
|
|
20250103,143400,1863763680,19500,19500,19510,19500,154
|
|
20250103,143300,1860760660,19500,19460,19500,19460,313
|
|
20250103,143200,1854662980,19450,19430,19450,19430,131
|
|
20250103,143100,1852115050,19460,19440,19460,19430,91
|
|
20250103,143000,1850345940,19440,19460,19480,19440,354
|
|
20250103,142900,1843458020,19480,19480,19490,19480,135
|
|
20250103,142800,1840827870,19430,19440,19440,19430,33
|
|
20250103,142700,1840186510,19530,19440,19530,19430,308
|
|
20250103,142600,1834189880,19440,19440,19440,19420,53
|
|
20250103,142500,1833159860,19440,19410,19440,19400,298
|
|
20250103,142400,1827376010,19410,19410,19440,19400,996
|
|
20250103,142300,1808042310,19410,19400,19410,19400,456
|
|
20250103,142200,1799192650,19400,19400,19410,19400,35
|
|
20250103,142100,1798513640,19400,19400,19400,19400,141
|
|
20250103,142000,1795778240,19400,19400,19400,19400,188
|
|
20250103,141900,1792131040,19400,19400,19400,19400,52
|
|
20250103,141800,1791122240,19400,19400,19400,19400,123
|
|
20250103,141700,1788736040,19400,19400,19400,19400,101
|
|
20250103,141600,1786776640,19410,19400,19410,19400,71
|
|
20250103,141500,1785399180,19400,19410,19410,19400,254
|
|
20250103,141400,1780470570,19410,19410,19410,19410,46
|
|
20250103,141300,1779577710,19410,19400,19430,19400,180
|
|
20250103,141200,1776080840,19390,19380,19390,19350,116
|
|
20250103,141100,1773833090,19390,19350,19390,19350,273
|
|
20250103,141000,1768545890,19350,19360,19380,19350,251
|
|
20250103,140900,1763686360,19370,19400,19400,19370,254
|
|
20250103,140800,1758762390,19410,19400,19410,19400,40
|
|
20250103,140700,1757986060,19410,19410,19410,19410,37
|
|
20250103,140600,1757267890,19410,19400,19410,19400,152
|
|
20250103,140500,1754318870,19400,19420,19430,19400,292
|
|
20250103,140400,1748650020,19420,19430,19430,19410,80
|
|
20250103,140300,1747095710,19430,19410,19430,19400,264
|
|
20250103,140200,1741972370,19430,19430,19430,19410,86
|
|
20250103,140100,1740302540,19410,19420,19440,19410,65
|
|
20250103,140000,1739040380,19410,19410,19420,19400,371
|
|
20250103,135900,1731841320,19400,19400,19410,19400,118
|
|
20250103,135800,1729551710,19410,19400,19410,19400,36
|
|
20250103,135700,1728853140,19400,19400,19410,19400,136
|
|
20250103,135600,1726214640,19400,19380,19400,19380,80
|
|
20250103,135500,1724663560,19380,19400,19410,19380,302
|
|
20250103,135400,1718805500,19400,19400,19410,19400,214
|
|
20250103,135300,1714653520,19400,19410,19410,19400,57
|
|
20250103,135200,1713547180,19400,19380,19400,19380,152
|
|
20250103,135100,1710599820,19390,19390,19390,19380,136
|
|
20250103,135000,1707963680,19380,19380,19390,19370,144
|
|
20250103,134900,1705172650,19380,19380,19380,19370,86
|
|
20250103,134800,1703506270,19370,19370,19380,19370,151
|
|
20250103,134700,1700581340,19350,19360,19360,19350,146
|
|
20250103,134600,1697755110,19360,19340,19360,19340,184
|
|
20250103,134500,1694194610,19350,19350,19350,19340,284
|
|
20250103,134400,1688701730,19350,19360,19360,19350,208
|
|
20250103,134300,1684676510,19360,19350,19360,19350,97
|
|
20250103,134200,1682798990,19350,19340,19350,19340,128
|
|
20250103,134100,1680322780,19340,19340,19340,19340,379
|
|
20250103,134000,1672992920,19340,19360,19360,19340,456
|
|
