591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184800,5084853480,18150,18150,18150,18150,12345
|
|
20250108,184700,5084853480,18150,18150,18150,18150,0
|
|
20250108,184600,5084853480,18150,18150,18150,18150,0
|
|
20250108,184500,5084853480,18150,18150,18150,18150,0
|
|
20250108,184400,5084853480,18150,18150,18150,18150,0
|
|
20250108,184300,5084853480,18150,18150,18150,18150,0
|
|
20250108,184200,5084853480,18150,18150,18150,18150,0
|
|
20250108,184100,5084853480,18150,18150,18150,18150,0
|
|
20250108,184000,5084853480,18150,18150,18150,18150,0
|
|
20250108,183900,5084853480,18150,18150,18150,18150,0
|
|
20250108,183800,5084853480,18150,18150,18150,18150,0
|
|
20250108,183700,5084853480,18150,18150,18150,18150,0
|
|
20250108,183600,5084853480,18150,18150,18150,18150,0
|
|
20250108,183500,5084853480,18150,18150,18150,18150,0
|
|
20250108,183400,5084853480,18150,18150,18150,18150,0
|
|
20250108,183300,5084853480,18150,18150,18150,18150,0
|
|
20250108,183200,5084853480,18150,18150,18150,18150,0
|
|
20250108,183100,5084853480,18150,18150,18150,18150,0
|
|
20250108,183000,5084853480,18150,18150,18150,18150,0
|
|
20250108,182900,5084853480,18150,18150,18150,18150,0
|
|
20250108,182800,5084853480,18150,18150,18150,18150,0
|
|
20250108,182700,5084853480,18150,18150,18150,18150,0
|
|
20250108,182600,5084853480,18150,18150,18150,18150,0
|
|
20250108,182500,5084853480,18150,18150,18150,18150,0
|
|
20250108,182400,5084853480,18150,18150,18150,18150,0
|
|
20250108,182300,5084853480,18150,18150,18150,18150,0
|
|
20250108,182200,5084853480,18150,18150,18150,18150,0
|
|
20250108,182100,5084853480,18150,18150,18150,18150,0
|
|
20250108,182000,5084853480,18150,18150,18150,18150,0
|
|
20250108,181900,5084853480,18150,18150,18150,18150,0
|
|
20250108,181800,5084853480,18150,18150,18150,18150,12345
|
|
20250108,181700,5084853480,18150,18150,18150,18150,0
|
|
20250108,181600,5084853480,18150,18150,18150,18150,0
|
|
20250108,181500,5084853480,18150,18150,18150,18150,0
|
|
20250108,181400,5084853480,18150,18150,18150,18150,0
|
|
20250108,181300,5084853480,18150,18150,18150,18150,0
|
|
20250108,181200,5084853480,18150,18150,18150,18150,0
|
|
20250108,181100,5084853480,18150,18150,18150,18150,0
|
|
20250108,181000,5084853480,18150,18150,18150,18150,0
|
|
20250108,180900,5084853480,18150,18150,18150,18150,0
|
|
20250108,180800,5084853480,18150,18150,18150,18150,0
|
|
20250108,180700,5084853480,18150,18150,18150,18150,0
|
|
20250108,180600,5084853480,18150,18150,18150,18150,0
|
|
20250108,180500,5084853480,18150,18150,18150,18150,0
|
|
20250108,180400,5084853480,18150,18150,18150,18150,0
|
|
20250108,180300,5084853480,18150,18150,18150,18150,0
|
|
20250108,180200,5084853480,18150,18150,18150,18150,0
|
|
20250108,180100,5084853480,18150,18150,18150,18150,0
|
|
20250108,180000,5084853480,18150,18150,18150,18150,0
|
|
20250108,175900,5084853480,18150,18150,18150,18150,0
|
|
20250108,175800,5084853480,18150,18150,18150,18150,0
|
|
20250108,175700,5084853480,18150,18150,18150,18150,0
|
|
20250108,175600,5084853480,18150,18150,18150,18150,0
|
|
20250108,175500,5084853480,18150,18150,18150,18150,0
|
|
20250108,175400,5084853480,18150,18150,18150,18150,0
|
|
20250108,175300,5084853480,18150,18150,18150,18150,0
|
|
20250108,175200,5084853480,18150,18150,18150,18150,0
|
|
20250108,175100,5084853480,18150,18150,18150,18150,0
|
|
20250108,175000,5084853480,18150,18150,18150,18150,0
|
|
20250108,174900,5084853480,18150,18150,18150,18150,0
|
|
20250108,174800,5084853480,18150,18150,18150,18150,12345
|
|
20250108,174700,5084853480,18150,18150,18150,18150,0
|
|
20250108,174600,5084853480,18150,18150,18150,18150,0
|
|
20250108,174500,5084853480,18150,18150,18150,18150,0
|
|
20250108,174400,5084853480,18150,18150,18150,18150,0
|
|
20250108,174300,5084853480,18150,18150,18150,18150,0
|
|
20250108,174200,5084853480,18150,18150,18150,18150,0
|
|
20250108,174100,5084853480,18150,18150,18150,18150,0
|
|
20250108,174000,5084853480,18150,18150,18150,18150,0
|
|
20250108,173900,5084853480,18150,18150,18150,18150,0
|
|
20250108,173800,5084853480,18150,18150,18150,18150,0
|
|
20250108,173700,5084853480,18150,18150,18150,18150,0
|
|
20250108,173600,5084853480,18150,18150,18150,18150,0
|
|
20250108,173500,5084853480,18150,18150,18150,18150,0
|
|
