591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184800,5038879290,18200,18200,18200,18200,33111
|
|
20250110,184700,5038879290,18200,18200,18200,18200,0
|
|
20250110,184600,5038879290,18200,18200,18200,18200,0
|
|
20250110,184500,5038879290,18200,18200,18200,18200,0
|
|
20250110,184400,5038879290,18200,18200,18200,18200,0
|
|
20250110,184300,5038879290,18200,18200,18200,18200,0
|
|
20250110,184200,5038879290,18200,18200,18200,18200,0
|
|
20250110,184100,5038879290,18200,18200,18200,18200,0
|
|
20250110,184000,5038879290,18200,18200,18200,18200,0
|
|
20250110,183900,5038879290,18200,18200,18200,18200,0
|
|
20250110,183800,5038879290,18200,18200,18200,18200,0
|
|
20250110,183700,5038879290,18200,18200,18200,18200,0
|
|
20250110,183600,5038879290,18200,18200,18200,18200,0
|
|
20250110,183500,5038879290,18200,18200,18200,18200,0
|
|
20250110,183400,5038879290,18200,18200,18200,18200,0
|
|
20250110,183300,5038879290,18200,18200,18200,18200,0
|
|
20250110,183200,5038879290,18200,18200,18200,18200,0
|
|
20250110,183100,5038879290,18200,18200,18200,18200,0
|
|
20250110,183000,5038879290,18200,18200,18200,18200,0
|
|
20250110,182900,5038879290,18200,18200,18200,18200,0
|
|
20250110,182800,5038879290,18200,18200,18200,18200,0
|
|
20250110,182700,5038879290,18200,18200,18200,18200,0
|
|
20250110,182600,5038879290,18200,18200,18200,18200,0
|
|
20250110,182500,5038879290,18200,18200,18200,18200,0
|
|
20250110,182400,5038879290,18200,18200,18200,18200,0
|
|
20250110,182300,5038879290,18200,18200,18200,18200,0
|
|
20250110,182200,5038879290,18200,18200,18200,18200,0
|
|
20250110,182100,5038879290,18200,18200,18200,18200,0
|
|
20250110,182000,5038879290,18200,18200,18200,18200,0
|
|
20250110,181900,5038879290,18200,18200,18200,18200,0
|
|
20250110,181800,5038879290,18200,18200,18200,18200,33111
|
|
20250110,181700,5038879290,18200,18200,18200,18200,0
|
|
20250110,181600,5038879290,18200,18200,18200,18200,0
|
|
20250110,181500,5038879290,18200,18200,18200,18200,0
|
|
20250110,181400,5038879290,18200,18200,18200,18200,0
|
|
20250110,181300,5038879290,18200,18200,18200,18200,0
|
|
20250110,181200,5038879290,18200,18200,18200,18200,0
|
|
20250110,181100,5038879290,18200,18200,18200,18200,0
|
|
20250110,181000,5038879290,18200,18200,18200,18200,0
|
|
20250110,180900,5038879290,18200,18200,18200,18200,0
|
|
20250110,180800,5038879290,18200,18200,18200,18200,0
|
|
20250110,180700,5038879290,18200,18200,18200,18200,0
|
|
20250110,180600,5038879290,18200,18200,18200,18200,0
|
|
20250110,180500,5038879290,18200,18200,18200,18200,0
|
|
20250110,180400,5038879290,18200,18200,18200,18200,0
|
|
20250110,180300,5038879290,18200,18200,18200,18200,0
|
|
20250110,180200,5038879290,18200,18200,18200,18200,0
|
|
20250110,180100,5038879290,18200,18200,18200,18200,0
|
|
20250110,180000,5038879290,18200,18200,18200,18200,0
|
|
20250110,175900,5038879290,18200,18200,18200,18200,0
|
|
20250110,175800,5038879290,18200,18200,18200,18200,0
|
|
20250110,175700,5038879290,18200,18200,18200,18200,0
|
|
20250110,175600,5038879290,18200,18200,18200,18200,0
|
|
20250110,175500,5038879290,18200,18200,18200,18200,0
|
|
20250110,175400,5038879290,18200,18200,18200,18200,0
|
|
20250110,175300,5038879290,18200,18200,18200,18200,0
|
|
20250110,175200,5038879290,18200,18200,18200,18200,0
|
|
20250110,175100,5038879290,18200,18200,18200,18200,0
|
|
20250110,175000,5038879290,18200,18200,18200,18200,0
|
|
20250110,174900,5038879290,18200,18200,18200,18200,0
|
|
20250110,174800,5038879290,18200,18200,18200,18200,33111
|
|
20250110,174700,5038879290,18200,18200,18200,18200,0
|
|
20250110,174600,5038879290,18200,18200,18200,18200,0
|
|
20250110,174500,5038879290,18200,18200,18200,18200,0
|
|
20250110,174400,5038879290,18200,18200,18200,18200,0
|
|
20250110,174300,5038879290,18200,18200,18200,18200,0
|
|
20250110,174200,5038879290,18200,18200,18200,18200,0
|
|
20250110,174100,5038879290,18200,18200,18200,18200,0
|
|
20250110,174000,5038879290,18200,18200,18200,18200,0
|
|
20250110,173900,5038879290,18200,18200,18200,18200,0
|
|
20250110,173800,5038879290,18200,18200,18200,18200,0
|
|
20250110,173700,5038879290,18200,18200,18200,18200,0
|
|
20250110,173600,5038879290,18200,18200,18200,18200,0
|
|
20250110,173500,5038879290,18200,18200,18200,18200,0
|
|