20250103,133900,1664171750,19350,19340,19350,19340,451
|
|
20250103,133800,1655447370,19340,19340,19350,19340,61
|
|
20250103,133700,1654267190,19340,19360,19360,19340,444
|
|
20250103,133600,1645675970,19370,19370,19400,19360,411
|
|
20250103,133500,1637715970,19370,19380,19400,19370,366
|
|
20250103,133400,1630621220,19380,19380,19380,19380,24
|
|
20250103,133300,1630156100,19370,19360,19370,19360,173
|
|
20250103,133200,1626806210,19370,19370,19370,19360,104
|
|
20250103,133100,1624792080,19380,19370,19380,19370,4
|
|
20250103,133000,1624714570,19360,19360,19380,19360,376
|
|
20250103,132900,1617432110,19360,19370,19370,19360,200
|
|
20250103,132800,1613559160,19360,19360,19360,19360,79
|
|
20250103,132700,1612029720,19390,19380,19390,19370,85
|
|
20250103,132600,1610382310,19380,19360,19380,19360,88
|
|
20250103,132500,1608677730,19360,19370,19370,19360,329
|
|
20250103,132400,1602308060,19360,19370,19390,19360,123
|
|
20250103,132300,1599925760,19380,19360,19380,19360,182
|
|
20250103,132200,1596400390,19360,19380,19380,19360,24
|
|
20250103,132100,1595935370,19380,19350,19380,19350,148
|
|
20250103,132000,1593070300,19350,19350,19400,19350,298
|
|
20250103,131900,1587296540,19370,19350,19370,19350,20
|
|
20250103,131800,1586909180,19390,19360,19390,19360,184
|
|
20250103,131700,1583345620,19390,19380,19390,19350,48
|
|
20250103,131600,1582415450,19370,19380,19380,19370,89
|
|
20250103,131500,1580691210,19400,19400,19410,19390,321
|
|
20250103,131400,1574464300,19400,19370,19400,19370,327
|
|
20250103,131300,1568125740,19360,19350,19360,19350,138
|
|
20250103,131200,1565454830,19360,19350,19360,19350,120
|
|
20250103,131100,1563132610,19350,19350,19360,19350,74
|
|
20250103,131000,1561700240,19350,19350,19360,19350,422
|
|
20250103,130900,1553534470,19360,19360,19360,19350,164
|
|
20250103,130800,1550359950,19360,19360,19360,19360,69
|
|
20250103,130700,1549024110,19360,19360,19360,19360,46
|
|
20250103,130600,1548133550,19360,19360,19360,19350,130
|
|
20250103,130500,1545616780,19360,19370,19370,19360,184
|
|
20250103,130400,1542053890,19360,19350,19360,19350,103
|
|
20250103,130300,1540059860,19360,19360,19360,19350,144
|
|
20250103,130200,1537273190,19360,19360,19360,19360,79
|
|
20250103,130100,1535743750,19360,19350,19360,19350,136
|
|
20250103,130000,1533111290,19350,19360,19380,19350,334
|
|
20250103,125900,1526645120,19370,19380,19380,19370,72
|
|
20250103,125800,1525250470,19370,19370,19370,19370,86
|
|
20250103,125700,1523584650,19370,19360,19380,19360,130
|
|
20250103,125600,1521067320,19360,19360,19380,19360,49
|
|
20250103,125500,1520118660,19350,19360,19380,19350,674
|
|
20250103,125400,1507060980,19370,19350,19370,19350,131
|
|
20250103,125300,1504525380,19360,19360,19370,19360,57
|
|
20250103,125200,1503421810,19360,19360,19360,19360,219
|
|
20250103,125100,1499181970,19350,19360,19360,19350,120
|
|
20250103,125000,1496858800,19360,19350,19360,19350,211
|
|
20250103,124900,1492775450,19350,19350,19350,19350,184
|
|
20250103,124800,1489215050,19370,19360,19370,19360,483
|
|
20250103,124700,1479864120,19360,19360,19370,19360,137
|
|
20250103,124600,1477211750,19360,19360,19360,19360,32
|
|
20250103,124500,1476592230,19360,19360,19370,19360,332
|
|
20250103,124400,1470164550,19370,19370,19370,19360,155
