591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184800,10979144910,17420,17420,17420,17420,35132
|
|
20250113,184700,10979144910,17420,17420,17420,17420,0
|
|
20250113,184600,10979144910,17420,17420,17420,17420,0
|
|
20250113,184500,10979144910,17420,17420,17420,17420,0
|
|
20250113,184400,10979144910,17420,17420,17420,17420,0
|
|
20250113,184300,10979144910,17420,17420,17420,17420,0
|
|
20250113,184200,10979144910,17420,17420,17420,17420,0
|
|
20250113,184100,10979144910,17420,17420,17420,17420,0
|
|
20250113,184000,10979144910,17420,17420,17420,17420,0
|
|
20250113,183900,10979144910,17420,17420,17420,17420,0
|
|
20250113,183800,10979144910,17420,17420,17420,17420,0
|
|
20250113,183700,10979144910,17420,17420,17420,17420,0
|
|
20250113,183600,10979144910,17420,17420,17420,17420,0
|
|
20250113,183500,10979144910,17420,17420,17420,17420,0
|
|
20250113,183400,10979144910,17420,17420,17420,17420,0
|
|
20250113,183300,10979144910,17420,17420,17420,17420,0
|
|
20250113,183200,10979144910,17420,17420,17420,17420,0
|
|
20250113,183100,10979144910,17420,17420,17420,17420,0
|
|
20250113,183000,10979144910,17420,17420,17420,17420,0
|
|
20250113,182900,10979144910,17420,17420,17420,17420,0
|
|
20250113,182800,10979144910,17420,17420,17420,17420,0
|
|
20250113,182700,10979144910,17420,17420,17420,17420,0
|
|
20250113,182600,10979144910,17420,17420,17420,17420,0
|
|
20250113,182500,10979144910,17420,17420,17420,17420,0
|
|
20250113,182400,10979144910,17420,17420,17420,17420,0
|
|
20250113,182300,10979144910,17420,17420,17420,17420,0
|
|
20250113,182200,10979144910,17420,17420,17420,17420,0
|
|
20250113,182100,10979144910,17420,17420,17420,17420,0
|
|
20250113,182000,10979144910,17420,17420,17420,17420,0
|
|
20250113,181900,10979144910,17420,17420,17420,17420,0
|
|
20250113,181800,10979144910,17420,17420,17420,17420,35132
|
|
20250113,181700,10979144910,17420,17420,17420,17420,0
|
|
20250113,181600,10979144910,17420,17420,17420,17420,0
|
|
20250113,181500,10979144910,17420,17420,17420,17420,0
|
|
20250113,181400,10979144910,17420,17420,17420,17420,0
|
|
20250113,181300,10979144910,17420,17420,17420,17420,0
|
|
20250113,181200,10979144910,17420,17420,17420,17420,0
|
|
20250113,181100,10979144910,17420,17420,17420,17420,0
|
|
20250113,181000,10979144910,17420,17420,17420,17420,0
|
|
20250113,180900,10979144910,17420,17420,17420,17420,0
|
|
20250113,180800,10979144910,17420,17420,17420,17420,0
|
|
20250113,180700,10979144910,17420,17420,17420,17420,0
|
|
20250113,180600,10979144910,17420,17420,17420,17420,0
|
|
20250113,180500,10979144910,17420,17420,17420,17420,0
|
|
20250113,180400,10979144910,17420,17420,17420,17420,0
|
|
20250113,180300,10979144910,17420,17420,17420,17420,0
|
|
20250113,180200,10979144910,17420,17420,17420,17420,0
|
|
20250113,180100,10979144910,17420,17420,17420,17420,0
|
|
20250113,180000,10979144910,17420,17420,17420,17420,0
|
|
20250113,175900,10979144910,17420,17420,17420,17420,0
|
|
20250113,175800,10979144910,17420,17420,17420,17420,0
|
|
20250113,175700,10979144910,17420,17420,17420,17420,0
|
|
20250113,175600,10979144910,17420,17420,17420,17420,0
|
|
20250113,175500,10979144910,17420,17420,17420,17420,0
|
|
20250113,175400,10979144910,17420,17420,17420,17420,0
|
|
20250113,175300,10979144910,17420,17420,17420,17420,0
|
|
20250113,175200,10979144910,17420,17420,17420,17420,0
|
|
20250113,175100,10979144910,17420,17420,17420,17420,0
|
|
20250113,175000,10979144910,17420,17420,17420,17420,0
|
|
20250113,174900,10979144910,17420,17420,17420,17420,0
|
|
20250113,174800,10979144910,17420,17420,17420,17420,35132
|
|
20250113,174700,10979144910,17420,17420,17420,17420,0
|
|
20250113,174600,10979144910,17420,17420,17420,17420,0
|
|
20250113,174500,10979144910,17420,17420,17420,17420,0
|
|
20250113,174400,10979144910,17420,17420,17420,17420,0
|
|
20250113,174300,10979144910,17420,17420,17420,17420,0
|
|
20250113,174200,10979144910,17420,17420,17420,17420,0
|
|
20250113,174100,10979144910,17420,17420,17420,17420,0
|
|
20250113,174000,10979144910,17420,17420,17420,17420,0
|
|
20250113,173900,10979144910,17420,17420,17420,17420,0
|
|
20250113,173800,10979144910,17420,17420,17420,17420,0
|
|
20250113,173700,10979144910,17420,17420,17420,17420,0
|
|
20250113,173600,10979144910,17420,17420,17420,17420,0
|
|
20250113,173500,10979144910,17420,17420,17420,17420,0