20250110,173400,5038879290,18200,18200,18200,18200,0
|
|
20250110,173300,5038879290,18200,18200,18200,18200,0
|
|
20250110,173200,5038879290,18200,18200,18200,18200,0
|
|
20250110,173100,5038879290,18200,18200,18200,18200,0
|
|
20250110,173000,5038879290,18200,18200,18200,18200,0
|
|
20250110,172900,5038879290,18200,18200,18200,18200,0
|
|
20250110,172800,5038879290,18200,18200,18200,18200,0
|
|
20250110,172700,5038879290,18200,18200,18200,18200,0
|
|
20250110,172600,5038879290,18200,18200,18200,18200,0
|
|
20250110,172500,5038879290,18200,18200,18200,18200,0
|
|
20250110,172400,5038879290,18200,18200,18200,18200,0
|
|
20250110,172300,5038879290,18200,18200,18200,18200,0
|
|
20250110,172200,5038879290,18200,18200,18200,18200,0
|
|
20250110,172100,5038879290,18200,18200,18200,18200,0
|
|
20250110,172000,5038879290,18200,18200,18200,18200,0
|
|
20250110,171900,5038879290,18200,18200,18200,18200,0
|
|
20250110,171800,5038879290,18200,18200,18200,18200,33111
|
|
20250110,171700,5038879290,18200,18200,18200,18200,0
|
|
20250110,171600,5038879290,18200,18200,18200,18200,0
|
|
20250110,171500,5038879290,18200,18200,18200,18200,0
|
|
20250110,171400,5038879290,18200,18200,18200,18200,0
|
|
20250110,171300,5038879290,18200,18200,18200,18200,0
|
|
20250110,171200,5038879290,18200,18200,18200,18200,0
|
|
20250110,171100,5038879290,18200,18200,18200,18200,0
|
|
20250110,171000,5038879290,18200,18200,18200,18200,0
|
|
20250110,170900,5038879290,18200,18200,18200,18200,0
|
|
20250110,170800,5038879290,18200,18200,18200,18200,0
|
|
20250110,170700,5038879290,18200,18200,18200,18200,0
|
|
20250110,170600,5038879290,18200,18200,18200,18200,0
|
|
20250110,170500,5038879290,18200,18200,18200,18200,0
|
|
20250110,170400,5038879290,18200,18200,18200,18200,0
|
|
20250110,170300,5038879290,18200,18200,18200,18200,0
|
|
20250110,170200,5038879290,18200,18200,18200,18200,0
|
|
20250110,170100,5038879290,18200,18200,18200,18200,0
|
|
20250110,170000,5038879290,18200,18200,18200,18200,0
|
|
20250110,165900,5038879290,18200,18200,18200,18200,0
|
|
20250110,165800,5038879290,18200,18200,18200,18200,0
|
|
20250110,165700,5038879290,18200,18200,18200,18200,0
|
|
20250110,165600,5038879290,18200,18200,18200,18200,0
|
|
20250110,165500,5038879290,18200,18200,18200,18200,0
|
|
20250110,165400,5038879290,18200,18200,18200,18200,0
|
|
20250110,165300,5038879290,18200,18200,18200,18200,0
|
|
20250110,165200,5038879290,18200,18200,18200,18200,0
|
|
20250110,165100,5038879290,18200,18200,18200,18200,0
|
|
20250110,165000,5038879290,18200,18200,18200,18200,0
|
|
20250110,164900,5038879290,18200,18200,18200,18200,0
|
|
20250110,164800,5038879290,18200,18200,18200,18200,33111
|
|
20250110,164700,5038879290,18200,18200,18200,18200,0
|
|
20250110,164600,5038879290,18200,18200,18200,18200,0
|
|
20250110,164500,5038879290,18200,18200,18200,18200,0
|
|
20250110,164400,5038879290,18200,18200,18200,18200,0
|
|
20250110,164300,5038879290,18200,18200,18200,18200,0
|
|
20250110,164200,5038879290,18200,18200,18200,18200,0
|
|
20250110,164100,5038879290,18200,18200,18200,18200,0
|
|
20250110,164000,5038879290,18200,18200,18200,18200,0
|
|
20250110,163900,5038879290,18200,18200,18200,18200,0
|
|
20250110,163800,5038879290,18200,18200,18200,18200,0
|
|
20250110,163700,5038879290,18200,18200,18200,18200,0
|
|
20250110,163600,5038879290,18200,18200,18200,18200,0
|
|
20250110,163500,5038879290,18200,18200,18200,18200,0
|
|
20250110,163400,5038879290,18200,18200,18200,18200,0
|
|
20250110,163300,5038879290,18200,18200,18200,18200,0
|
|
20250110,163200,5038879290,18200,18200,18200,18200,0
|
|
20250110,163100,5038879290,18200,18200,18200,18200,0
|
|
20250110,163000,5038879290,18200,18200,18200,18200,0
|
|
20250110,162900,5038879290,18200,18200,18200,18200,0
|
|
20250110,162800,5038879290,18200,18200,18200,18200,0
|
|
20250110,162700,5038879290,18200,18200,18200,18200,0
|
|
20250110,162600,5038879290,18200,18200,18200,18200,0
|
|
20250110,162500,5038879290,18200,18200,18200,18200,0
|
|
20250110,162400,5038879290,18200,18200,18200,18200,0
|
|
20250110,162300,5038879290,18200,18200,18200,18200,0
|
|
20250110,162200,5038879290,18200,18200,18200,18200,0
|
|
20250110,162100,5038879290,18200,18200,18200,18200,0
|
|
20250110,162000,5038879290,18200,18200,18200,18200,0
|
|
20250110,161900,5038879290,18200,18200,18200,18200,0