|
|
20250103,124300,1467162810,19360,19360,19360,19350,500
|
|
20250103,124200,1457486980,19360,19360,19370,19360,128
|
|
20250103,124100,1455008850,19360,19350,19360,19350,78
|
|
20250103,124000,1453499400,19350,19350,19360,19350,343
|
|
20250103,123900,1446861710,19350,19360,19370,19350,49
|
|
20250103,123800,1445913390,19360,19360,19370,19350,107
|
|
20250103,123700,1443842300,19370,19360,19370,19350,108
|
|
20250103,123600,1441751860,19360,19350,19360,19350,153
|
|
20250103,123500,1438790990,19350,19370,19370,19350,454
|
|
20250103,123400,1430005240,19370,19360,19370,19360,110
|
|
20250103,123300,1427875590,19360,19370,19380,19360,89
|
|
20250103,123200,1426151790,19380,19360,19380,19360,43
|
|
20250103,123100,1425318880,19370,19360,19370,19360,126
|
|
20250103,123000,1422879070,19360,19360,19390,19360,296
|
|
20250103,122900,1417147710,19380,19360,19380,19350,270
|
|
20250103,122800,1411916840,19360,19360,19370,19360,16
|
|
20250103,122700,1411607020,19360,19360,19370,19350,118
|
|
20250103,122600,1409323280,19370,19350,19370,19350,87
|
|
20250103,122500,1407639100,19350,19360,19370,19340,345
|
|
20250103,122400,1400962250,19370,19350,19370,19340,442
|
|
20250103,122300,1392409560,19340,19350,19350,19340,311
|
|
20250103,122200,1386392090,19350,19350,19360,19350,120
|
|
20250103,122100,1384069600,19360,19350,19360,19350,53
|
|
20250103,122000,1383043910,19350,19360,19360,19350,168
|
|
20250103,121900,1379792820,19370,19380,19380,19360,402
|
|
20250103,121800,1372002760,19390,19380,19390,19380,103
|
|
20250103,121700,1370006230,19390,19390,19400,19380,78
|
|
20250103,121600,1368494230,19390,19380,19390,19380,114
|
|
20250103,121500,1366284170,19360,19350,19370,19350,336
|
|
20250103,121400,1359780990,19370,19350,19370,19350,119
|
|
20250103,121300,1357477960,19360,19350,19360,19350,61
|
|
20250103,121200,1356297550,19350,19350,19350,19350,146
|
|
20250103,121100,1353472450,19350,19350,19360,19350,24
|
|
20250103,121000,1353007990,19350,19370,19370,19350,285
|
|
20250103,120900,1347492550,19360,19360,19370,19350,163
|
|
20250103,120800,1344336820,19360,19350,19370,19350,28
|
|
20250103,120700,1343794710,19350,19360,19360,19350,143
|
|
20250103,120600,1341026270,19360,19360,19360,19350,109
|
|
20250103,120500,1338916980,19370,19350,19380,19350,114
|
|
20250103,120400,1336707870,19350,19340,19350,19340,148
|
|
20250103,120300,1333844750,19360,19340,19360,19340,305
|
|
20250103,120200,1327942290,19340,19340,19350,19340,159
|
|
20250103,120100,1324867170,19340,19340,19350,19340,72
|
|
20250103,120000,1323474680,19340,19350,19360,19340,338
|
|
20250103,115900,1316934910,19350,19350,19360,19350,10
|
|
20250103,115800,1316741360,19350,19360,19370,19350,195
|
|
20250103,115700,1312966920,19370,19380,19380,19360,77
|
|
20250103,115600,1311476010,19380,19380,19390,19370,52
|
|
20250103,115500,1310468250,19400,19390,19400,19380,309
|
|
20250103,115400,1304479250,19390,19380,19390,19380,55
|
|
20250103,115300,1303413300,19380,19390,19390,19380,109
|
|
20250103,115200,1301300510,19390,19390,19390,19380,70
|
|
20250103,115100,1299943420,19390,19390,19400,19390,223
|
|
20250103,115000,1295619400,19390,19410,19410,19380,233
|
|
20250103,114900,1291102000,19400,19400,19400,19400,76
|
|