20250108,173400,5084853480,18150,18150,18150,18150,0
|
|
20250108,173300,5084853480,18150,18150,18150,18150,0
|
|
20250108,173200,5084853480,18150,18150,18150,18150,0
|
|
20250108,173100,5084853480,18150,18150,18150,18150,0
|
|
20250108,173000,5084853480,18150,18150,18150,18150,0
|
|
20250108,172900,5084853480,18150,18150,18150,18150,0
|
|
20250108,172800,5084853480,18150,18150,18150,18150,0
|
|
20250108,172700,5084853480,18150,18150,18150,18150,0
|
|
20250108,172600,5084853480,18150,18150,18150,18150,0
|
|
20250108,172500,5084853480,18150,18150,18150,18150,0
|
|
20250108,172400,5084853480,18150,18150,18150,18150,0
|
|
20250108,172300,5084853480,18150,18150,18150,18150,0
|
|
20250108,172200,5084853480,18150,18150,18150,18150,0
|
|
20250108,172100,5084853480,18150,18150,18150,18150,0
|
|
20250108,172000,5084853480,18150,18150,18150,18150,0
|
|
20250108,171900,5084853480,18150,18150,18150,18150,0
|
|
20250108,171800,5084853480,18150,18150,18150,18150,12345
|
|
20250108,171700,5084853480,18150,18150,18150,18150,0
|
|
20250108,171600,5084853480,18150,18150,18150,18150,0
|
|
20250108,171500,5084853480,18150,18150,18150,18150,0
|
|
20250108,171400,5084853480,18150,18150,18150,18150,0
|
|
20250108,171300,5084853480,18150,18150,18150,18150,0
|
|
20250108,171200,5084853480,18150,18150,18150,18150,0
|
|
20250108,171100,5084853480,18150,18150,18150,18150,0
|
|
20250108,171000,5084853480,18150,18150,18150,18150,0
|
|
20250108,170900,5084853480,18150,18150,18150,18150,0
|
|
20250108,170800,5084853480,18150,18150,18150,18150,0
|
|
20250108,170700,5084853480,18150,18150,18150,18150,0
|
|
20250108,170600,5084853480,18150,18150,18150,18150,0
|
|
20250108,170500,5084853480,18150,18150,18150,18150,0
|
|
20250108,170400,5084853480,18150,18150,18150,18150,0
|
|
20250108,170300,5084853480,18150,18150,18150,18150,0
|
|
20250108,170200,5084853480,18150,18150,18150,18150,0
|
|
20250108,170100,5084853480,18150,18150,18150,18150,0
|
|
20250108,170000,5084853480,18150,18150,18150,18150,0
|
|
20250108,165900,5084853480,18150,18150,18150,18150,0
|
|
20250108,165800,5084853480,18150,18150,18150,18150,0
|
|
20250108,165700,5084853480,18150,18150,18150,18150,0
|
|
20250108,165600,5084853480,18150,18150,18150,18150,0
|
|
20250108,165500,5084853480,18150,18150,18150,18150,0
|
|
20250108,165400,5084853480,18150,18150,18150,18150,0
|
|
20250108,165300,5084853480,18150,18150,18150,18150,0
|
|
20250108,165200,5084853480,18150,18150,18150,18150,0
|
|
20250108,165100,5084853480,18150,18150,18150,18150,0
|
|
20250108,165000,5084853480,18150,18150,18150,18150,0
|
|
20250108,164900,5084853480,18150,18150,18150,18150,0
|
|
20250108,164800,5084853480,18150,18150,18150,18150,12345
|
|
20250108,164700,5084853480,18150,18150,18150,18150,0
|
|
20250108,164600,5084853480,18150,18150,18150,18150,0
|
|
20250108,164500,5084853480,18150,18150,18150,18150,0
|
|
20250108,164400,5084853480,18150,18150,18150,18150,0
|
|
20250108,164300,5084853480,18150,18150,18150,18150,0
|
|
20250108,164200,5084853480,18150,18150,18150,18150,0
|
|
20250108,164100,5084853480,18150,18150,18150,18150,0
|
|
20250108,164000,5084853480,18150,18150,18150,18150,0
|
|
20250108,163900,5084853480,18150,18150,18150,18150,0
|
|
20250108,163800,5084853480,18150,18150,18150,18150,0
|
|
20250108,163700,5084853480,18150,18150,18150,18150,0
|
|
20250108,163600,5084853480,18150,18150,18150,18150,0
|
|
20250108,163500,5084853480,18150,18150,18150,18150,0
|
|
20250108,163400,5084853480,18150,18150,18150,18150,0
|
|
20250108,163300,5084853480,18150,18150,18150,18150,0
|
|
20250108,163200,5084853480,18150,18150,18150,18150,0
|
|
20250108,163100,5084853480,18150,18150,18150,18150,0
|
|
20250108,163000,5084853480,18150,18150,18150,18150,0
|
|
20250108,162900,5084853480,18150,18150,18150,18150,0
|
|
20250108,162800,5084853480,18150,18150,18150,18150,0
|
|
20250108,162700,5084853480,18150,18150,18150,18150,0
|
|
20250108,162600,5084853480,18150,18150,18150,18150,0
|
|
20250108,162500,5084853480,18150,18150,18150,18150,0
|
|
20250108,162400,5084853480,18150,18150,18150,18150,0
|
|
20250108,162300,5084853480,18150,18150,18150,18150,0
|
|
20250108,162200,5084853480,18150,18150,18150,18150,0
|
|
20250108,162100,5084853480,18150,18150,18150,18150,0
|
|
20250108,162000,5084853480,18150,18150,18150,18150,0
|
|
20250108,161900,5084853480,18150,18150,18150,18150,0