|
|
20250113,173400,10979144910,17420,17420,17420,17420,0
|
|
20250113,173300,10979144910,17420,17420,17420,17420,0
|
|
20250113,173200,10979144910,17420,17420,17420,17420,0
|
|
20250113,173100,10979144910,17420,17420,17420,17420,0
|
|
20250113,173000,10979144910,17420,17420,17420,17420,0
|
|
20250113,172900,10979144910,17420,17420,17420,17420,0
|
|
20250113,172800,10979144910,17420,17420,17420,17420,0
|
|
20250113,172700,10979144910,17420,17420,17420,17420,0
|
|
20250113,172600,10979144910,17420,17420,17420,17420,0
|
|
20250113,172500,10979144910,17420,17420,17420,17420,0
|
|
20250113,172400,10979144910,17420,17420,17420,17420,0
|
|
20250113,172300,10979144910,17420,17420,17420,17420,0
|
|
20250113,172200,10979144910,17420,17420,17420,17420,0
|
|
20250113,172100,10979144910,17420,17420,17420,17420,0
|
|
20250113,172000,10979144910,17420,17420,17420,17420,0
|
|
20250113,171900,10979144910,17420,17420,17420,17420,0
|
|
20250113,171800,10979144910,17420,17420,17420,17420,35132
|
|
20250113,171700,10979144910,17420,17420,17420,17420,0
|
|
20250113,171600,10979144910,17420,17420,17420,17420,0
|
|
20250113,171500,10979144910,17420,17420,17420,17420,0
|
|
20250113,171400,10979144910,17420,17420,17420,17420,0
|
|
20250113,171300,10979144910,17420,17420,17420,17420,0
|
|
20250113,171200,10979144910,17420,17420,17420,17420,0
|
|
20250113,171100,10979144910,17420,17420,17420,17420,0
|
|
20250113,171000,10979144910,17420,17420,17420,17420,0
|
|
20250113,170900,10979144910,17420,17420,17420,17420,0
|
|
20250113,170800,10979144910,17420,17420,17420,17420,0
|
|
20250113,170700,10979144910,17420,17420,17420,17420,0
|
|
20250113,170600,10979144910,17420,17420,17420,17420,0
|
|
20250113,170500,10979144910,17420,17420,17420,17420,0
|
|
20250113,170400,10979144910,17420,17420,17420,17420,0
|
|
20250113,170300,10979144910,17420,17420,17420,17420,0
|
|
20250113,170200,10979144910,17420,17420,17420,17420,0
|
|
20250113,170100,10979144910,17420,17420,17420,17420,0
|
|
20250113,170000,10979144910,17420,17420,17420,17420,0
|
|
20250113,165900,10979144910,17420,17420,17420,17420,0
|
|
20250113,165800,10979144910,17420,17420,17420,17420,0
|
|
20250113,165700,10979144910,17420,17420,17420,17420,0
|
|
20250113,165600,10979144910,17420,17420,17420,17420,0
|
|
20250113,165500,10979144910,17420,17420,17420,17420,0
|
|
20250113,165400,10979144910,17420,17420,17420,17420,0
|
|
20250113,165300,10979144910,17420,17420,17420,17420,0
|
|
20250113,165200,10979144910,17420,17420,17420,17420,0
|
|
20250113,165100,10979144910,17420,17420,17420,17420,0
|
|
20250113,165000,10979144910,17420,17420,17420,17420,0
|
|
20250113,164900,10979144910,17420,17420,17420,17420,0
|
|
20250113,164800,10979144910,17420,17420,17420,17420,35132
|
|
20250113,164700,10979144910,17420,17420,17420,17420,0
|
|
20250113,164600,10979144910,17420,17420,17420,17420,0
|
|
20250113,164500,10979144910,17420,17420,17420,17420,0
|
|
20250113,164400,10979144910,17420,17420,17420,17420,0
|
|
20250113,164300,10979144910,17420,17420,17420,17420,0
|
|
20250113,164200,10979144910,17420,17420,17420,17420,0
|
|
20250113,164100,10979144910,17420,17420,17420,17420,0
|
|
20250113,164000,10979144910,17420,17420,17420,17420,0
|
|
20250113,163900,10979144910,17420,17420,17420,17420,0
|
|
20250113,163800,10979144910,17420,17420,17420,17420,0
|
|
20250113,163700,10979144910,17420,17420,17420,17420,0
|
|
20250113,163600,10979144910,17420,17420,17420,17420,0
|
|
20250113,163500,10979144910,17420,17420,17420,17420,0
|
|
20250113,163400,10979144910,17420,17420,17420,17420,0
|
|
20250113,163300,10979144910,17420,17420,17420,17420,0
|
|
20250113,163200,10979144910,17420,17420,17420,17420,0
|
|
20250113,163100,10979144910,17420,17420,17420,17420,0
|
|
20250113,163000,10979144910,17420,17420,17420,17420,0
|
|
20250113,162900,10979144910,17420,17420,17420,17420,0
|
|
20250113,162800,10979144910,17420,17420,17420,17420,0
|
|
20250113,162700,10979144910,17420,17420,17420,17420,0
|
|
20250113,162600,10979144910,17420,17420,17420,17420,0
|
|
20250113,162500,10979144910,17420,17420,17420,17420,0
|
|
20250113,162400,10979144910,17420,17420,17420,17420,0
|
|
20250113,162300,10979144910,17420,17420,17420,17420,0
|
|
20250113,162200,10979144910,17420,17420,17420,17420,0
|
|
20250113,162100,10979144910,17420,17420,17420,17420,0
|
|
20250113,162000,10979144910,17420,17420,17420,17420,0