|
|
20250110,161800,5038879290,18200,18200,18200,18200,33111
|
|
20250110,161700,5038879290,18200,18200,18200,18200,0
|
|
20250110,161600,5038879290,18200,18200,18200,18200,0
|
|
20250110,161500,5038879290,18200,18200,18200,18200,0
|
|
20250110,161400,5038879290,18200,18200,18200,18200,0
|
|
20250110,161300,5038879290,18200,18200,18200,18200,0
|
|
20250110,161200,5038879290,18200,18200,18200,18200,0
|
|
20250110,161100,5038879290,18200,18200,18200,18200,0
|
|
20250110,161000,5038879290,18200,18200,18200,18200,0
|
|
20250110,160900,5038879290,18200,18200,18200,18200,0
|
|
20250110,160800,5038879290,18200,18200,18200,18200,0
|
|
20250110,160700,5038879290,18200,18200,18200,18200,0
|
|
20250110,160600,5038879290,18200,18200,18200,18200,0
|
|
20250110,160500,5038879290,18200,18200,18200,18200,0
|
|
20250110,160400,5038879290,18200,18200,18200,18200,0
|
|
20250110,160300,5038879290,18200,18200,18200,18200,0
|
|
20250110,160200,5038879290,18200,18200,18200,18200,0
|
|
20250110,160100,5038879290,18200,18200,18200,18200,0
|
|
20250110,160000,5038879290,18200,18200,18200,18200,0
|
|
20250110,155900,5038879290,18200,18200,18200,18200,0
|
|
20250110,155800,5038879290,18200,18200,18200,18200,0
|
|
20250110,155700,5038879290,18200,18200,18200,18200,0
|
|
20250110,155600,5038879290,18200,18200,18200,18200,0
|
|
20250110,155500,5038879290,18200,18200,18200,18200,0
|
|
20250110,155400,5038879290,18200,18200,18200,18200,0
|
|
20250110,155300,5038879290,18200,18200,18200,18200,0
|
|
20250110,155200,5038879290,18200,18200,18200,18200,0
|
|
20250110,155100,5038879290,18200,18200,18200,18200,0
|
|
20250110,155000,5038879290,18200,18200,18200,18200,0
|
|
20250110,154900,5038879290,18200,18200,18200,18200,0
|
|
20250110,154800,5038879290,18200,18200,18200,18200,33111
|
|
20250110,154700,5038879290,18200,18200,18200,18200,0
|
|
20250110,154600,5038879290,18200,18200,18200,18200,0
|
|
20250110,154500,5038879290,18200,18200,18200,18200,0
|
|
20250110,154400,5038879290,18200,18200,18200,18200,0
|
|
20250110,154300,5038879290,18200,18200,18200,18200,0
|
|
20250110,154200,5038879290,18200,18200,18200,18200,0
|
|
20250110,154100,5038879290,18200,18200,18200,18200,0
|
|
20250110,154000,5038879290,18200,18200,18200,18200,0
|
|
20250110,153900,5038879290,18200,18200,18200,18200,0
|
|
20250110,153800,5038879290,18200,18200,18200,18200,0
|
|
20250110,153700,5038879290,18200,18200,18200,18200,0
|
|
20250110,153600,5038879290,18200,18200,18200,18200,0
|
|
20250110,153500,5038879290,18200,18200,18200,18200,0
|
|
20250110,153400,5038879290,18200,18200,18200,18200,0
|
|
20250110,153300,5038879290,18200,18200,18200,18200,0
|
|
20250110,153200,5038879290,18200,18200,18200,18200,0
|
|
20250110,153100,5038879290,18200,18200,18200,18200,0
|
|
20250110,153000,5038879290,18200,18200,18200,18200,33111
|
|
20250110,152900,4436259090,18180,18180,18180,18180,0
|
|
20250110,152800,4436259090,18180,18180,18180,18180,0
|
|
20250110,152700,4436259090,18180,18180,18180,18180,0
|
|
20250110,152600,4436259090,18180,18180,18180,18180,0
|
|
20250110,152500,4436259090,18180,18180,18180,18180,0
|
|
20250110,152400,4436259090,18180,18180,18180,18180,0
|
|
20250110,152300,4436259090,18180,18180,18180,18180,0
|
|
20250110,152200,4436259090,18180,18180,18180,18180,0
|
|
20250110,152100,4436259090,18180,18180,18180,18180,0
|
|
20250110,152000,4436259090,18180,18180,18180,18180,0
|
|
20250110,151900,4436259090,18180,18160,18180,18160,1054
|
|
20250110,151800,4417105400,18170,18160,18170,18160,711
|
|
20250110,151700,4404186550,18170,18170,18170,18160,530
|
|
20250110,151600,4394557200,18170,18150,18170,18150,548
|
|
20250110,151500,4384605480,18160,18170,18170,18150,545
|
|
20250110,151400,4374707950,18170,18150,18170,18150,436
|
|
20250110,151300,4366789390,18160,18150,18170,18150,106
|
|
20250110,151200,4364864640,18170,18170,18170,18150,761
|
|
20250110,151100,4351042620,18160,18160,18170,18160,915
|
|
20250110,151000,4334423800,18170,18160,18170,18150,296
|
|
20250110,150900,4329047280,18160,18170,18170,18150,160
|
|
20250110,150800,4326141570,18170,18140,18170,18140,466
|
|
20250110,150700,4317678320,18150,18150,18160,18130,335
|
|
20250110,150600,4311600850,18150,18130,18150,18120,484
|
|
20250110,150500,4302819470,18120,18120,18130,18120,290
|
|