|
|
20250108,161800,5084853480,18150,18150,18150,18150,12345
|
|
20250108,161700,5084853480,18150,18150,18150,18150,0
|
|
20250108,161600,5084853480,18150,18150,18150,18150,0
|
|
20250108,161500,5084853480,18150,18150,18150,18150,0
|
|
20250108,161400,5084853480,18150,18150,18150,18150,0
|
|
20250108,161300,5084853480,18150,18150,18150,18150,0
|
|
20250108,161200,5084853480,18150,18150,18150,18150,0
|
|
20250108,161100,5084853480,18150,18150,18150,18150,0
|
|
20250108,161000,5084853480,18150,18150,18150,18150,0
|
|
20250108,160900,5084853480,18150,18150,18150,18150,0
|
|
20250108,160800,5084853480,18150,18150,18150,18150,0
|
|
20250108,160700,5084853480,18150,18150,18150,18150,0
|
|
20250108,160600,5084853480,18150,18150,18150,18150,0
|
|
20250108,160500,5084853480,18150,18150,18150,18150,0
|
|
20250108,160400,5084853480,18150,18150,18150,18150,0
|
|
20250108,160300,5084853480,18150,18150,18150,18150,0
|
|
20250108,160200,5084853480,18150,18150,18150,18150,0
|
|
20250108,160100,5084853480,18150,18150,18150,18150,0
|
|
20250108,160000,5084853480,18150,18150,18150,18150,0
|
|
20250108,155900,5084853480,18150,18150,18150,18150,0
|
|
20250108,155800,5084853480,18150,18150,18150,18150,0
|
|
20250108,155700,5084853480,18150,18150,18150,18150,0
|
|
20250108,155600,5084853480,18150,18150,18150,18150,0
|
|
20250108,155500,5084853480,18150,18150,18150,18150,0
|
|
20250108,155400,5084853480,18150,18150,18150,18150,0
|
|
20250108,155300,5084853480,18150,18150,18150,18150,0
|
|
20250108,155200,5084853480,18150,18150,18150,18150,0
|
|
20250108,155100,5084853480,18150,18150,18150,18150,0
|
|
20250108,155000,5084853480,18150,18150,18150,18150,0
|
|
20250108,154900,5084853480,18150,18150,18150,18150,0
|
|
20250108,154800,5084853480,18150,18150,18150,18150,12345
|
|
20250108,154700,5084853480,18150,18150,18150,18150,0
|
|
20250108,154600,5084853480,18150,18150,18150,18150,0
|
|
20250108,154500,5084853480,18150,18150,18150,18150,0
|
|
20250108,154400,5084853480,18150,18150,18150,18150,0
|
|
20250108,154300,5084853480,18150,18150,18150,18150,0
|
|
20250108,154200,5084853480,18150,18150,18150,18150,0
|
|
20250108,154100,5084853480,18150,18150,18150,18150,0
|
|
20250108,154000,5084853480,18150,18150,18150,18150,0
|
|
20250108,153900,5084853480,18150,18150,18150,18150,0
|
|
20250108,153800,5084853480,18150,18150,18150,18150,0
|
|
20250108,153700,5084853480,18150,18150,18150,18150,0
|
|
20250108,153600,5084853480,18150,18150,18150,18150,0
|
|
20250108,153500,5084853480,18150,18150,18150,18150,0
|
|
20250108,153400,5084853480,18150,18150,18150,18150,0
|
|
20250108,153300,5084853480,18150,18150,18150,18150,0
|
|
20250108,153200,5084853480,18150,18150,18150,18150,0
|
|
20250108,153100,5084853480,18150,18150,18150,18150,0
|
|
20250108,153000,5084853480,18150,18150,18150,18150,12345
|
|
20250108,152900,4860791730,18200,18200,18200,18200,0
|
|
20250108,152800,4860791730,18200,18200,18200,18200,0
|
|
20250108,152700,4860791730,18200,18200,18200,18200,0
|
|
20250108,152600,4860791730,18200,18200,18200,18200,0
|
|
20250108,152500,4860791730,18200,18200,18200,18200,0
|
|
20250108,152400,4860791730,18200,18200,18200,18200,0
|
|
20250108,152300,4860791730,18200,18200,18200,18200,0
|
|
20250108,152200,4860791730,18200,18200,18200,18200,0
|
|
20250108,152100,4860791730,18200,18200,18200,18200,0
|
|
20250108,152000,4860791730,18200,18200,18200,18200,0
|
|
20250108,151900,4860791730,18200,18190,18200,18180,1006
|
|
20250108,151800,4842490070,18190,18190,18200,18180,1732
|
|
20250108,151700,4810983850,18190,18150,18190,18150,2344
|
|
20250108,151600,4768402100,18150,18150,18160,18150,931
|
|
20250108,151500,4751496290,18160,18150,18170,18150,416
|
|
20250108,151400,4743943440,18150,18160,18160,18140,835
|
|
20250108,151300,4728786300,18150,18160,18170,18150,878
|
|
20250108,151200,4712840660,18170,18160,18170,18150,1030
|
|
20250108,151100,4694141260,18160,18150,18160,18150,88
|
|
20250108,151000,4692543270,18160,18160,18170,18150,939
|
|
20250108,150900,4675489740,18160,18170,18170,18150,1102
|
|
20250108,150800,4655475490,18170,18170,18180,18160,562
|
|
20250108,150700,4645263090,18180,18180,18180,18170,155
|
|
20250108,150600,4642445640,18180,18180,18180,18170,324
|
|
20250108,150500,4636557530,18180,18160,18180,18160,3284
|
|