|
|
20250113,161900,10979144910,17420,17420,17420,17420,0
|
|
20250113,161800,10979144910,17420,17420,17420,17420,35132
|
|
20250113,161700,10979144910,17420,17420,17420,17420,0
|
|
20250113,161600,10979144910,17420,17420,17420,17420,0
|
|
20250113,161500,10979144910,17420,17420,17420,17420,0
|
|
20250113,161400,10979144910,17420,17420,17420,17420,0
|
|
20250113,161300,10979144910,17420,17420,17420,17420,0
|
|
20250113,161200,10979144910,17420,17420,17420,17420,0
|
|
20250113,161100,10979144910,17420,17420,17420,17420,0
|
|
20250113,161000,10979144910,17420,17420,17420,17420,0
|
|
20250113,160900,10979144910,17420,17420,17420,17420,0
|
|
20250113,160800,10979144910,17420,17420,17420,17420,0
|
|
20250113,160700,10979144910,17420,17420,17420,17420,0
|
|
20250113,160600,10979144910,17420,17420,17420,17420,0
|
|
20250113,160500,10979144910,17420,17420,17420,17420,0
|
|
20250113,160400,10979144910,17420,17420,17420,17420,0
|
|
20250113,160300,10979144910,17420,17420,17420,17420,0
|
|
20250113,160200,10979144910,17420,17420,17420,17420,0
|
|
20250113,160100,10979144910,17420,17420,17420,17420,0
|
|
20250113,160000,10979144910,17420,17420,17420,17420,0
|
|
20250113,155900,10979144910,17420,17420,17420,17420,0
|
|
20250113,155800,10979144910,17420,17420,17420,17420,0
|
|
20250113,155700,10979144910,17420,17420,17420,17420,0
|
|
20250113,155600,10979144910,17420,17420,17420,17420,0
|
|
20250113,155500,10979144910,17420,17420,17420,17420,0
|
|
20250113,155400,10979144910,17420,17420,17420,17420,0
|
|
20250113,155300,10979144910,17420,17420,17420,17420,0
|
|
20250113,155200,10979144910,17420,17420,17420,17420,0
|
|
20250113,155100,10979144910,17420,17420,17420,17420,0
|
|
20250113,155000,10979144910,17420,17420,17420,17420,0
|
|
20250113,154900,10979144910,17420,17420,17420,17420,0
|
|
20250113,154800,10979144910,17420,17420,17420,17420,35132
|
|
20250113,154700,10979144910,17420,17420,17420,17420,0
|
|
20250113,154600,10979144910,17420,17420,17420,17420,0
|
|
20250113,154500,10979144910,17420,17420,17420,17420,0
|
|
20250113,154400,10979144910,17420,17420,17420,17420,0
|
|
20250113,154300,10979144910,17420,17420,17420,17420,0
|
|
20250113,154200,10979144910,17420,17420,17420,17420,0
|
|
20250113,154100,10979144910,17420,17420,17420,17420,0
|
|
20250113,154000,10979144910,17420,17420,17420,17420,0
|
|
20250113,153900,10979144910,17420,17420,17420,17420,0
|
|
20250113,153800,10979144910,17420,17420,17420,17420,0
|
|
20250113,153700,10979144910,17420,17420,17420,17420,0
|
|
20250113,153600,10979144910,17420,17420,17420,17420,0
|
|
20250113,153500,10979144910,17420,17420,17420,17420,0
|
|
20250113,153400,10979144910,17420,17420,17420,17420,0
|
|
20250113,153300,10979144910,17420,17420,17420,17420,0
|
|
20250113,153200,10979144910,17420,17420,17420,17420,0
|
|
20250113,153100,10979144910,17420,17420,17420,17420,0
|
|
20250113,153000,10979144910,17420,17420,17420,17420,35132
|
|
20250113,152900,10367145470,17420,17420,17420,17420,0
|
|
20250113,152800,10367145470,17420,17420,17420,17420,0
|
|
20250113,152700,10367145470,17420,17420,17420,17420,0
|
|
20250113,152600,10367145470,17420,17420,17420,17420,0
|
|
20250113,152500,10367145470,17420,17420,17420,17420,0
|
|
20250113,152400,10367145470,17420,17420,17420,17420,0
|
|
20250113,152300,10367145470,17420,17420,17420,17420,0
|
|
20250113,152200,10367145470,17420,17420,17420,17420,0
|
|
20250113,152100,10367145470,17420,17420,17420,17420,0
|
|
20250113,152000,10367145470,17420,17420,17420,17420,0
|
|
20250113,151900,10367145470,17420,17410,17430,17410,2026
|
|
20250113,151800,10331853510,17430,17370,17430,17370,2455
|
|
20250113,151700,10289127620,17370,17370,17400,17370,898
|
|
20250113,151600,10273516740,17370,17370,17390,17370,1066
|
|
20250113,151500,10254992340,17380,17370,17380,17360,293
|
|
20250113,151400,10249902220,17380,17380,17390,17360,992
|
|
20250113,151300,10232663920,17380,17370,17390,17360,1016
|
|
20250113,151200,10215010600,17370,17370,17390,17360,781
|
|
20250113,151100,10201445020,17370,17370,17370,17360,1143
|
|
20250113,151000,10181600890,17360,17370,17400,17360,1069
|
|
20250113,150900,10163027350,17360,17370,17400,17360,1235
|
|
20250113,150800,10141585930,17360,17370,17410,17360,1110
|
|
20250113,150700,10122297910,17360,17370,17370,17360,618
|
|
20250113,150600,10111566910,17370,17350,17400,17350,1370