20250110,150400,4297563120,18120,18120,18140,18110,267
|
|
20250110,150300,4292724930,18120,18160,18170,18110,2235
|
|
20250110,150200,4252201940,18160,18160,18170,18150,454
|
|
20250110,150100,4243956840,18150,18150,18160,18140,1741
|
|
20250110,150000,4212370570,18150,18160,18160,18140,286
|
|
20250110,145900,4207180060,18160,18140,18160,18130,809
|
|
20250110,145800,4192498610,18140,18140,18140,18130,378
|
|
20250110,145700,4185644570,18140,18130,18140,18130,392
|
|
20250110,145600,4178534790,18130,18140,18150,18130,1725
|
|
20250110,145500,4147250320,18140,18140,18150,18140,1102
|
|
20250110,145400,4127258550,18130,18130,18140,18130,429
|
|
20250110,145300,4119479470,18140,18140,18140,18130,158
|
|
20250110,145200,4116613630,18140,18140,18140,18130,91
|
|
20250110,145100,4114963000,18130,18140,18140,18130,103
|
|
20250110,145000,4113095530,18140,18130,18140,18130,237
|
|
20250110,144900,4108797700,18140,18130,18140,18120,454
|
|
20250110,144800,4100565770,18120,18130,18130,18120,238
|
|
20250110,144700,4096251650,18120,18140,18140,18120,221
|
|
20250110,144600,4092246480,18120,18130,18140,18120,1004
|
|
20250110,144500,4074044380,18120,18120,18130,18110,355
|
|
20250110,144400,4067612050,18120,18130,18130,18110,592
|
|
20250110,144300,4056884600,18140,18130,18140,18130,453
|
|
20250110,144200,4048671470,18140,18150,18150,18130,555
|
|
20250110,144100,4038603650,18140,18140,18150,18130,164
|
|
20250110,144000,4035630010,18140,18170,18170,18130,3787
|
|
20250110,143900,3966892580,18160,18160,18170,18150,2186
|
|
20250110,143800,3927209750,18160,18160,18160,18150,805
|
|
20250110,143700,3912595870,18160,18140,18170,18130,2333
|
|
20250110,143600,3870249910,18140,18140,18150,18130,1120
|
|
20250110,143500,3849932990,18140,18180,18180,18140,3614
|
|
20250110,143400,3784292990,18180,18180,18190,18170,1613
|
|
20250110,143300,3754968620,18180,18180,18180,18170,201
|
|
20250110,143200,3751314640,18180,18180,18180,18170,352
|
|
20250110,143100,3744916070,18180,18180,18190,18170,899
|
|
20250110,143000,3728572250,18180,18180,18190,18180,914
|
|
20250110,142900,3711954800,18180,18180,18190,18180,807
|
|
20250110,142800,3697283370,18190,18180,18190,18180,291
|
|
20250110,142700,3691991820,18190,18180,18190,18180,325
|
|
20250110,142600,3686081410,18180,18190,18190,18180,1040
|
|
20250110,142500,3667173670,18180,18180,18190,18180,222
|
|
20250110,142400,3663136560,18190,18180,18190,18180,1484
|
|
20250110,142300,3636155670,18180,18190,18190,18180,688
|
|
20250110,142200,3623645350,18180,18190,18190,18180,720
|
|
20250110,142100,3610554070,18180,18190,18190,18180,622
|
|
20250110,142000,3599242810,18180,18180,18190,18180,283
|
|
20250110,141900,3594096010,18180,18180,18190,18180,115
|
|
20250110,141800,3592005200,18190,18190,18190,18180,429
|
|
20250110,141700,3584203550,18180,18180,18190,18180,743
|
|
20250110,141600,3570694640,18180,18190,18190,18180,355
|
|
20250110,141500,3564239660,18180,18180,18190,18170,960
|
|
20250110,141400,3546786140,18180,18160,18180,18160,1474
|
|
20250110,141300,3520005380,18160,18150,18160,18150,945
|
|
20250110,141200,3502847410,18160,18150,18160,18150,466
|
|
20250110,141100,3494386990,18150,18150,18160,18150,434
|
|
20250110,141000,3486507560,18160,18160,18160,18150,280
|
|
20250110,140900,3481424430,18160,18160,18160,18150,395
|
|
20250110,140800,3474252850,18150,18160,18160,18150,429
|
|
20250110,140700,3466466270,18160,18140,18160,18140,953
|
|
20250110,140600,3449171370,18150,18140,18150,18140,529
|
|
20250110,140500,3439570610,18140,18140,18150,18140,688
|
|
20250110,140400,3427089270,18150,18150,18150,18140,1329
|
|
20250110,140300,3402968520,18160,18160,18160,18150,2283
|
|
20250110,140200,3361528210,18150,18150,18160,18150,508
|
|
20250110,140100,3352305930,18150,18140,18160,18140,1296
|
|
20250110,140000,3328779850,18150,18150,18150,18140,753
|
|
20250110,135900,3315114540,18140,18150,18150,18140,1266
|
|
20250110,135800,3292140510,18140,18150,18150,18140,356
|
|
20250110,135700,3285679570,18140,18140,18150,18140,287
|
|
20250110,135600,3280472650,18140,18140,18150,18130,991
|
|
20250110,135500,3262495790,18130,18130,18140,18130,1317
|
|
20250110,135400,3238606920,18130,18130,18140,18130,179
|
|
20250110,135300,3235361610,18140,18140,18140,18130,414
|
|
20250110,135200,3227854420,18130,18110,18130,18110,2399