20250108,150400,4576886110,18170,18170,18170,18160,233
|
|
20250108,150300,4572653030,18170,18170,18170,18150,527
|
|
20250108,150200,4563081450,18160,18170,18180,18160,678
|
|
20250108,150100,4550762750,18170,18170,18190,18150,1462
|
|
20250108,150000,4524209430,18190,18180,18190,18170,806
|
|
20250108,145900,4509556260,18180,18180,18180,18170,1473
|
|
20250108,145800,4482777250,18190,18190,18190,18180,1298
|
|
20250108,145700,4459168110,18190,18180,18190,18170,1751
|
|
20250108,145600,4427332600,18180,18180,18180,18170,850
|
|
20250108,145500,4411880150,18180,18160,18180,18160,407
|
|
20250108,145400,4404481590,18180,18160,18180,18150,2963
|
|
20250108,145300,4350660930,18170,18160,18170,18160,731
|
|
20250108,145200,4337378850,18170,18170,18170,18160,759
|
|
20250108,145100,4323590920,18170,18160,18170,18150,821
|
|
20250108,145000,4308679090,18160,18160,18160,18150,744
|
|
20250108,144900,4295168560,18160,18160,18160,18150,565
|
|
20250108,144800,4284908360,18160,18150,18160,18150,780
|
|
20250108,144700,4270747100,18160,18160,18170,18150,978
|
|
20250108,144600,4252986620,18160,18160,18160,18150,513
|
|
20250108,144500,4243670620,18160,18160,18160,18150,695
|
|
20250108,144400,4231052500,18160,18160,18160,18140,455
|
|
20250108,144300,4222791930,18160,18150,18160,18140,479
|
|
20250108,144200,4214095660,18150,18160,18160,18140,798
|
|
20250108,144100,4199610470,18150,18150,18160,18140,759
|
|
20250108,144000,4185834490,18150,18150,18150,18140,680
|
|
20250108,143900,4173492740,18150,18150,18150,18140,615
|
|
20250108,143800,4162330740,18140,18150,18150,18130,423
|
|
20250108,143700,4154653470,18150,18140,18150,18130,452
|
|
20250108,143600,4146452920,18140,18140,18150,18110,1099
|
|
20250108,143500,4126524770,18140,18130,18150,18120,484
|
|
20250108,143400,4117742230,18130,18120,18130,18120,359
|
|
20250108,143300,4111233760,18130,18120,18130,18100,532
|
|
20250108,143200,4101592020,18130,18080,18130,18080,442
|
|
20250108,143100,4093580580,18130,18060,18130,18060,926
|
|
20250108,143000,4076829200,18070,18060,18070,18060,499
|
|
20250108,142900,4067813160,18070,18060,18070,18060,240
|
|
20250108,142800,4063478360,18060,18060,18070,18060,217
|
|
20250108,142700,4059558910,18060,18070,18080,18060,535
|
|
20250108,142600,4049891390,18070,18090,18090,18070,104
|
|
20250108,142500,4048011330,18090,18080,18100,18070,500
|
|
20250108,142400,4038970630,18080,18050,18080,18050,612
|
|
20250108,142300,4027916180,18060,18050,18060,18050,441
|
|
20250108,142200,4019955360,18060,18050,18060,18050,521
|
|
20250108,142100,4010550550,18040,18050,18050,18040,256
|
|
20250108,142000,4005931780,18050,18050,18050,18040,154
|
|
20250108,141900,4003153020,18040,18040,18050,18040,167
|
|
20250108,141800,4000140070,18040,18040,18050,18040,116
|
|
20250108,141700,3998047090,18050,18040,18050,18040,202
|
|
20250108,141600,3994402590,18040,18040,18040,18030,477
|
|
20250108,141500,3985799450,18040,18020,18040,18020,545
|
|
20250108,141400,3975973120,18030,18020,18040,18010,322
|
|
20250108,141300,3970170270,18020,18030,18040,18020,375
|
|
20250108,141200,3963409750,18020,18030,18030,18020,446
|
|
20250108,141100,3955371710,18030,18020,18030,18020,138
|
|
20250108,141000,3952884490,18030,18010,18040,18010,680
|
|
20250108,140900,3940630100,18020,18010,18020,18010,171
|
|
20250108,140800,3937549740,18020,18020,18020,18000,448
|
|
20250108,140700,3929481110,18020,18030,18030,18000,555
|
|
20250108,140600,3919487230,18010,18050,18050,18010,1036
|
|
20250108,140500,3900798220,18050,18060,18060,18050,201
|
|
20250108,140400,3897169630,18050,18070,18100,18050,138
|
|
20250108,140300,3894677740,18060,18030,18100,18030,468
|
|
20250108,140200,3886231160,18040,18040,18050,18030,280
|
|
20250108,140100,3881180490,18090,17990,18090,17980,6006
|
|
20250108,140000,3772981070,17990,17970,17990,17970,874
|
|
20250108,135900,3757265970,17970,17980,17980,17970,224
|
|
20250108,135800,3753239350,17980,17980,17990,17970,219
|
|
20250108,135700,3749302390,17990,17990,17990,17980,809
|
|
20250108,135600,3734750350,17980,17980,17990,17980,468
|
|
20250108,135500,3726335320,17990,17980,17990,17980,231
|
|
20250108,135400,3722181320,17990,18000,18000,17980,2163
|
|
20250108,135300,3683268470,18000,18010,18010,17990,230
|
|
20250108,135200,3679129410,18000,18000,18010,18000,317
|
|