|
|
20250113,150500,10087750020,17350,17350,17370,17350,1513
|
|
20250113,150400,10061487580,17350,17350,17360,17350,640
|
|
20250113,150300,10050382330,17360,17370,17370,17350,3438
|
|
20250113,150200,9990695130,17360,17360,17380,17360,1420
|
|
20250113,150100,9966028670,17360,17370,17370,17360,589
|
|
20250113,150000,9955802940,17360,17370,17370,17360,1145
|
|
20250113,145900,9935923240,17370,17360,17370,17360,550
|
|
20250113,145800,9926373450,17360,17360,17370,17350,827
|
|
20250113,145700,9912017420,17360,17360,17370,17360,372
|
|
20250113,145600,9905559230,17360,17360,17370,17360,839
|
|
20250113,145500,9890990340,17360,17360,17370,17350,1514
|
|
20250113,145400,9864710110,17360,17360,17370,17360,945
|
|
20250113,145300,9848304490,17360,17350,17370,17350,548
|
|
20250113,145200,9838790940,17360,17360,17360,17350,1143
|
|
20250113,145100,9818955450,17350,17360,17360,17350,609
|
|
20250113,145000,9808386740,17350,17350,17360,17350,852
|
|
20250113,144900,9793598060,17360,17370,17370,17350,2300
|
|
20250113,144800,9753679500,17360,17370,17370,17360,370
|
|
20250113,144700,9747255630,17370,17360,17370,17360,591
|
|
20250113,144600,9736995010,17370,17360,17370,17350,656
|
|
20250113,144500,9725607070,17360,17360,17360,17350,910
|
|
20250113,144400,9709813810,17350,17350,17360,17350,1149
|
|
20250113,144300,9689873780,17360,17360,17360,17350,566
|
|
20250113,144200,9680052320,17350,17350,17370,17350,379
|
|
20250113,144100,9673475350,17350,17360,17370,17350,1117
|
|
20250113,144000,9654086890,17350,17360,17370,17350,7797
|
|
20250113,143900,9518728790,17360,17370,17370,17360,889
|
|
20250113,143800,9503290770,17360,17370,17380,17360,485
|
|
20250113,143700,9494870520,17360,17370,17380,17360,823
|
|
20250113,143600,9480574890,17370,17380,17380,17370,349
|
|
20250113,143500,9474512170,17370,17370,17380,17370,959
|
|
20250113,143400,9457847870,17380,17380,17380,17370,1352
|
|
20250113,143300,9434360220,17370,17380,17380,17370,661
|
|
20250113,143200,9422876530,17380,17370,17380,17370,655
|
|
20250113,143100,9411496760,17380,17370,17380,17370,1340
|
|
20250113,143000,9388219760,17370,17370,17380,17370,970
|
|
20250113,142900,9371368750,17370,17370,17380,17370,880
|
|
20250113,142800,9356082840,17370,17370,17380,17370,1299
|
|
20250113,142700,9333514050,17370,17380,17380,17370,738
|
|
20250113,142600,9320692860,17370,17360,17380,17360,936
|
|
20250113,142500,9304433020,17360,17380,17380,17360,1117
|
|
20250113,142400,9285036060,17380,17370,17380,17370,782
|
|
20250113,142300,9271452390,17370,17370,17380,17370,450
|
|
20250113,142200,9263635270,17370,17380,17380,17370,882
|
|
20250113,142100,9248314550,17380,17370,17380,17370,753
|
|
20250113,142000,9235232290,17370,17370,17380,17370,342
|
|
20250113,141900,9229291470,17380,17380,17400,17370,1907
|
|
20250113,141800,9196160060,17380,17400,17400,17380,336
|
|
20250113,141700,9190316990,17390,17370,17400,17370,656
|
|
20250113,141600,9178908160,17370,17380,17380,17370,726
|
|
20250113,141500,9166294420,17370,17370,17390,17370,682
|
|
20250113,141400,9154444590,17380,17370,17380,17360,713
|
|
20250113,141300,9142058640,17380,17380,17380,17360,921
|
|
20250113,141200,9126063120,17380,17370,17380,17360,482
|
|
20250113,141100,9117693420,17360,17370,17370,17360,1093
|
|
20250113,141000,9098712260,17370,17370,17370,17360,752
|
|
20250113,140900,9085654680,17360,17370,17370,17360,426
|
|
20250113,140800,9078257250,17370,17360,17370,17360,1086
|
|
20250113,140700,9059399770,17360,17370,17370,17360,1011
|
|
20250113,140600,9041845700,17360,17360,17370,17360,290
|
|
20250113,140500,9036810120,17360,17360,17370,17350,1291
|
|
20250113,140400,9014401370,17360,17370,17370,17350,544
|
|
20250113,140300,9004958880,17360,17350,17370,17350,616
|
|
20250113,140200,8994268800,17360,17360,17370,17350,2153
|
|
20250113,140100,8956894150,17360,17360,17370,17360,664
|
|
20250113,140000,8945366270,17370,17370,17370,17360,2641
|
|
20250113,135900,8899513980,17370,17380,17380,17360,667
|
|
20250113,135800,8887930730,17370,17380,17380,17360,1185
|
|
20250113,135700,8867351730,17370,17370,17380,17360,753
|
|
20250113,135600,8854275080,17370,17360,17370,17360,1843
|
|
20250113,135500,8822267900,17370,17360,17370,17360,468
|
|
20250113,135400,8814142370,17360,17360,17380,17360,606
|
|
20250113,135300,8803615690,17370,17370,17370,17360,775
