591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184800,7872398160,17310,17310,17310,17310,55876
|
|
20250116,184700,7872398160,17310,17310,17310,17310,0
|
|
20250116,184600,7872398160,17310,17310,17310,17310,0
|
|
20250116,184500,7872398160,17310,17310,17310,17310,0
|
|
20250116,184400,7872398160,17310,17310,17310,17310,0
|
|
20250116,184300,7872398160,17310,17310,17310,17310,0
|
|
20250116,184200,7872398160,17310,17310,17310,17310,0
|
|
20250116,184100,7872398160,17310,17310,17310,17310,0
|
|
20250116,184000,7872398160,17310,17310,17310,17310,0
|
|
20250116,183900,7872398160,17310,17310,17310,17310,0
|
|
20250116,183800,7872398160,17310,17310,17310,17310,0
|
|
20250116,183700,7872398160,17310,17310,17310,17310,0
|
|
20250116,183600,7872398160,17310,17310,17310,17310,0
|
|
20250116,183500,7872398160,17310,17310,17310,17310,0
|
|
20250116,183400,7872398160,17310,17310,17310,17310,0
|
|
20250116,183300,7872398160,17310,17310,17310,17310,0
|
|
20250116,183200,7872398160,17310,17310,17310,17310,0
|
|
20250116,183100,7872398160,17310,17310,17310,17310,0
|
|
20250116,183000,7872398160,17310,17310,17310,17310,0
|
|
20250116,182900,7872398160,17310,17310,17310,17310,0
|
|
20250116,182800,7872398160,17310,17310,17310,17310,0
|
|
20250116,182700,7872398160,17310,17310,17310,17310,0
|
|
20250116,182600,7872398160,17310,17310,17310,17310,0
|
|
20250116,182500,7872398160,17310,17310,17310,17310,0
|
|
20250116,182400,7872398160,17310,17310,17310,17310,0
|
|
20250116,182300,7872398160,17310,17310,17310,17310,0
|
|
20250116,182200,7872398160,17310,17310,17310,17310,0
|
|
20250116,182100,7872398160,17310,17310,17310,17310,0
|
|
20250116,182000,7872398160,17310,17310,17310,17310,0
|
|
20250116,181900,7872398160,17310,17310,17310,17310,0
|
|
20250116,181800,7872398160,17310,17310,17310,17310,55876
|
|
20250116,181700,7872398160,17310,17310,17310,17310,0
|
|
20250116,181600,7872398160,17310,17310,17310,17310,0
|
|
20250116,181500,7872398160,17310,17310,17310,17310,0
|
|
20250116,181400,7872398160,17310,17310,17310,17310,0
|
|
20250116,181300,7872398160,17310,17310,17310,17310,0
|
|
20250116,181200,7872398160,17310,17310,17310,17310,0
|
|
20250116,181100,7872398160,17310,17310,17310,17310,0
|
|
20250116,181000,7872398160,17310,17310,17310,17310,0
|
|
20250116,180900,7872398160,17310,17310,17310,17310,0
|
|
20250116,180800,7872398160,17310,17310,17310,17310,0
|
|
20250116,180700,7872398160,17310,17310,17310,17310,0
|
|
20250116,180600,7872398160,17310,17310,17310,17310,0
|
|
20250116,180500,7872398160,17310,17310,17310,17310,0
|
|
20250116,180400,7872398160,17310,17310,17310,17310,0
|
|
20250116,180300,7872398160,17310,17310,17310,17310,0
|
|
20250116,180200,7872398160,17310,17310,17310,17310,0
|
|
20250116,180100,7872398160,17310,17310,17310,17310,0
|
|
20250116,180000,7872398160,17310,17310,17310,17310,0
|
|
20250116,175900,7872398160,17310,17310,17310,17310,0
|
|
20250116,175800,7872398160,17310,17310,17310,17310,0
|
|
20250116,175700,7872398160,17310,17310,17310,17310,0
|
|
20250116,175600,7872398160,17310,17310,17310,17310,0
|
|
20250116,175500,7872398160,17310,17310,17310,17310,0
|
|
20250116,175400,7872398160,17310,17310,17310,17310,0
|
|