|
|
20250110,135100,3184394660,18110,18090,18110,18090,648
|
|
20250110,135000,3172665920,18100,18090,18100,18090,254
|
|
20250110,134900,3168069530,18090,18070,18100,18070,2766
|
|
20250110,134800,3118029630,18080,18070,18080,18070,205
|
|
20250110,134700,3114324170,18070,18080,18080,18070,105
|
|
20250110,134600,3112426580,18070,18080,18080,18070,121
|
|
20250110,134500,3110239950,18070,18070,18080,18070,143
|
|
20250110,134400,3107655410,18080,18060,18080,18060,289
|
|
20250110,134300,3102434670,18060,18070,18070,18060,394
|
|
20250110,134200,3095315540,18060,18080,18080,18060,872
|
|
20250110,134100,3079557720,18080,18080,18090,18080,188
|
|
20250110,134000,3076158630,18080,18080,18090,18070,145
|
|
20250110,133900,3073537400,18060,18070,18080,18050,873
|
|
20250110,133800,3057768600,18080,18070,18100,18070,1594
|
|
20250110,133700,3028949940,18070,18060,18090,18060,4554
|
|
20250110,133600,2946616040,18040,18040,18050,18040,1036
|
|
20250110,133500,2927921690,18050,18020,18050,18020,1174
|
|
20250110,133400,2906744920,18020,18010,18030,18010,604
|
|
20250110,133300,2895861580,18020,18010,18020,18010,147
|
|
20250110,133200,2893213340,18020,18010,18020,18000,972
|
|
20250110,133100,2875707850,18010,18010,18020,18010,229
|
|
20250110,133000,2871582460,18010,18010,18020,18010,166
|
|
20250110,132900,2868592240,18010,18010,18020,18010,205
|
|
20250110,132800,2864900040,18010,18000,18010,17990,213
|
|
20250110,132700,2861066890,17990,18010,18010,17980,914
|
|
20250110,132600,2844615780,18010,18030,18030,18010,686
|
|
20250110,132500,2832249250,18020,18020,18030,18020,186
|
|
20250110,132400,2828897500,18020,18010,18020,18010,80
|
|
20250110,132300,2827456200,18010,18020,18030,18010,276
|
|
20250110,132200,2822483360,18020,18020,18030,18020,168
|
|
20250110,132100,2819455960,18030,18020,18040,18010,293
|
|
20250110,132000,2814177140,18020,18020,18020,18010,126
|
|
20250110,131900,2811906960,18010,18020,18030,18010,181
|
|
20250110,131800,2808645470,18020,18020,18030,18010,449
|
|
20250110,131700,2800554000,18020,18020,18030,18020,88
|
|
20250110,131600,2798968230,18020,18020,18030,18020,317
|
|
20250110,131500,2793255870,18010,18030,18040,18010,1084
|
|
20250110,131400,2773716870,18030,18000,18030,18000,243
|
|
20250110,131300,2769337980,18000,18020,18020,18000,935
|
|
20250110,131200,2752496670,18010,18000,18020,18000,539
|
|
20250110,131100,2742791650,18010,18010,18010,18000,596
|
|
20250110,131000,2732058580,18000,18010,18020,18000,201
|
|
20250110,130900,2728439370,18010,18020,18030,18010,320
|
|
20250110,130800,2722675760,18020,18020,18030,18010,177
|
|
20250110,130700,2719487360,18010,18030,18030,18000,2895
|
|
20250110,130600,2667365550,18030,18020,18040,18020,217
|
|
20250110,130500,2663453010,18020,18040,18040,18020,645
|
|
20250110,130400,2651822430,18050,18040,18050,18030,246
|
|
20250110,130300,2647385600,18040,18040,18050,18040,315
|
|
20250110,130200,2641702360,18040,18040,18050,18040,151
|
|
20250110,130100,2638978050,18050,18040,18050,18040,160
|
|
20250110,130000,2636091130,18040,18040,18050,18040,362
|
|
20250110,125900,2629559640,18040,18040,18040,18030,97
|
|
20250110,125800,2627810480,18040,18040,18040,18030,445
|
|
20250110,125700,2619784850,18040,18050,18050,18040,191
|
|
20250110,125600,2616338830,18050,18040,18050,18040,298
|
|
20250110,125500,2610962100,18040,18040,18050,18040,140
|
|
20250110,125400,2608436340,18040,18050,18050,18040,426
|
|
20250110,125300,2600747190,18050,18050,18060,18050,419
|
|
20250110,125200,2593184130,18060,18040,18060,18040,366
|
|
20250110,125100,2586578650,18040,18040,18050,18030,448
|
|
20250110,125000,2578495010,18050,18040,18050,18040,50
|
|
20250110,124900,2577592900,18040,18040,18040,18030,416
|
|
20250110,124800,2570088800,18030,18040,18040,18030,190
|
|
20250110,124700,2566663030,18030,18030,18040,18030,96
|
|
20250110,124600,2564931980,18030,18040,18040,18030,397
|
|
20250110,124500,2557771650,18030,18040,18050,18030,168
|
|
20250110,124400,2554741330,18050,18050,18050,18040,248
|
|
20250110,124300,2550266390,18040,18040,18040,18040,126
|
|
20250110,124200,2547993350,18040,18050,18050,18040,240
|
|
20250110,124100,2543663340,18050,18050,18060,18030,786
|
|
20250110,124000,2529477440,18060,18060,18060,18060,160
|
|
20250110,123900,2526587840,18060,18050,18060,18050,383