20250108,135100,3673421570,18010,18000,18010,17990,431
|
|
20250108,135000,3665662930,18000,18000,18010,18000,253
|
|
20250108,134900,3661108580,18010,17990,18010,17990,283
|
|
20250108,134800,3656013980,18000,17990,18000,17980,1332
|
|
20250108,134700,3632049930,17980,17980,17990,17980,315
|
|
20250108,134600,3626385810,17980,17990,17990,17980,469
|
|
20250108,134500,3617950320,17980,17990,18000,17980,669
|
|
20250108,134400,3605917710,17990,18010,18020,17990,2359
|
|
20250108,134300,3563449340,18020,18010,18020,18010,337
|
|
20250108,134200,3557379060,18020,18060,18060,18010,1898
|
|
20250108,134100,3523155790,18060,18050,18060,18050,446
|
|
20250108,134000,3515103450,18060,18070,18080,18050,499
|
|
20250108,133900,3506091020,18060,18120,18120,18060,10177
|
|
20250108,133800,3321896830,18120,18130,18130,18110,361
|
|
20250108,133700,3315357180,18120,18130,18130,18120,105
|
|
20250108,133600,3313454210,18130,18120,18130,18120,325
|
|
20250108,133500,3307564090,18130,18130,18150,18120,622
|
|
20250108,133400,3296286060,18130,18110,18130,18110,161
|
|
20250108,133300,3293368630,18130,18120,18130,18110,282
|
|
20250108,133200,3288258850,18130,18120,18130,18110,593
|
|
20250108,133100,3277514330,18130,18130,18130,18120,325
|
|
20250108,133000,3271625080,18130,18120,18130,18120,268
|
|
20250108,132900,3266768130,18130,18130,18130,18120,248
|
|
20250108,132800,3262273490,18120,18130,18140,18120,312
|
|
20250108,132700,3256617200,18140,18130,18150,18130,132
|
|
20250108,132600,3254223310,18150,18150,18170,18130,2163
|
|
20250108,132500,3214986980,18160,18170,18170,18140,3925
|
|
20250108,132400,3143732540,18170,18170,18180,18160,349
|
|
20250108,132300,3137391150,18160,18160,18170,18160,273
|
|
20250108,132200,3132432220,18170,18160,18170,18160,113
|
|
20250108,132100,3130379760,18170,18180,18180,18160,487
|
|
20250108,132000,3121531060,18170,18170,18180,18170,249
|
|
20250108,131900,3117006090,18180,18160,18180,18160,146
|
|
20250108,131800,3114353130,18170,18150,18180,18150,194
|
|
20250108,131700,3110828670,18160,18170,18180,18160,726
|
|
20250108,131600,3097639900,18170,18180,18180,18170,178
|
|
20250108,131500,3094405260,18170,18170,18180,18170,193
|
|
20250108,131400,3090898100,18180,18170,18180,18160,314
|
|
20250108,131300,3085192170,18170,18170,18170,18160,189
|
|
20250108,131200,3081759330,18170,18160,18170,18160,104
|
|
20250108,131100,3079870170,18170,18160,18180,18160,160
|
|
20250108,131000,3076963590,18160,18170,18170,18160,143
|
|
20250108,130900,3074366120,18180,18160,18180,18160,58
|
|
20250108,130800,3073312190,18160,18180,18180,18160,320
|
|
20250108,130700,3067497050,18170,18170,18180,18160,236
|
|
20250108,130600,3063208840,18170,18170,18180,18160,740
|
|
20250108,130500,3049763430,18170,18180,18180,18170,74
|
|
20250108,130400,3048418810,18180,18170,18180,18170,95
|
|
20250108,130300,3046692260,18180,18180,18180,18170,310
|
|
20250108,130200,3041058180,18180,18170,18180,18170,178
|
|
20250108,130100,3037822600,18170,18180,18180,18170,81
|
|
20250108,130000,3036350490,18180,18170,18180,18170,209
|
|
20250108,125900,3032552380,18180,18180,18180,18170,109
|
|
20250108,125800,3030570960,18180,18170,18180,18170,164
|
|
20250108,125700,3027590850,18180,18180,18180,18170,160
|
|
20250108,125600,3024683120,18180,18170,18180,18170,156
|
|
20250108,125500,3021847990,18180,18160,18180,18160,175
|
|
20250108,125400,3018668250,18170,18170,18170,18160,74
|
|
20250108,125300,3017324100,18160,18170,18180,18160,273
|
|
20250108,125200,3012364990,18180,18180,18180,18170,91
|
|
20250108,125100,3010711180,18180,18170,18180,18160,110
|
|
20250108,125000,3008713050,18160,18170,18170,18160,180
|
|
20250108,124900,3005443780,18170,18180,18180,18160,655
|
|
20250108,124800,2993545630,18180,18170,18180,18160,169
|
|
20250108,124700,2990475340,18180,18170,18180,18160,103
|
|
20250108,124600,2988603660,18180,18160,18180,18160,204
|
|
20250108,124500,2984896870,18170,18160,18180,18160,84
|
|
20250108,124400,2983370400,18170,18170,18180,18160,72
|
|
20250108,124300,2982062350,18170,18170,18170,18160,195
|
|
20250108,124200,2978520710,18170,18170,18170,18160,73
|
|
20250108,124100,2977194800,18170,18170,18180,18170,160
|
|
20250108,124000,2974287350,18180,18180,18180,18160,265
|
|
20250108,123900,2969472620,18180,18170,18180,18160,79
|
|