20250116,175300,7872398160,17310,17310,17310,17310,0
|
|
20250116,175200,7872398160,17310,17310,17310,17310,0
|
|
20250116,175100,7872398160,17310,17310,17310,17310,0
|
|
20250116,175000,7872398160,17310,17310,17310,17310,0
|
|
20250116,174900,7872398160,17310,17310,17310,17310,0
|
|
20250116,174800,7872398160,17310,17310,17310,17310,55876
|
|
20250116,174700,7872398160,17310,17310,17310,17310,0
|
|
20250116,174600,7872398160,17310,17310,17310,17310,0
|
|
20250116,174500,7872398160,17310,17310,17310,17310,0
|
|
20250116,174400,7872398160,17310,17310,17310,17310,0
|
|
20250116,174300,7872398160,17310,17310,17310,17310,0
|
|
20250116,174200,7872398160,17310,17310,17310,17310,0
|
|
20250116,174100,7872398160,17310,17310,17310,17310,0
|
|
20250116,174000,7872398160,17310,17310,17310,17310,0
|
|
20250116,173900,7872398160,17310,17310,17310,17310,0
|
|
20250116,173800,7872398160,17310,17310,17310,17310,0
|
|
20250116,173700,7872398160,17310,17310,17310,17310,0
|
|
20250116,173600,7872398160,17310,17310,17310,17310,0
|
|
20250116,173500,7872398160,17310,17310,17310,17310,0
|
|
20250116,173400,7872398160,17310,17310,17310,17310,0
|
|
20250116,173300,7872398160,17310,17310,17310,17310,0
|
|
20250116,173200,7872398160,17310,17310,17310,17310,0
|
|
20250116,173100,7872398160,17310,17310,17310,17310,0
|
|
20250116,173000,7872398160,17310,17310,17310,17310,0
|
|
20250116,172900,7872398160,17310,17310,17310,17310,0
|
|
20250116,172800,7872398160,17310,17310,17310,17310,0
|
|
20250116,172700,7872398160,17310,17310,17310,17310,0
|
|
20250116,172600,7872398160,17310,17310,17310,17310,0
|
|
20250116,172500,7872398160,17310,17310,17310,17310,0
|
|
20250116,172400,7872398160,17310,17310,17310,17310,0
|
|
20250116,172300,7872398160,17310,17310,17310,17310,0
|
|
20250116,172200,7872398160,17310,17310,17310,17310,0
|
|
20250116,172100,7872398160,17310,17310,17310,17310,0
|
|
20250116,172000,7872398160,17310,17310,17310,17310,0
|
|
20250116,171900,7872398160,17310,17310,17310,17310,0
|
|
20250116,171800,7872398160,17310,17310,17310,17310,55876
|
|
20250116,171700,7872398160,17310,17310,17310,17310,0
|
|
20250116,171600,7872398160,17310,17310,17310,17310,0
|
|
20250116,171500,7872398160,17310,17310,17310,17310,0
|
|
20250116,171400,7872398160,17310,17310,17310,17310,0
|
|
20250116,171300,7872398160,17310,17310,17310,17310,0
|
|
20250116,171200,7872398160,17310,17310,17310,17310,0
|
|
20250116,171100,7872398160,17310,17310,17310,17310,0
|
|
20250116,171000,7872398160,17310,17310,17310,17310,0
|
|
20250116,170900,7872398160,17310,17310,17310,17310,0
|
|
20250116,170800,7872398160,17310,17310,17310,17310,0
|
|
20250116,170700,7872398160,17310,17310,17310,17310,0
|
|
20250116,170600,7872398160,17310,17310,17310,17310,0
|
|
20250116,170500,7872398160,17310,17310,17310,17310,0
|
|
20250116,170400,7872398160,17310,17310,17310,17310,0
|
|
20250116,170300,7872398160,17310,17310,17310,17310,0
|
|
20250116,170200,7872398160,17310,17310,17310,17310,0
|
|
20250116,170100,7872398160,17310,17310,17310,17310,0
|
|
20250116,170000,7872398160,17310,17310,17310,17310,0
|
|
20250116,165900,7872398160,17310,17310,17310,17310,0
|
|
20250116,165800,7872398160,17310,17310,17310,17310,0
|
|
20250116,165700,7872398160,17310,17310,17310,17310,0