|
|
20250113,135200,8790158340,17370,17360,17370,17360,549
|
|
20250113,135100,8780625940,17360,17370,17370,17360,565
|
|
20250113,135000,8770816540,17360,17370,17370,17360,692
|
|
20250113,134900,8758799490,17360,17360,17370,17360,630
|
|
20250113,134800,8747861500,17360,17360,17380,17360,628
|
|
20250113,134700,8736956140,17370,17360,17380,17360,831
|
|
20250113,134600,8722522630,17360,17360,17380,17360,1205
|
|
20250113,134500,8701598640,17360,17370,17380,17360,4178
|
|
20250113,134400,8629033910,17370,17370,17380,17370,588
|
|
20250113,134300,8618819590,17380,17380,17380,17370,651
|
|
20250113,134200,8607507700,17370,17370,17390,17370,1176
|
|
20250113,134100,8587073960,17380,17370,17380,17370,593
|
|
20250113,134000,8576772720,17370,17380,17380,17370,593
|
|
20250113,133900,8566471160,17380,17380,17390,17380,724
|
|
20250113,133800,8553886400,17390,17380,17390,17380,532
|
|
20250113,133700,8544639070,17380,17370,17390,17370,2136
|
|
20250113,133600,8507517030,17370,17370,17380,17360,451
|
|
20250113,133500,8499683790,17370,17360,17380,17360,1188
|
|
20250113,133400,8479052200,17360,17370,17370,17360,449
|
|
20250113,133300,8471254010,17360,17370,17370,17360,1197
|
|
20250113,133200,8450469810,17370,17370,17380,17360,708
|
|
20250113,133100,8438173210,17370,17380,17380,17370,708
|
|
20250113,133000,8425874690,17370,17370,17380,17370,664
|
|
20250113,132900,8414340280,17380,17380,17380,17370,1185
|
|
20250113,132800,8393754480,17380,17380,17380,17370,777
|
|
20250113,132700,8380254650,17370,17370,17380,17370,414
|
|
20250113,132600,8373062550,17380,17380,17380,17370,776
|
|
20250113,132500,8359581570,17370,17380,17390,17370,2364
|
|
20250113,132400,8318497690,17380,17380,17390,17380,913
|
|
20250113,132300,8302629080,17380,17400,17400,17380,787
|
|
20250113,132200,8288944240,17390,17400,17400,17390,406
|
|
20250113,132100,8281882470,17390,17390,17400,17390,599
|
|
20250113,132000,8271465260,17390,17390,17400,17380,978
|
|
20250113,131900,8254459270,17390,17400,17410,17390,783
|
|
20250113,131800,8240835360,17400,17400,17400,17390,1018
|
|
20250113,131700,8223124590,17400,17410,17410,17390,361
|
|
20250113,131600,8216843000,17400,17410,17420,17400,349
|
|
20250113,131500,8210768230,17420,17420,17420,17410,571
|
|
20250113,131400,8200824030,17420,17410,17420,17410,466
|
|
20250113,131300,8192710660,17410,17420,17420,17400,444
|
|
20250113,131200,8184979200,17410,17410,17420,17410,535
|
|
20250113,131100,8175664530,17410,17420,17430,17410,278
|
|
20250113,131000,8170822370,17430,17430,17440,17420,481
|
|
20250113,130900,8162437810,17430,17430,17440,17430,583
|
|
20250113,130800,8152275350,17430,17430,17440,17420,654
|
|
20250113,130700,8140876310,17430,17430,17450,17430,713
|
|
20250113,130600,8128444280,17430,17430,17440,17430,496
|
|
20250113,130500,8119795560,17430,17400,17440,17400,621
|
|
20250113,130400,8108975050,17400,17370,17420,17370,1180
|
|
20250113,130300,8088441800,17390,17370,17390,17370,767
|
|
20250113,130200,8075115570,17380,17370,17380,17360,562
|
|
20250113,130100,8065352400,17370,17360,17380,17360,456
|
|
20250113,130000,8057432170,17360,17360,17380,17360,464
|
|
20250113,125900,8049375530,17360,17360,17370,17360,360
|
|
20250113,125800,8043124640,17360,17360,17370,17360,536
|
|
20250113,125700,8033818030,17360,17370,17380,17360,414
|
|
20250113,125600,8026629480,17370,17370,17380,17370,361
|
|
20250113,125500,8020358530,17370,17360,17370,17360,478
|
|
20250113,125400,8012059220,17360,17370,17380,17360,725
|
|
20250113,125300,7999469900,17370,17370,17380,17360,315
|
|
20250113,125200,7993999830,17370,17360,17390,17360,290
|
|
20250113,125100,7988962310,17360,17360,17370,17360,613
|
|
20250113,125000,7978319950,17370,17360,17380,17360,319
|
|
20250113,124900,7972780510,17370,17380,17380,17360,351
|
|
20250113,124800,7966684030,17370,17370,17380,17360,660
|
|
20250113,124700,7955221580,17360,17360,17370,17360,523
|
|
20250113,124600,7946141480,17360,17360,17370,17360,331
|
|
20250113,124500,7940393450,17370,17380,17390,17360,3136
|
|
20250113,124400,7885918960,17380,17380,17380,17370,1124
|
|
20250113,124300,7866388100,17370,17380,17380,17370,247
|
|
20250113,124200,7862096810,17370,17380,17380,17370,672
|
|
20250113,124100,7850422700,17380,17370,17380,17370,576
|
|
20250113,124000,7840416370,17370,17370,17390,17370,654
|
|