20250103,114800,1289627600,19400,19390,19400,19390,77
|
|
20250103,114700,1288134100,19390,19400,19410,19390,111
|
|
20250103,114600,1285981460,19400,19420,19420,19400,60
|
|
20250103,114500,1284817250,19420,19440,19450,19420,50
|
|
20250103,114400,1283845590,19450,19450,19460,19450,542
|
|
20250103,114300,1273303540,19450,19460,19460,19450,42
|
|
20250103,114200,1272486270,19440,19430,19460,19430,91
|
|
20250103,114100,1270716940,19410,19420,19420,19410,99
|
|
20250103,114000,1268794660,19420,19410,19430,19400,455
|
|
20250103,113900,1259956370,19390,19370,19420,19370,1818
|
|
20250103,113800,1224705310,19370,19370,19370,19370,52
|
|
20250103,113700,1223698070,19370,19340,19370,19340,168
|
|
20250103,113600,1220445640,19350,19370,19370,19350,85
|
|
20250103,113500,1218800690,19350,19350,19360,19350,494
|
|
20250103,113400,1209240600,19350,19340,19350,19330,123
|
|
20250103,113300,1206861730,19340,19350,19350,19330,140
|
|
20250103,113200,1204154890,19330,19340,19350,19330,69
|
|
20250103,113100,1202820490,19340,19340,19350,19340,96
|
|
20250103,113000,1200963800,19350,19360,19380,19350,362
|
|
20250103,112900,1193953530,19360,19360,19360,19340,179
|
|
20250103,112800,1190489540,19370,19370,19380,19370,189
|
|
20250103,112700,1186828330,19380,19390,19390,19370,1048
|
|
20250103,112600,1166514140,19390,19620,19630,19390,2647
|
|
20250103,112500,1114957520,19430,19410,19780,19410,643
|
|
20250103,112400,1102420890,19410,19420,19420,19410,126
|
|
20250103,112300,1099974980,19430,19420,19430,19410,79
|
|
20250103,112200,1098441010,19420,19420,19420,19410,90
|
|
20250103,112100,1096693400,19420,19430,19430,19420,230
|
|
20250103,112000,1092225260,19420,19430,19440,19420,376
|
|
20250103,111900,1084920870,19430,19460,19480,19430,451
|
|
20250103,111800,1076151670,19460,19460,19480,19460,83
|
|
20250103,111700,1074535870,19450,19440,19460,19440,113
|
|
20250103,111600,1072338490,19440,19450,19450,19440,64
|
|
20250103,111500,1071094060,19440,19430,19440,19430,316
|
|
20250103,111400,1064953170,19430,19430,19440,19430,346
|
|
20250103,111300,1058230340,19430,19440,19440,19430,217
|
|
20250103,111200,1054012030,19440,19470,19470,19410,1292
|
|
20250103,111100,1028872150,19460,19540,19540,19460,3472
|
|
20250103,111000,961189870,19520,19530,19530,19520,297
|
|
20250103,110900,955390420,19540,19530,19540,19520,535
|
|
20250103,110800,944946100,19530,19530,19540,19530,31
|
|
20250103,110700,944340610,19540,19530,19540,19520,111
|
|
20250103,110600,942173280,19530,19530,19540,19530,97
|
|
20250103,110500,940278820,19520,19520,19540,19520,155
|
|
20250103,110400,937252780,19530,19530,19530,19520,41
|
|
20250103,110300,936452160,19530,19530,19540,19530,67
|
|
20250103,110200,935143580,19530,19530,19540,19530,29
|
|
20250103,110100,934577160,19520,19530,19530,19520,89
|
|
20250103,110000,932839680,19520,19530,19540,19520,282
|
|
20250103,105900,927332880,19530,19550,19550,19530,246
|
|
20250103,105800,922526180,19540,19540,19550,19540,41
|
|
20250103,105700,921725010,19560,19540,19560,19540,7
|
|
20250103,105600,921588130,19550,19550,19560,19550,155
|
|
20250103,105500,918556850,19550,19560,19560,19550,261
|
|
20250103,105400,913454080,19570,19560,19570,19560,23
|
|
20250103,105300,913004140,19560,19550,19560,19540,62