|
|
20250110,123800,2519672640,18060,18050,18060,18050,216
|
|
20250110,123700,2515772340,18050,18060,18060,18050,124
|
|
20250110,123600,2513533680,18050,18060,18070,18050,601
|
|
20250110,123500,2502679160,18070,18070,18070,18060,273
|
|
20250110,123400,2497748610,18070,18060,18070,18060,448
|
|
20250110,123300,2489654000,18070,18080,18080,18070,154
|
|
20250110,123200,2486871010,18080,18070,18080,18070,515
|
|
20250110,123100,2477564740,18070,18080,18080,18070,158
|
|
20250110,123000,2474709170,18080,18070,18080,18070,314
|
|
20250110,122900,2469034010,18070,18080,18080,18070,599
|
|
20250110,122800,2458209460,18080,18080,18080,18070,424
|
|
20250110,122700,2450547150,18080,18090,18090,18070,491
|
|
20250110,122600,2441669690,18080,18080,18090,18080,603
|
|
20250110,122500,2430765920,18080,18060,18080,18060,2215
|
|
20250110,122400,2390726910,18070,18070,18070,18060,409
|
|
20250110,122300,2383336870,18070,18060,18080,18060,540
|
|
20250110,122200,2373579220,18060,18030,18060,18030,2108
|
|
20250110,122100,2335537670,18040,18030,18040,18030,116
|
|
20250110,122000,2333445520,18040,18040,18040,18030,269
|
|
20250110,121900,2328595400,18040,18020,18040,18020,250
|
|
20250110,121800,2324086770,18020,18020,18040,18020,480
|
|
20250110,121700,2315433200,18030,18030,18030,18020,126
|
|
20250110,121600,2313161970,18020,18030,18030,18020,332
|
|
20250110,121500,2307177280,18020,18030,18030,18020,228
|
|
20250110,121400,2303067420,18030,18040,18040,18020,310
|
|
20250110,121300,2297478560,18030,18020,18040,18020,175
|
|
20250110,121200,2294322670,18030,18030,18030,18020,579
|
|
20250110,121100,2283884800,18030,18040,18040,18030,153
|
|
20250110,121000,2281125520,18040,18040,18050,18040,577
|
|
20250110,120900,2270716330,18040,18030,18040,18030,1305
|
|
20250110,120800,2247175670,18030,18040,18040,18020,409
|
|
20250110,120700,2239801580,18040,18060,18070,18040,679
|
|
20250110,120600,2227542980,18070,18040,18070,18040,843
|
|
20250110,120500,2212323990,18050,18040,18050,18040,318
|
|
20250110,120400,2206587150,18040,18050,18050,18030,710
|
|
20250110,120300,2193777420,18050,17990,18050,17990,6037
|
|
20250110,120200,2085054750,17980,17980,18000,17980,2608
|
|
20250110,120100,2038137910,17990,17990,17990,17980,1452
|
|
20250110,120000,2012030250,17990,17980,17990,17980,532
|
|
20250110,115900,2002464580,17980,17970,17990,17970,1477
|
|
20250110,115800,1975907620,17970,17960,17980,17950,1263
|
|
20250110,115700,1953212270,17960,17960,17960,17950,189
|
|
20250110,115600,1949817950,17950,17960,17970,17950,280
|
|
20250110,115500,1944789220,17960,17960,17970,17950,486
|
|
20250110,115400,1936060070,17960,17960,17970,17960,118
|
|
20250110,115300,1933940430,17970,17960,17970,17960,333
|
|
20250110,115200,1927959090,17960,17950,17960,17950,329
|
|
20250110,115100,1922050700,17950,17960,17960,17950,303
|
|
20250110,115000,1916610180,17960,17940,17960,17940,1225
|
|
20250110,114900,1894621590,17930,17930,17940,17930,287
|
|
20250110,114800,1889475650,17930,17930,17940,17930,187
|
|
20250110,114700,1886122200,17940,17910,17940,17910,223
|
|
20250110,114600,1882124770,17920,17920,17930,17920,278
|
|
20250110,114500,1877142440,17930,17910,17940,17910,333
|
|
20250110,114400,1871172890,17910,17920,17920,17910,594
|
|
20250110,114300,1860534200,17910,17920,17930,17910,355
|
|
20250110,114200,1854174760,17910,17910,17920,17910,212
|
|
20250110,114100,1850377240,17920,17900,17920,17900,80
|
|
20250110,114000,1848944530,17900,17920,17920,17890,438
|
|
20250110,113900,1841102190,17920,17920,17920,17920,178
|
|
20250110,113800,1837912430,17930,17910,17930,17910,193
|
|
20250110,113700,1834454800,17910,17940,17940,17900,369
|
|
20250110,113600,1827844700,17930,17950,17950,17930,371
|
|
20250110,113500,1821189020,17950,17940,17950,17940,188
|
|
20250110,113400,1817815710,17950,17960,17960,17940,232
|
|
20250110,113300,1813651350,17950,17950,17950,17940,523
|
|
20250110,113200,1804264980,17940,17930,17950,17930,457
|
|
20250110,113100,1796068220,17930,17910,17940,17910,317
|
|
20250110,113000,1790389530,17900,17900,17910,17900,171
|
|
20250110,112900,1787327910,17900,17900,17900,17900,180
|
|
20250110,112800,1784105910,17910,17910,17910,17900,277
|
|
20250110,112700,1779147100,17900,17900,17900,17870,306
|
|