20250113,123900,7829051370,17370,17380,17380,17370,509
|
|
20250113,123800,7820209310,17370,17370,17380,17370,532
|
|
20250113,123700,7810964960,17370,17380,17400,17370,650
|
|
20250113,123600,7799660420,17370,17380,17390,17370,387
|
|
20250113,123500,7792935870,17380,17380,17390,17370,682
|
|
20250113,123400,7781085970,17380,17370,17390,17370,368
|
|
20250113,123300,7774691780,17390,17380,17390,17380,529
|
|
20250113,123200,7765497650,17380,17390,17400,17370,504
|
|
20250113,123100,7756739450,17380,17370,17390,17370,642
|
|
20250113,123000,7745582210,17380,17370,17380,17360,887
|
|
20250113,122900,7730175070,17370,17360,17370,17360,379
|
|
20250113,122800,7723594800,17370,17360,17370,17360,378
|
|
20250113,122700,7717032080,17360,17360,17370,17360,405
|
|
20250113,122600,7709999890,17370,17370,17380,17360,2200
|
|
20250113,122500,7671785620,17370,17370,17380,17370,1269
|
|
20250113,122400,7649740040,17370,17390,17390,17370,4445
|
|
20250113,122300,7572484400,17380,17390,17390,17380,535
|
|
20250113,122200,7563185510,17390,17390,17400,17380,570
|
|
20250113,122100,7553275230,17390,17410,17410,17380,5381
|
|
20250113,122000,7459691910,17400,17410,17410,17400,287
|
|
20250113,121900,7454698090,17400,17390,17410,17390,2506
|
|
20250113,121800,7411096080,17400,17400,17400,17390,408
|
|
20250113,121700,7403997310,17410,17400,17410,17390,2265
|
|
20250113,121600,7364586660,17400,17400,17410,17400,415
|
|
20250113,121500,7357364360,17400,17400,17410,17400,322
|
|
20250113,121400,7351761460,17400,17400,17410,17400,522
|
|
20250113,121300,7342678070,17400,17400,17410,17400,185
|
|
20250113,121200,7339458920,17400,17400,17410,17400,944
|
|
20250113,121100,7323032290,17400,17410,17410,17400,239
|
|
20250113,121000,7318873370,17410,17400,17410,17400,704
|
|
20250113,120900,7306620890,17410,17410,17410,17400,470
|
|
20250113,120800,7298441370,17410,17400,17410,17400,510
|
|
20250113,120700,7289563390,17400,17400,17410,17400,448
|
|
20250113,120600,7281767340,17400,17390,17410,17390,643
|
|
20250113,120500,7270579580,17390,17390,17410,17390,225
|
|
20250113,120400,7266665850,17400,17390,17410,17390,448
|
|
20250113,120300,7258870970,17390,17390,17400,17390,657
|
|
20250113,120200,7247445330,17400,17410,17410,17390,458
|
|
20250113,120100,7239479270,17390,17400,17400,17390,3532
|
|
20250113,120000,7178024160,17400,17400,17420,17400,535
|
|
20250113,115900,7168713960,17410,17400,17410,17400,2947
|
|
20250113,115800,7117429750,17400,17400,17410,17400,521
|
|
20250113,115700,7108364020,17400,17410,17410,17400,4280
|
|
20250113,115600,7033891340,17410,17400,17410,17400,739
|
|
20250113,115500,7021028920,17400,17400,17410,17400,440
|
|
20250113,115400,7013371910,17400,17410,17410,17400,663
|
|
20250113,115300,7001832200,17400,17400,17410,17400,212
|
|
20250113,115200,6998143080,17400,17410,17420,17400,394
|
|
20250113,115100,6991282890,17410,17410,17410,17400,739
|
|
20250113,115000,6978421080,17420,17410,17420,17400,584
|
|
20250113,114900,6968255210,17400,17400,17420,17400,790
|
|
20250113,114800,6954503580,17400,17400,17410,17400,719
|
|
20250113,114700,6941992950,17400,17410,17420,17400,986
|
|
20250113,114600,6924827650,17410,17430,17430,17410,2438
|
|
20250113,114500,6882377920,17420,17420,17430,17420,363
|
|
20250113,114400,6876053800,17430,17420,17430,17420,488
|
|
20250113,114300,6867552060,17420,17420,17430,17420,354
|
|
20250113,114200,6861384220,17430,17420,17430,17410,505
|
|
20250113,114100,6852586950,17420,17420,17430,17410,567
|
|
20250113,114000,6842708790,17420,17410,17420,17410,541
|
|
20250113,113900,6833285750,17420,17430,17430,17410,701
|
|
20250113,113800,6821077420,17420,17410,17430,17410,341
|
|
20250113,113700,6815138220,17410,17410,17420,17410,607
|
|
20250113,113600,6804567850,17420,17410,17420,17410,539
|
|
20250113,113500,6795183690,17410,17410,17420,17410,449
|
|
20250113,113400,6787366410,17410,17410,17420,17400,251
|
|
20250113,113300,6782997070,17410,17410,17420,17400,906
|
|
20250113,113200,6767225930,17410,17410,17420,17410,496
|
|
20250113,113100,6758590420,17410,17420,17420,17410,411
|
|
20250113,113000,6751431800,17410,17420,17420,17410,624
|
|
20250113,112900,6740567330,17420,17420,17420,17410,494
|
|
20250113,112800,6731965060,17420,17410,17430,17410,548
|
|
20250113,112700,6722418920,17410,17410,17420,17410,542
|
|
20250113,112600,6712982220,17410,17410,17420,17410,566