|
|
20250103,105200,911791740,19560,19550,19560,19530,367
|
|
20250103,105100,904619240,19540,19540,19550,19530,37
|
|
20250103,105000,903896240,19520,19530,19540,19520,303
|
|
20250103,104900,897976740,19530,19530,19540,19530,31
|
|
20250103,104800,897371130,19530,19550,19550,19530,13
|
|
20250103,104700,897117120,19540,19550,19550,19540,263
|
|
20250103,104600,891976200,19550,19560,19570,19550,204
|
|
20250103,104500,887985950,19570,19560,19570,19560,203
|
|
20250103,104400,884015200,19560,19570,19580,19560,67
|
|
20250103,104300,882704330,19580,19570,19580,19570,218
|
|
20250103,104200,878438010,19580,19580,19580,19580,64
|
|
20250103,104100,877184890,19580,19580,19580,19580,0
|
|
20250103,104000,877184890,19580,19580,19580,19560,266
|
|
20250103,103900,871979010,19580,19610,19610,19580,30
|
|
20250103,103800,871391550,19610,19620,19620,19600,422
|
|
20250103,103700,863119920,19620,19620,19620,19620,5
|
|
20250103,103600,863021820,19620,19610,19620,19610,95
|
|
20250103,103500,861158810,19600,19610,19610,19600,398
|
|
20250103,103400,853355150,19610,19600,19610,19600,67
|
|
20250103,103300,852041400,19600,19600,19610,19600,298
|
|
20250103,103200,846200550,19600,19600,19600,19600,91
|
|
20250103,103100,844416950,19610,19610,19610,19600,174
|
|
20250103,103000,841006060,19610,19650,19660,19610,2239
|
|
20250103,102900,797030640,19660,19660,19670,19660,370
|
|
20250103,102800,789756390,19670,19680,19690,19670,259
|
|
20250103,102700,784660200,19690,19690,19690,19690,39
|
|
20250103,102600,783892290,19700,19710,19710,19700,136
|
|
20250103,102500,781212930,19720,19770,19770,19710,1025
|
|
20250103,102400,760993650,19770,19790,19790,19770,296
|
|
20250103,102300,755141630,19780,19780,19780,19770,103
|
|
20250103,102200,753104760,19780,19800,19800,19780,6
|
|
20250103,102100,752985980,19800,19800,19800,19800,6
|
|
20250103,102000,752867180,19770,19770,19790,19770,229
|
|
20250103,101900,748339190,19770,19790,19790,19770,165
|
|
20250103,101800,745075810,19800,19810,19850,19800,337
|
|
20250103,101700,738402450,19830,19850,19850,19830,18
|
|
20250103,101600,738045410,19830,19830,19830,19830,0
|
|
20250103,101500,738045410,19830,19850,19850,19830,327
|
|
20250103,101400,731557940,19830,19850,19850,19830,50
|
|
20250103,101300,730566240,19840,19820,19840,19810,88
|
|
20250103,101200,728821220,19850,19780,19850,19780,66
|
|
20250103,101100,727515380,19780,19780,19780,19770,92
|
|
20250103,101000,725695630,19780,19830,19830,19780,502
|
|
20250103,100900,715765330,19770,19760,19770,19760,163
|
|
20250103,100800,712543380,19770,19770,19770,19770,30
|
|
20250103,100700,711950280,19770,19770,19770,19770,6
|
|
20250103,100600,711831660,19770,19770,19770,19770,10
|
|
20250103,100500,711633960,19770,19770,19770,19710,182
|
|
20250103,100400,708041480,19740,19700,19740,19700,73
|
|
20250103,100300,706601620,19710,19710,19710,19710,0
|
|
20250103,100200,706601620,19710,19700,19710,19700,238
|
|
20250103,100100,701910650,19700,19700,19700,19700,151
|
|
20250103,100000,698935950,19660,19700,19720,19660,2542
|
|
20250103,095900,648947770,19700,19750,19750,19690,299
|
|
20250103,095800,643058190,19760,19750,19760,19710,3750
|
|
20250103,095700,569042270,19770,19740,19770,19740,6
|
|
20250103,095600,568923680,19740,19780,19780,19740,965