20250108,123800,2968037470,18170,18160,18180,18160,103
|
|
20250108,123700,2966165840,18180,18170,18180,18160,158
|
|
20250108,123600,2963295740,18170,18180,18180,18160,186
|
|
20250108,123500,2959916640,18180,18160,18180,18160,74
|
|
20250108,123400,2958571960,18180,18170,18180,18160,222
|
|
20250108,123300,2954539040,18160,18170,18180,18160,373
|
|
20250108,123200,2947761630,18180,18190,18190,18170,200
|
|
20250108,123100,2944125600,18190,18190,18190,18180,101
|
|
20250108,123000,2942288950,18190,18180,18190,18180,228
|
|
20250108,122900,2938143500,18190,18180,18190,18180,116
|
|
20250108,122800,2936034210,18190,18180,18190,18180,192
|
|
20250108,122700,2932543460,18190,18190,18190,18180,307
|
|
20250108,122600,2926961230,18190,18180,18190,18180,157
|
|
20250108,122500,2924106600,18190,18190,18190,18180,164
|
|
20250108,122400,2921124300,18180,18180,18190,18180,126
|
|
20250108,122300,2918833450,18190,18190,18200,18180,136
|
|
20250108,122200,2916360160,18200,18200,18200,18180,323
|
|
20250108,122100,2910485130,18200,18180,18200,18170,716
|
|
20250108,122000,2897465250,18180,18170,18180,18170,178
|
|
20250108,121900,2894230640,18180,18160,18180,18160,240
|
|
20250108,121800,2889870410,18170,18180,18180,18160,132
|
|
20250108,121700,2887472070,18170,18180,18180,18170,145
|
|
20250108,121600,2884837000,18170,18170,18200,18160,147
|
|
20250108,121500,2882165650,18170,18200,18200,18160,76
|
|
20250108,121400,2880783830,18200,18190,18200,18160,144
|
|
20250108,121300,2878166770,18190,18190,18200,18170,156
|
|
20250108,121200,2875329100,18200,18180,18200,18160,989
|
|
20250108,121100,2857353350,18180,18180,18200,18170,232
|
|
20250108,121000,2853135420,18200,18190,18200,18180,387
|
|
20250108,120900,2846097400,18190,18190,18190,18180,181
|
|
20250108,120800,2842805900,18190,18200,18200,18180,665
|
|
20250108,120700,2830708600,18190,18200,18200,18190,97
|
|
20250108,120600,2828943860,18200,18200,18200,18190,217
|
|
20250108,120500,2824995630,18200,18200,18200,18190,126
|
|
20250108,120400,2822702940,18200,18200,18200,18190,206
|
|
20250108,120300,2818954530,18190,18200,18200,18190,242
|
|
20250108,120200,2814551370,18200,18190,18200,18190,87
|
|
20250108,120100,2812968480,18190,18200,18200,18190,49
|
|
20250108,120000,2812077070,18200,18180,18200,18180,336
|
|
20250108,115900,2805967520,18190,18190,18190,18180,307
|
|
20250108,115800,2800384530,18190,18190,18190,18180,172
|
|
20250108,115700,2797256490,18190,18190,18190,18180,190
|
|
20250108,115600,2793801260,18190,18190,18190,18180,130
|
|
20250108,115500,2791437630,18190,18180,18190,18180,114
|
|
20250108,115400,2789364600,18190,18190,18190,18180,123
|
|
20250108,115300,2787128110,18190,18170,18190,18170,494
|
|
20250108,115200,2778147360,18180,18170,18180,18170,209
|
|
20250108,115100,2774348980,18180,18180,18180,18170,446
|
|
20250108,115000,2766241020,18170,18170,18180,18170,194
|
|
20250108,114900,2762715430,18180,18170,18180,18170,118
|
|
20250108,114800,2760571170,18170,18180,18180,18170,197
|
|
20250108,114700,2756991370,18180,18170,18180,18170,116
|
|
20250108,114600,2754883240,18180,18170,18180,18170,161
|
|
20250108,114500,2751957540,18180,18190,18190,18170,440
|
|
20250108,114400,2743959230,18190,18180,18190,18180,87
|
|
20250108,114300,2742377420,18190,18190,18190,18180,345
|
|
20250108,114200,2736104150,18180,18170,18180,18170,182
|
|
20250108,114100,2732796200,18170,18170,18180,18160,323
|
|
20250108,114000,2726927430,18170,18160,18170,18160,224
|
|
20250108,113900,2722859110,18170,18170,18170,18160,107
|
|
20250108,113800,2720915560,18170,18180,18180,18160,647
|
|
20250108,113700,2709158910,18180,18190,18190,18170,1126
|
|
20250108,113600,2688687310,18180,18190,18190,18180,167
|
|
20250108,113500,2685650780,18180,18180,18190,18180,93
|
|
20250108,113400,2683959730,18180,18180,18190,18180,174
|
|
20250108,113300,2680795870,18190,18190,18190,18180,329
|
|
20250108,113200,2674813900,18190,18190,18200,18180,310
|
|
20250108,113100,2669174650,18200,18190,18200,18190,114
|
|
20250108,113000,2667100750,18200,18190,18200,18180,392
|
|
20250108,112900,2659969850,18200,18190,18200,18190,159
|
|
20250108,112800,2657076870,18200,18190,18200,18180,58
|
|
20250108,112700,2656021830,18190,18190,18190,18180,229
|
|
20250108,112600,2651857210,18190,18190,18190,18180,236
|
|