|
|
20250113,112500,6703127100,17410,17410,17420,17410,420
|
|
20250113,112400,6695814610,17410,17400,17420,17400,836
|
|
20250113,112300,6681257850,17410,17410,17420,17400,638
|
|
20250113,112200,6670151640,17400,17420,17420,17400,947
|
|
20250113,112100,6653664670,17410,17410,17420,17410,550
|
|
20250113,112000,6644089140,17420,17410,17430,17410,301
|
|
20250113,111900,6638846650,17410,17420,17420,17410,506
|
|
20250113,111800,6630035700,17410,17410,17420,17400,613
|
|
20250113,111700,6619364990,17410,17400,17420,17400,604
|
|
20250113,111600,6608850540,17400,17410,17420,17400,201
|
|
20250113,111500,6605352190,17410,17410,17420,17410,1097
|
|
20250113,111400,6586252610,17410,17420,17420,17410,480
|
|
20250113,111300,6577895010,17420,17400,17420,17400,746
|
|
20250113,111200,6564906900,17390,17410,17410,17390,1076
|
|
20250113,111100,6546187510,17410,17410,17410,17390,1299
|
|
20250113,111000,6523584510,17400,17420,17420,17400,6300
|
|
20250113,110900,6413955740,17410,17440,17440,17410,10585
|
|
20250113,110800,6229567310,17440,17440,17450,17430,5906
|
|
20250113,110700,6126612480,17440,17440,17450,17440,321
|
|
20250113,110600,6121014210,17440,17450,17460,17440,3597
|
|
20250113,110500,6058279280,17450,17450,17460,17440,642
|
|
20250113,110400,6047078740,17440,17440,17450,17440,558
|
|
20250113,110300,6037346060,17440,17450,17450,17440,352
|
|
20250113,110200,6031205570,17450,17450,17450,17440,515
|
|
20250113,110100,6022219640,17450,17440,17460,17440,881
|
|
20250113,110000,6006848340,17440,17440,17450,17440,979
|
|
20250113,105900,5989773530,17440,17460,17470,17440,5164
|
|
20250113,105800,5899649600,17460,17470,17470,17460,2956
|
|
20250113,105700,5848037650,17460,17460,17470,17460,607
|
|
20250113,105600,5837438380,17470,17470,17480,17460,743
|
|
20250113,105500,5824458390,17470,17470,17490,17470,1146
|
|
20250113,105400,5804433190,17480,17470,17490,17470,568
|
|
20250113,105300,5794508130,17470,17480,17480,17460,458
|
|
20250113,105200,5786506200,17470,17470,17500,17470,379
|
|
20250113,105100,5779883020,17470,17470,17500,17460,1015
|
|
20250113,105000,5762157030,17460,17460,17470,17460,115
|
|
20250113,104900,5760148420,17460,17460,17490,17460,632
|
|
20250113,104800,5749110960,17480,17470,17480,17460,966
|
|
20250113,104700,5732239780,17460,17460,17480,17460,530
|
|
20250113,104600,5722984410,17460,17460,17470,17450,796
|
|
20250113,104500,5709086860,17460,17460,17470,17450,392
|
|
20250113,104400,5702243430,17460,17450,17470,17450,1264
|
|
20250113,104300,5680179350,17460,17450,17460,17450,677
|
|
20250113,104200,5668363560,17450,17460,17460,17450,744
|
|
20250113,104100,5655380510,17450,17450,17460,17450,1235
|
|
20250113,104000,5633828940,17460,17450,17460,17450,1895
|
|
20250113,103900,5600759860,17460,17460,17460,17450,430
|
|
20250113,103800,5593255330,17450,17480,17480,17450,11580
|
|
20250113,103700,5391015760,17480,17480,17490,17480,612
|
|
20250113,103600,5380317340,17490,17480,17490,17480,395
|
|
20250113,103500,5373412620,17480,17490,17500,17480,888
|
|
20250113,103400,5357887850,17480,17480,17490,17480,581
|
|
20250113,103300,5347731780,17470,17470,17480,17470,314
|
|
20250113,103200,5342245800,17480,17490,17490,17470,6963
|
|
20250113,103100,5220504350,17490,17500,17500,17490,2752
|
|
20250113,103000,5172370520,17500,17500,17500,17490,1796
|
|
20250113,102900,5140942920,17500,17510,17510,17500,227
|
|
20250113,102800,5136970000,17500,17490,17510,17490,777
|
|
20250113,102700,5123376980,17490,17480,17500,17480,1137
|
|
20250113,102600,5103492700,17480,17500,17500,17480,1417
|
|
20250113,102500,5078710860,17500,17500,17500,17490,520
|
|
20250113,102400,5069614730,17500,17490,17500,17490,1172
|
|
20250113,102300,5049115550,17490,17510,17510,17490,3134
|
|
20250113,102200,4994259220,17510,17510,17520,17510,312
|
|
20250113,102100,4988796070,17510,17510,17510,17500,536
|
|
20250113,102000,4979415350,17500,17490,17500,17480,397
|
|
20250113,101900,4972472910,17490,17490,17500,17490,383
|
|
20250113,101800,4965774210,17490,17500,17500,17480,2039
|
|
20250113,101700,4930109040,17490,17490,17500,17490,263
|
|
20250113,101600,4925508090,17490,17490,17490,17480,857
|
|
20250113,101500,4910521410,17490,17490,17500,17490,274
|
|
20250113,101400,4905728930,17490,17490,17500,17480,774
|
|
20250113,101300,4892193970,17490,17490,17490,17480,1780
|
|