20250110,112600,1773673640,17900,17900,17900,17890,281
|
|
20250110,112500,1768645430,17890,17900,17900,17890,104
|
|
20250110,112400,1766784110,17890,17900,17900,17890,219
|
|
20250110,112300,1762865760,17900,17900,17910,17900,219
|
|
20250110,112200,1758945620,17890,17910,17910,17890,310
|
|
20250110,112100,1753396240,17900,17900,17900,17890,557
|
|
20250110,112000,1743426240,17890,17870,17900,17870,589
|
|
20250110,111900,1732893380,17880,17880,17880,17870,92
|
|
20250110,111800,1731248970,17870,17870,17880,17870,217
|
|
20250110,111700,1727370620,17870,17870,17880,17860,139
|
|
20250110,111600,1724887410,17860,17870,17880,17860,137
|
|
20250110,111500,1722439430,17870,17870,17870,17860,307
|
|
20250110,111400,1716953440,17870,17870,17870,17870,132
|
|
20250110,111300,1714594600,17870,17880,17880,17870,84
|
|
20250110,111200,1713093480,17880,17870,17880,17860,146
|
|
20250110,111100,1710484000,17870,17860,17870,17860,278
|
|
20250110,111000,1705516860,17860,17850,17860,17840,534
|
|
20250110,110900,1695982660,17850,17840,17850,17820,343
|
|
20250110,110800,1689865340,17850,17860,17870,17820,221
|
|
20250110,110700,1685918900,17810,17820,17860,17810,205
|
|
20250110,110600,1682264870,17860,17840,17870,17820,690
|
|
20250110,110500,1669958150,17830,17840,17840,17830,364
|
|
20250110,110400,1663465050,17840,17830,17840,17830,185
|
|
20250110,110300,1660165470,17830,17840,17850,17830,388
|
|
20250110,110200,1653243460,17840,17840,17840,17840,125
|
|
20250110,110100,1651013460,17840,17850,17850,17840,365
|
|
20250110,110000,1644500120,17860,17860,17860,17850,301
|
|
20250110,105900,1639125320,17860,17860,17880,17860,217
|
|
20250110,105800,1635248650,17860,17870,17880,17860,283
|
|
20250110,105700,1630191010,17860,17860,17880,17850,120
|
|
20250110,105600,1628046150,17860,17820,17880,17820,146
|
|
20250110,105500,1625441630,17820,17830,17830,17820,239
|
|
20250110,105400,1621181890,17830,17840,17850,17820,577
|
|
20250110,105300,1610890400,17840,17860,17870,17840,835
|
|
20250110,105200,1595981810,17860,17860,17860,17850,520
|
|
20250110,105100,1586699340,17850,17860,17880,17850,374
|
|
20250110,105000,1580018700,17860,17850,17860,17850,248
|
|
20250110,104900,1575591410,17850,17860,17860,17850,303
|
|
20250110,104800,1570181420,17850,17850,17860,17850,222
|
|
20250110,104700,1566217480,17850,17870,17870,17850,352
|
|
20250110,104600,1559931590,17870,17860,17880,17860,573
|
|
20250110,104500,1549689470,17860,17870,17870,17860,445
|
|
20250110,104400,1541738940,17870,17870,17880,17870,129
|
|
20250110,104300,1539433690,17870,17860,17870,17860,179
|
|
20250110,104200,1536235190,17860,17860,17860,17850,602
|
|
20250110,104100,1525485270,17850,17840,17850,17840,336
|
|
20250110,104000,1519488500,17840,17830,17840,17830,296
|
|
20250110,103900,1514207940,17830,17840,17840,17830,363
|
|
20250110,103800,1507733270,17840,17850,17850,17840,248
|
|
20250110,103700,1503308730,17840,17840,17840,17840,96
|
|
20250110,103600,1501596090,17850,17860,17860,17840,309
|
|
20250110,103500,1496081710,17860,17860,17860,17850,516
|
|
20250110,103400,1486869810,17850,17880,17890,17850,649
|
|
20250110,103300,1475269230,17880,17910,17910,17880,3289
|
|
20250110,103200,1416397930,17900,17910,17920,17900,590
|
|
20250110,103100,1405832440,17910,17930,17930,17910,521
|
|
20250110,103000,1396495360,17930,17970,17980,17930,2054
|
|
20250110,102900,1359627720,17980,17950,17980,17940,3525
|
|
20250110,102800,1296330910,17940,17940,17950,17940,85
|
|
20250110,102700,1294805600,17940,17940,17950,17940,617
|
|
20250110,102600,1283736610,17940,17940,17950,17940,456
|
|
20250110,102500,1275555810,17950,17930,17950,17930,3040
|
|
20250110,102400,1221016700,17930,17920,17930,17920,927
|
|
20250110,102300,1204400260,17920,17920,17930,17920,311
|
|
20250110,102200,1198827130,17930,17930,17930,17920,29
|
|
20250110,102100,1198307320,17920,17900,17930,17900,966
|
|
20250110,102000,1181000610,17900,17880,17910,17880,726
|
|
20250110,101900,1168009890,17890,17870,17890,17870,207
|
|
20250110,101800,1164310220,17870,17830,17880,17830,3493
|
|
20250110,101700,1101951070,17840,17810,17850,17810,1753
|
|
20250110,101600,1070712300,17810,17800,17810,17800,215
|
|
20250110,101500,1066884100,17800,17790,17810,17790,318
|
|
20250110,101400,1061224030,17800,17790,17800,17780,682
|
|