20250108,112500,2647566010,18190,18200,18200,18190,445
|
|
20250108,112400,2639469410,18190,18180,18200,18180,910
|
|
20250108,112300,2622908650,18190,18190,18190,18180,188
|
|
20250108,112200,2619490120,18180,18180,18200,18180,358
|
|
20250108,112100,2612978190,18190,18200,18200,18180,834
|
|
20250108,112000,2597806360,18190,18180,18200,18170,1668
|
|
20250108,111900,2567462200,18180,18180,18190,18170,131
|
|
20250108,111800,2565080880,18190,18170,18190,18170,147
|
|
20250108,111700,2562408820,18190,18170,18190,18170,115
|
|
20250108,111600,2560318320,18190,18170,18190,18160,162
|
|
20250108,111500,2557374750,18190,18170,18190,18160,375
|
|
20250108,111400,2550560060,18160,18170,18190,18160,207
|
|
20250108,111300,2546799000,18180,18180,18190,18160,157
|
|
20250108,111200,2543946030,18190,18190,18190,18170,121
|
|
20250108,111100,2541746760,18170,18180,18190,18160,276
|
|
20250108,111000,2536730520,18170,18170,18190,18170,136
|
|
20250108,110900,2534258120,18170,18180,18190,18160,702
|
|
20250108,110800,2521496450,18160,18160,18180,18160,182
|
|
20250108,110700,2518189890,18160,18140,18170,18140,132
|
|
20250108,110600,2515792630,18150,18140,18170,18140,593
|
|
20250108,110500,2505027170,18130,18140,18150,18130,115
|
|
20250108,110400,2502941090,18150,18150,18150,18140,182
|
|
20250108,110300,2499639070,18140,18140,18150,18120,297
|
|
20250108,110200,2494252430,18150,18150,18150,18140,146
|
|
20250108,110100,2491603410,18150,18140,18150,18140,83
|
|
20250108,110000,2490097360,18150,18150,18160,18140,193
|
|
20250108,105900,2486595310,18150,18160,18160,18140,385
|
|
20250108,105800,2479607820,18160,18150,18160,18110,144
|
|
20250108,105700,2476994490,18150,18120,18160,18110,164
|
|
20250108,105600,2474021920,18130,18120,18130,18100,192
|
|
20250108,105500,2470542930,18120,18110,18130,18100,60
|
|
20250108,105400,2469456240,18100,18140,18140,18100,101
|
|
20250108,105300,2467626600,18120,18120,18160,18120,502
|
|
20250108,105200,2458520160,18120,18070,18130,18070,544
|
|
20250108,105100,2448671560,18090,18070,18090,18060,341
|
|
20250108,105000,2442508550,18070,18090,18090,18070,158
|
|
20250108,104900,2439652510,18100,18080,18130,18070,252
|
|
20250108,104800,2435095330,18090,18080,18090,18070,170
|
|
20250108,104700,2432021210,18090,18080,18130,18070,538
|
|
20250108,104600,2422282980,18070,18090,18100,18070,490
|
|
20250108,104500,2413421320,18100,18100,18130,18090,1205
|
|
20250108,104400,2391608130,18110,18100,18130,18100,476
|
|
20250108,104300,2382988000,18090,18110,18130,18090,945
|
|
20250108,104200,2365876150,18110,18110,18110,18100,189
|
|
20250108,104100,2362454200,18110,18120,18120,18090,121
|
|
20250108,104000,2360263720,18110,18110,18120,18080,1285
|
|
20250108,103900,2337007970,18110,18110,18120,18090,360
|
|
20250108,103800,2330490440,18110,18110,18120,18110,84
|
|
20250108,103700,2328968900,18120,18140,18140,18110,462
|
|
20250108,103600,2320594890,18140,18090,18140,18070,1272
|
|
20250108,103500,2297564880,18090,18070,18090,18060,373
|
|
20250108,103400,2290825260,18070,18070,18070,18060,347
|
|
20250108,103300,2284557830,18070,18060,18070,18060,222
|
|
20250108,103200,2280548110,18060,18070,18070,18060,405
|
|
20250108,103100,2273232860,18070,18080,18090,18060,428
|
|
20250108,103000,2265497430,18080,18070,18090,18060,119
|
|
20250108,102900,2263347010,18090,18090,18120,18070,437
|
|
20250108,102800,2255447380,18090,18070,18120,18070,139
|
|
20250108,102700,2252933650,18070,18070,18130,18060,538
|
|
20250108,102600,2243187020,18060,18070,18120,18050,692
|
|
20250108,102500,2230667850,18050,18080,18080,18050,397
|
|
20250108,102400,2223495940,18080,18080,18110,18070,753
|
|
20250108,102300,2209871600,18070,18050,18090,18050,259
|
|
20250108,102200,2205190020,18100,18030,18100,18030,488
|
|
20250108,102100,2196371340,18030,18020,18060,18020,737
|
|
20250108,102000,2183074780,18020,18020,18050,18020,156
|
|
20250108,101900,2180263630,18050,18010,18050,18010,1123
|
|
20250108,101800,2160024790,18010,18020,18050,18010,285
|
|
20250108,101700,2154889700,18060,18010,18060,18010,1417
|
|
20250108,101600,2129344740,18010,18050,18070,18010,885
|
|
20250108,101500,2113395970,18070,18050,18070,18010,580
|
|
20250108,101400,2102935530,18050,18000,18050,18000,306
|
|
20250108,101300,2097425130,18060,18010,18060,17990,920
|
|