|
|
20250103,095500,549858020,19760,19780,19780,19760,214
|
|
20250103,095400,545629360,19760,19790,19790,19750,2586
|
|
20250103,095300,494525530,19800,19810,19840,19800,430
|
|
20250103,095200,486010320,19820,19820,19820,19820,21
|
|
20250103,095100,485594100,19830,19840,19840,19830,11
|
|
20250103,095000,485375870,19850,19850,19850,19850,4
|
|
20250103,094900,485296470,19870,19860,19870,19860,66
|
|
20250103,094800,483985650,19860,19780,19860,19780,340
|
|
20250103,094700,477257100,19780,19870,19870,19780,1189
|
|
20250103,094600,453732840,19870,19810,19870,19790,227
|
|
20250103,094500,449236440,19810,19880,19880,19810,198
|
|
20250103,094400,445313400,19850,19810,19850,19810,130
|
|
20250103,094300,442733700,19800,19850,19850,19800,181
|
|
20250103,094200,439148170,19850,19800,19850,19800,7
|
|
20250103,094100,439009270,19800,19870,19870,19800,1384
|
|
20250103,094000,411570200,19900,19920,19920,19900,140
|
|
20250103,093900,408783880,19860,19880,19880,19860,949
|
|
20250103,093800,389926800,19890,19890,19890,19890,89
|
|
20250103,093700,388156590,19890,19890,19890,19890,20
|
|
20250103,093600,387758790,19890,19890,19890,19880,96
|
|
20250103,093500,385849450,19900,19950,19950,19900,321
|
|
20250103,093400,379451210,19890,19940,19940,19890,268
|
|
20250103,093300,374113340,19940,19890,19940,19890,741
|
|
20250103,093200,359368400,19870,19890,19890,19870,6
|
|
20250103,093100,359249080,19890,19850,19890,19850,384
|
|
20250103,093000,351621780,19850,19850,19870,19850,534
|
|
20250103,092900,341018760,19850,19840,19850,19840,428
|
|
20250103,092800,332525030,19840,19790,19840,19790,155
|
|
20250103,092700,329456050,19780,19790,19800,19780,37
|
|
20250103,092600,328723780,19790,19850,19850,19790,180
|
|
20250103,092500,325158150,19840,19850,19950,19830,415
|
|
20250103,092400,316924400,19980,19980,19980,19980,6
|
|
20250103,092300,316804520,19840,19870,19870,19840,215
|
|
20250103,092200,312534290,19860,19980,19980,19860,119
|
|
20250103,092100,310170240,19980,19980,19980,19980,50
|
|
20250103,092000,309171240,19980,19830,19980,19830,143
|
|
20250103,091900,306325690,19830,19760,19860,19750,596
|
|
20250103,091800,294509630,19840,19860,19860,19800,758
|
|
20250103,091700,279489190,19890,19990,19990,19890,1275
|
|
20250103,091600,254014660,19990,20100,20100,19990,1414
|
|
20250103,091500,225748250,19990,20000,20000,19990,553
|
|
20250103,091400,214693650,19990,20000,20150,19990,1027
|
|
20250103,091300,194153430,20200,20200,20200,20200,0
|
|
20250103,091200,194153430,20200,20050,20200,20000,583
|
|
20250103,091100,182460180,20200,20000,20200,20000,61
|
|
20250103,091000,181239180,20000,20200,20200,20000,406
|
|
20250103,090900,173102380,20200,20200,20200,20200,6
|
|
20250103,090800,172981180,20200,20200,20200,20200,252
|
|
20250103,090700,167890780,20050,20250,20250,20050,384
|
|
20250103,090600,160132380,20250,20000,20250,20000,6
|
|
20250103,090500,160011130,20000,20150,20150,20000,619
|
|
20250103,090400,147573330,20350,20050,20450,19990,5110
|
|
20250103,090300,44409400,20100,20200,20200,20050,591
|
|
20250103,090200,32530900,20150,20150,20150,20150,90
|
|
20250103,090100,30717400,20150,20150,20200,20050,1380
|
|
20250103,090000,2921850,20200,20150,20200,20150,145
|