|
|
20250116,165600,7872398160,17310,17310,17310,17310,0
|
|
20250116,165500,7872398160,17310,17310,17310,17310,0
|
|
20250116,165400,7872398160,17310,17310,17310,17310,0
|
|
20250116,165300,7872398160,17310,17310,17310,17310,0
|
|
20250116,165200,7872398160,17310,17310,17310,17310,0
|
|
20250116,165100,7872398160,17310,17310,17310,17310,0
|
|
20250116,165000,7872398160,17310,17310,17310,17310,0
|
|
20250116,164900,7872398160,17310,17310,17310,17310,0
|
|
20250116,164800,7872398160,17310,17310,17310,17310,55876
|
|
20250116,164700,7872398160,17310,17310,17310,17310,0
|
|
20250116,164600,7872398160,17310,17310,17310,17310,0
|
|
20250116,164500,7872398160,17310,17310,17310,17310,0
|
|
20250116,164400,7872398160,17310,17310,17310,17310,0
|
|
20250116,164300,7872398160,17310,17310,17310,17310,0
|
|
20250116,164200,7872398160,17310,17310,17310,17310,0
|
|
20250116,164100,7872398160,17310,17310,17310,17310,0
|
|
20250116,164000,7872398160,17310,17310,17310,17310,0
|
|
20250116,163900,7872398160,17310,17310,17310,17310,0
|
|
20250116,163800,7872398160,17310,17310,17310,17310,0
|
|
20250116,163700,7872398160,17310,17310,17310,17310,0
|
|
20250116,163600,7872398160,17310,17310,17310,17310,0
|
|
20250116,163500,7872398160,17310,17310,17310,17310,0
|
|
20250116,163400,7872398160,17310,17310,17310,17310,0
|
|
20250116,163300,7872398160,17310,17310,17310,17310,0
|
|
20250116,163200,7872398160,17310,17310,17310,17310,0
|
|
20250116,163100,7872398160,17310,17310,17310,17310,0
|
|
20250116,163000,7872398160,17310,17310,17310,17310,0
|
|
20250116,162900,7872398160,17310,17310,17310,17310,0
|
|
20250116,162800,7872398160,17310,17310,17310,17310,0
|
|
20250116,162700,7872398160,17310,17310,17310,17310,0
|
|
20250116,162600,7872398160,17310,17310,17310,17310,0
|
|
20250116,162500,7872398160,17310,17310,17310,17310,0
|
|
20250116,162400,7872398160,17310,17310,17310,17310,0
|
|
20250116,162300,7872398160,17310,17310,17310,17310,0
|
|
20250116,162200,7872398160,17310,17310,17310,17310,0
|
|
20250116,162100,7872398160,17310,17310,17310,17310,0
|
|
20250116,162000,7872398160,17310,17310,17310,17310,0
|
|
20250116,161900,7872398160,17310,17310,17310,17310,0
|
|
20250116,161800,7872398160,17310,17310,17310,17310,55876
|
|
20250116,161700,7872398160,17310,17310,17310,17310,0
|
|
20250116,161600,7872398160,17310,17310,17310,17310,0
|
|
20250116,161500,7872398160,17310,17310,17310,17310,0
|
|
20250116,161400,7872398160,17310,17310,17310,17310,0
|
|
20250116,161300,7872398160,17310,17310,17310,17310,0
|
|
20250116,161200,7872398160,17310,17310,17310,17310,0
|
|
20250116,161100,7872398160,17310,17310,17310,17310,0
|
|
20250116,161000,7872398160,17310,17310,17310,17310,0
|
|
20250116,160900,7872398160,17310,17310,17310,17310,0
|
|
20250116,160800,7872398160,17310,17310,17310,17310,0
|
|
20250116,160700,7872398160,17310,17310,17310,17310,0
|
|
20250116,160600,7872398160,17310,17310,17310,17310,0
|
|
20250116,160500,7872398160,17310,17310,17310,17310,0
|
|
20250116,160400,7872398160,17310,17310,17310,17310,0
|
|
20250116,160300,7872398160,17310,17310,17310,17310,0
|
|
20250116,160200,7872398160,17310,17310,17310,17310,0
|
|
20250116,160100,7872398160,17310,17310,17310,17310,0