20250108,101200,2080850960,18010,18020,18070,18010,633
|
|
20250108,101100,2069437570,18060,18000,18070,17990,736
|
|
20250108,101000,2056163610,17990,17990,18060,17990,542
|
|
20250108,100900,2046395280,17990,17990,18060,17980,537
|
|
20250108,100800,2036716770,17980,17990,17990,17970,487
|
|
20250108,100700,2027960870,17990,17970,18050,17960,894
|
|
20250108,100600,2011866380,17970,17970,18020,17960,836
|
|
20250108,100500,1996836560,17950,17980,17980,17940,698
|
|
20250108,100400,1984312260,17940,17940,17950,17940,901
|
|
20250108,100300,1968147000,17940,17940,17950,17930,854
|
|
20250108,100200,1952829500,17950,17920,17990,17920,1526
|
|
20250108,100100,1925443820,17930,17920,17990,17920,770
|
|
20250108,100000,1911637190,17920,17910,17990,17910,1405
|
|
20250108,095900,1886428210,17910,17960,17970,17910,1625
|
|
20250108,095800,1857263330,17960,17960,17980,17960,1331
|
|
20250108,095700,1833349760,17970,17990,17990,17960,1979
|
|
20250108,095600,1797779260,17980,18030,18040,17980,4756
|
|
20250108,095500,1712129090,18030,18050,18060,18030,1681
|
|
20250108,095400,1681792780,18050,18070,18080,18050,2301
|
|
20250108,095300,1640221900,18070,18080,18090,18070,1114
|
|
20250108,095200,1620080420,18080,18110,18120,18080,7295
|
|
20250108,095100,1488008110,18120,18130,18130,18110,738
|
|
20250108,095000,1474638180,18130,18180,18180,18120,1810
|
|
20250108,094900,1441834360,18130,18140,18190,18130,475
|
|
20250108,094800,1433217740,18130,18140,18160,18130,601
|
|
20250108,094700,1422318580,18160,18150,18170,18120,545
|
|
20250108,094600,1412430220,18150,18140,18180,18130,395
|
|
20250108,094500,1405261360,18150,18130,18180,18130,652
|
|
20250108,094400,1393428330,18120,18130,18140,18120,301
|
|
20250108,094300,1387972120,18130,18130,18200,18120,523
|
|
20250108,094200,1378471620,18120,18130,18140,18120,357
|
|
20250108,094100,1372002490,18130,18130,18180,18120,1419
|
|
20250108,094000,1346267940,18130,18140,18170,18120,972
|
|
20250108,093900,1328640100,18140,18140,18210,18140,1003
|
|
20250108,093800,1310417160,18140,18180,18210,18140,1223
|
|
20250108,093700,1288183800,18180,18190,18190,18180,464
|
|
20250108,093600,1279746450,18180,18200,18210,18180,1470
|
|
20250108,093500,1252989920,18200,18190,18210,18190,1238
|
|
20250108,093400,1230451470,18190,18160,18200,18150,955
|
|
20250108,093300,1213097050,18160,18160,18200,18140,460
|
|
20250108,093200,1204739850,18140,18170,18180,18140,392
|
|
20250108,093100,1197624090,18170,18180,18180,18150,557
|
|
20250108,093000,1187507850,18180,18140,18190,18140,646
|
|
20250108,092900,1175778080,18150,18150,18170,18130,519
|
|
20250108,092800,1166359610,18150,18160,18160,18140,1483
|
|
20250108,092700,1139439580,18170,18160,18170,18150,1835
|
|
20250108,092600,1106130430,18150,18160,18170,18150,1814
|
|
20250108,092500,1073201840,18160,18150,18170,18150,567
|
|
20250108,092400,1062906250,18170,18170,18170,18130,600
|
|
20250108,092300,1052011750,18170,18110,18190,18110,497
|
|
20250108,092200,1043004940,18110,18110,18120,18100,1853
|
|
20250108,092100,1009452410,18100,18110,18130,18100,4291
|
|
20250108,092000,931770920,18110,18190,18200,18100,11113
|
|
20250108,091900,730054690,18190,18170,18190,18170,616
|
|
20250108,091800,718858640,18170,18190,18190,18170,759
|
|
20250108,091700,705062990,18190,18240,18240,18190,5791
|
|
20250108,091600,599592300,18230,18230,18240,18220,4718
|
|
20250108,091500,513584580,18230,18210,18240,18210,3031
|
|
20250108,091400,458342390,18210,18220,18230,18200,5234
|
|
20250108,091300,363028900,18220,18200,18230,18200,914
|
|
20250108,091200,346388250,18200,18270,18270,18190,40
|
|
20250108,091100,345659370,18270,18180,18280,18180,334
|
|
20250108,091000,339583470,18140,18290,18290,18140,9239
|
|
20250108,090900,171548920,18290,18220,18290,18220,1244
|
|
20250108,090800,148874830,18290,18210,18290,18210,194
|
|
20250108,090700,145340830,18210,18260,18260,18190,2079
|
|
20250108,090600,107435220,18260,18360,18360,18260,352
|
|
20250108,090500,100999100,18360,18340,18360,18250,171
|
|
20250108,090400,97875820,18260,18270,18360,18260,33
|
|
20250108,090300,97271620,18340,18290,18380,18230,637
|
|
20250108,090200,85601920,18220,18220,18310,18210,123
|
|
20250108,090100,83359680,18210,18220,18350,18170,735
|
|
20250108,090000,69927930,18220,18230,18250,18170,3817
|