20250113,101200,4861064560,17480,17480,17480,17470,852
|
|
20250113,101100,4846172940,17480,17480,17490,17470,451
|
|
20250113,101000,4838291450,17480,17480,17480,17470,406
|
|
20250113,100900,4831195160,17480,17470,17480,17470,244
|
|
20250113,100800,4826932450,17470,17460,17490,17460,1960
|
|
20250113,100700,4792692610,17470,17490,17490,17470,4772
|
|
20250113,100600,4709288470,17490,17510,17510,17480,4565
|
|
20250113,100500,4629417650,17500,17530,17530,17500,4652
|
|
20250113,100400,4547929140,17530,17530,17530,17520,1337
|
|
20250113,100300,4524494250,17530,17540,17540,17530,357
|
|
20250113,100200,4518233610,17540,17540,17540,17530,848
|
|
20250113,100100,4503361690,17530,17540,17550,17530,1924
|
|
20250113,100000,4469616180,17540,17520,17550,17520,1089
|
|
20250113,095900,4450523570,17520,17520,17520,17510,128
|
|
20250113,095800,4448281750,17510,17500,17530,17500,614
|
|
20250113,095700,4437531780,17510,17510,17540,17500,1612
|
|
20250113,095600,4409312040,17510,17500,17540,17490,2728
|
|
20250113,095500,4361572080,17500,17520,17530,17490,8984
|
|
20250113,095400,4204334740,17540,17520,17540,17500,11542
|
|
20250113,095300,4002293680,17510,17540,17540,17510,16390
|
|
20250113,095200,3715081420,17550,17540,17550,17540,696
|
|
20250113,095100,3702872000,17540,17540,17550,17530,2192
|
|
20250113,095000,3664426710,17540,17570,17580,17540,11513
|
|
20250113,094900,3462306800,17590,17590,17600,17560,8742
|
|
20250113,094800,3308628130,17590,17600,17620,17590,2022
|
|
20250113,094700,3273039500,17600,17620,17630,17600,1026
|
|
20250113,094600,3254972750,17620,17610,17620,17610,436
|
|
20250113,094500,3247294370,17610,17620,17630,17590,7367
|
|
20250113,094400,3117603360,17630,17610,17630,17610,642
|
|
20250113,094300,3106294160,17610,17610,17620,17610,487
|
|
20250113,094200,3097716580,17610,17620,17620,17610,398
|
|
20250113,094100,3090704970,17620,17610,17630,17600,2029
|
|
20250113,094000,3054975530,17610,17620,17620,17610,6400
|
|
20250113,093900,2942268960,17620,17620,17630,17620,1575
|
|
20250113,093800,2914514880,17630,17640,17640,17620,1779
|
|
20250113,093700,2883135940,17630,17640,17660,17630,1763
|
|
20250113,093600,2852028320,17640,17630,17640,17630,328
|
|
20250113,093500,2846245480,17630,17630,17640,17630,148
|
|
20250113,093400,2843636210,17630,17610,17630,17610,463
|
|
20250113,093300,2835476960,17640,17600,17650,17600,712
|
|
20250113,093200,2822935210,17610,17610,17630,17600,449
|
|
20250113,093100,2815028450,17600,17580,17620,17580,382
|
|
20250113,093000,2808302450,17590,17580,17590,17570,661
|
|
20250113,092900,2796685200,17570,17610,17610,17560,27003
|
|
20250113,092800,2321996800,17620,17640,17640,17620,676
|
|
20250113,092700,2310083450,17640,17650,17650,17620,2143
|
|
20250113,092600,2272292900,17650,17640,17680,17630,214
|
|
20250113,092500,2268517350,17640,17630,17690,17630,3194
|
|
20250113,092400,2212138180,17630,17580,17640,17580,748
|
|
20250113,092300,2198978130,17580,17600,17640,17580,6815
|
|
20250113,092200,2079040790,17600,17610,17650,17590,2524
|
|
20250113,092100,2034567110,17600,17590,17610,17580,1436
|
|
20250113,092000,2009301940,17580,17610,17620,17570,17832
|
|
20250113,091900,1695403010,17620,17650,17660,17620,6993
|
|
20250113,091800,1572083900,17650,17670,17680,17650,1917
|
|
20250113,091700,1538235640,17660,17650,17660,17640,1421
|
|
20250113,091600,1513156890,17650,17630,17660,17630,2529
|
|
20250113,091500,1468540300,17630,17670,17680,17610,9340
|
|
20250113,091400,1303744400,17670,17730,17730,17670,7027
|
|
20250113,091300,1179396250,17720,17720,17720,17700,1684
|
|
20250113,091200,1149581800,17720,17720,17740,17700,2131
|
|
20250113,091100,1111833160,17720,17760,17760,17710,5308
|
|
20250113,091000,1017723420,17760,17820,17820,17760,3916
|
|
20250113,090900,948123980,17820,17800,17820,17730,4467
|
|
20250113,090800,868856740,17800,17770,17810,17730,638
|
|
20250113,090700,857532040,17700,17770,17770,17650,15831
|
|
20250113,090600,577205080,17760,17790,17790,17720,5872
|
|
20250113,090500,472905580,17790,17880,17900,17770,11966
|
|
20250113,090400,259536870,17900,17950,17970,17890,5176
|
|
20250113,090300,166803490,17950,17950,17950,17930,1817
|
|
20250113,090200,134207450,17950,17990,18010,17950,3404
|
|
20250113,090100,73041060,17980,18010,18130,17980,1742
|
|
20250113,090000,41603410,18010,18190,18190,18010,2295
|