|
|
20250116,160000,7872398160,17310,17310,17310,17310,0
|
|
20250116,155900,7872398160,17310,17310,17310,17310,0
|
|
20250116,155800,7872398160,17310,17310,17310,17310,0
|
|
20250116,155700,7872398160,17310,17310,17310,17310,0
|
|
20250116,155600,7872398160,17310,17310,17310,17310,0
|
|
20250116,155500,7872398160,17310,17310,17310,17310,0
|
|
20250116,155400,7872398160,17310,17310,17310,17310,0
|
|
20250116,155300,7872398160,17310,17310,17310,17310,0
|
|
20250116,155200,7872398160,17310,17310,17310,17310,0
|
|
20250116,155100,7872398160,17310,17310,17310,17310,0
|
|
20250116,155000,7872398160,17310,17310,17310,17310,0
|
|
20250116,154900,7872398160,17310,17310,17310,17310,0
|
|
20250116,154800,7872398160,17310,17310,17310,17310,55876
|
|
20250116,154700,7872398160,17310,17310,17310,17310,0
|
|
20250116,154600,7872398160,17310,17310,17310,17310,0
|
|
20250116,154500,7872398160,17310,17310,17310,17310,0
|
|
20250116,154400,7872398160,17310,17310,17310,17310,0
|
|
20250116,154300,7872398160,17310,17310,17310,17310,0
|
|
20250116,154200,7872398160,17310,17310,17310,17310,0
|
|
20250116,154100,7872398160,17310,17310,17310,17310,0
|
|
20250116,154000,7872398160,17310,17310,17310,17310,0
|
|
20250116,153900,7872398160,17310,17310,17310,17310,0
|
|
20250116,153800,7872398160,17310,17310,17310,17310,0
|
|
20250116,153700,7872398160,17310,17310,17310,17310,0
|
|
20250116,153600,7872398160,17310,17310,17310,17310,0
|
|
20250116,153500,7872398160,17310,17310,17310,17310,0
|
|
20250116,153400,7872398160,17310,17310,17310,17310,0
|
|
20250116,153300,7872398160,17310,17310,17310,17310,0
|
|
20250116,153200,7872398160,17310,17310,17310,17310,0
|
|
20250116,153100,7872398160,17310,17310,17310,17310,0
|
|
20250116,153000,7872398160,17310,17310,17310,17310,55876
|
|
20250116,152900,6905184600,17250,17250,17250,17250,0
|
|
20250116,152800,6905184600,17250,17250,17250,17250,0
|
|
20250116,152700,6905184600,17250,17250,17250,17250,0
|
|
20250116,152600,6905184600,17250,17250,17250,17250,0
|
|
20250116,152500,6905184600,17250,17250,17250,17250,0
|
|
20250116,152400,6905184600,17250,17250,17250,17250,0
|
|
20250116,152300,6905184600,17250,17250,17250,17250,0
|
|
20250116,152200,6905184600,17250,17250,17250,17250,0
|
|
20250116,152100,6905184600,17250,17250,17250,17250,0
|
|
20250116,152000,6905184600,17250,17250,17250,17250,0
|
|
20250116,151900,6905184600,17250,17270,17270,17250,398
|
|
20250116,151800,6898313570,17260,17260,17270,17260,616
|
|
20250116,151700,6887677090,17260,17270,17270,17260,654
|
|
20250116,151600,6876386570,17270,17270,17270,17260,788
|
|
20250116,151500,6862779810,17270,17260,17270,17260,712
|
|
20250116,151400,6850484970,17270,17260,17270,17260,225
|
|
20250116,151300,6846599900,17240,17270,17270,17230,2099
|
|
20250116,151200,6810406100,17270,17280,17280,17270,725
|
|
20250116,151100,6797883570,17280,17280,17280,17270,548
|
|
20250116,151000,6788416190,17280,17280,17280,17270,862
|
|
20250116,150900,6773522850,17280,17280,17280,17270,436
|
|
20250116,150800,6765991040,17280,17270,17280,17270,614
|
|
20250116,150700,6755385920,17270,17260,17270,17260,487
|
|
20250116,150600,6746978070,17260,17250,17260,17250,1023
|
|