20250110,101300,1049086640,17780,17780,17790,17780,101
|
|
20250110,101200,1047290130,17790,17780,17790,17780,780
|
|
20250110,101100,1033415950,17780,17780,17790,17780,425
|
|
20250110,101000,1025858210,17780,17770,17780,17770,250
|
|
20250110,100900,1021415100,17780,17780,17780,17770,225
|
|
20250110,100800,1017415500,17780,17770,17780,17770,179
|
|
20250110,100700,1014233970,17770,17800,17800,17770,339
|
|
20250110,100600,1008203920,17800,17800,17810,17800,510
|
|
20250110,100500,999124740,17810,17800,17810,17800,495
|
|
20250110,100400,990313720,17790,17790,17800,17790,416
|
|
20250110,100300,982909160,17790,17800,17800,17790,141
|
|
20250110,100200,980400320,17800,17790,17810,17780,1595
|
|
20250110,100100,952010290,17790,17780,17790,17780,64
|
|
20250110,100000,950871880,17780,17790,17790,17770,53
|
|
20250110,095900,949929720,17770,17760,17770,17750,370
|
|
20250110,095800,943356100,17760,17770,17770,17760,455
|
|
20250110,095700,935272880,17760,17790,17800,17760,2099
|
|
20250110,095600,897947050,17800,17800,17810,17800,196
|
|
20250110,095500,894458080,17810,17820,17830,17800,386
|
|
20250110,095400,887583670,17820,17820,17830,17810,123
|
|
20250110,095300,885391930,17810,17810,17810,17800,222
|
|
20250110,095200,881439110,17810,17810,17810,17790,857
|
|
20250110,095100,866184500,17800,17840,17840,17800,1532
|
|
20250110,095000,838874310,17840,17850,17850,17830,247
|
|
20250110,094900,834468270,17830,17850,17850,17820,2500
|
|
20250110,094800,789894620,17840,17850,17860,17840,276
|
|
20250110,094700,784967780,17850,17850,17850,17840,485
|
|
20250110,094600,776310750,17850,17900,17900,17850,556
|
|
20250110,094500,766379860,17860,17850,17910,17850,671
|
|
20250110,094400,754393810,17840,17920,17920,17840,59
|
|
20250110,094300,753340490,17840,17810,17930,17800,2481
|
|
20250110,094200,709082760,17830,17800,17830,17750,734
|
|
20250110,094100,696016310,17800,17830,17830,17770,3679
|
|
20250110,094000,630515760,17830,17830,17830,17820,75
|
|
20250110,093900,629178700,17830,17830,17830,17820,200
|
|
20250110,093800,625613220,17830,17840,17840,17820,635
|
|
20250110,093700,614291360,17830,17840,17860,17830,1543
|
|
20250110,093600,586761170,17840,17860,17860,17840,430
|
|
20250110,093500,579086630,17850,17840,17860,17840,693
|
|
20250110,093400,566716690,17840,17860,17860,17840,904
|
|
20250110,093300,550579400,17860,17910,17940,17860,2148
|
|
20250110,093200,512161110,17910,17900,17910,17900,155
|
|
20250110,093100,509386060,17900,17910,17910,17890,406
|
|
20250110,093000,502118650,17920,17930,17940,17920,1547
|
|
20250110,092900,474375760,17920,17910,17920,17900,760
|
|
20250110,092800,460762400,17900,17920,17920,17900,523
|
|
20250110,092700,451395270,17920,17920,17920,17910,202
|
|
20250110,092600,447775490,17910,17900,17930,17900,361
|
|
20250110,092500,441307410,17900,17900,17910,17900,1197
|
|
20250110,092400,419881100,17900,17880,17910,17880,221
|
|
20250110,092300,415925470,17890,17890,17890,17890,118
|
|
20250110,092200,413814450,17870,17870,17890,17870,615
|
|
20250110,092100,402822500,17860,17860,17870,17860,54
|
|
20250110,092000,401857770,17870,17900,17900,17860,794
|
|
20250110,091900,387659080,17910,17920,17920,17900,168
|
|
20250110,091800,384650940,17900,17880,17920,17880,323
|
|
20250110,091700,378872340,17900,17850,17900,17850,1182
|
|
20250110,091600,357760350,17850,17860,17860,17850,490
|
|
20250110,091500,349013790,17860,17850,17860,17850,227
|
|
20250110,091400,344961080,17850,17880,17880,17840,613
|
|
20250110,091300,334016770,17860,17840,17900,17840,1076
|
|
20250110,091200,314814780,17840,17900,17900,17830,1953
|
|
20250110,091100,279947580,17900,17900,17940,17900,495
|
|
20250110,091000,271086380,17890,17940,17940,17890,655
|
|
20250110,090900,259347520,17940,17930,17950,17930,912
|
|
20250110,090800,242990680,17930,17930,17940,17920,1342
|
|
20250110,090700,218920620,17930,17910,17940,17900,3169
|
|
20250110,090600,162155080,17920,17840,17920,17840,622
|
|
20250110,090500,151030960,17840,17830,17840,17830,227
|
|
20250110,090400,146982850,17830,17860,17860,17820,1130
|
|
20250110,090300,126819500,17870,17870,17940,17870,1479
|
|
20250110,090200,100349360,17890,17910,17930,17860,1052
|
|
20250110,090100,81514510,17920,17860,17950,17850,2131
|
|
20250110,090000,43336940,17850,17740,17860,17740,2415
|