20250116,150500,6729330750,17250,17250,17250,17240,578
|
|
20250116,150400,6719363380,17240,17250,17250,17240,628
|
|
20250116,150300,6708534390,17240,17250,17250,17240,279
|
|
20250116,150200,6703722460,17250,17230,17250,17230,447
|
|
20250116,150100,6696014790,17240,17240,17240,17230,691
|
|
20250116,150000,6684106430,17240,17230,17240,17220,32
|
|
20250116,145900,6683554840,17240,17230,17240,17230,533
|
|
20250116,145800,6674370930,17240,17240,17250,17240,1226
|
|
20250116,145700,6653234380,17250,17260,17260,17250,1105
|
|
20250116,145600,6634172110,17250,17260,17260,17250,533
|
|
20250116,145500,6624974250,17260,17230,17260,17230,1754
|
|
20250116,145400,6594721760,17230,17230,17240,17230,949
|
|
20250116,145300,6578366490,17230,17240,17240,17230,650
|
|
20250116,145200,6567165670,17230,17230,17230,17230,241
|
|
20250116,145100,6563013240,17240,17240,17240,17240,571
|
|
20250116,145000,6553169200,17240,17230,17250,17230,1176
|
|
20250116,144900,6532897330,17230,17230,17240,17230,1143
|
|
20250116,144800,6513197770,17230,17220,17230,17220,139
|
|
20250116,144700,6510803220,17220,17210,17230,17210,195
|
|
20250116,144600,6507445150,17210,17230,17230,17210,783
|
|
20250116,144500,6493961340,17230,17230,17230,17220,239
|
|
20250116,144400,6489843780,17230,17220,17230,17220,350
|
|
20250116,144300,6483815480,17220,17220,17220,17220,262
|
|
20250116,144200,6479303840,17230,17190,17230,17190,1418
|
|
20250116,144100,6454910450,17180,17180,17180,17180,237
|
|
20250116,144000,6450838790,17180,17180,17190,17180,775
|
|
20250116,143900,6437520380,17180,17180,17180,17180,86
|
|
20250116,143800,6436042900,17180,17190,17190,17180,940
|
|
20250116,143700,6419891930,17190,17190,17200,17190,564
|
|
20250116,143600,6410196440,17190,17200,17200,17190,111
|
|
20250116,143500,6408287720,17200,17200,17210,17200,587
|
|
20250116,143400,6398190990,17200,17200,17210,17200,287
|
|
20250116,143300,6393254270,17190,17190,17190,17190,41
|
|
20250116,143200,6392549480,17200,17210,17210,17200,248
|
|
20250116,143100,6388282900,17210,17240,17240,17210,647
|
|
20250116,143000,6377142430,17230,17260,17260,17230,1034
|
|
20250116,142900,6359306900,17260,17200,17260,17200,1934
|
|
20250116,142800,6325985080,17200,17190,17200,17180,877
|
|
20250116,142700,6310908070,17200,17210,17210,17200,1030
|
|
20250116,142600,6293190830,17200,17210,17220,17200,604
|
|
20250116,142500,6282795700,17210,17210,17220,17210,465
|
|
20250116,142400,6274791050,17210,17210,17220,17210,104
|
|
20250116,142300,6273000940,17210,17220,17220,17210,869
|
|
20250116,142200,6258044590,17210,17220,17220,17210,271
|
|
20250116,142100,6253380670,17220,17210,17220,17210,165
|
|
20250116,142000,6250540870,17200,17200,17200,17200,43
|
|
20250116,141900,6249801270,17220,17210,17230,17200,943
|
|
20250116,141800,6233566040,17200,17200,17200,17200,42
|
|
20250116,141700,6232843640,17210,17210,17210,17210,359
|
|
20250116,141600,6226665250,17190,17210,17210,17190,303
|
|
20250116,141500,6221451440,17210,17200,17210,17190,767
|
|
20250116,141400,6208253800,17200,17210,17210,17200,83
|
|
20250116,141300,6206825430,17210,17210,17210,17210,38
|
|
20250116,141200,6206171450,17230,17230,17230,17220,543
|
|
20250116,141100,6196815890,17230,17230,17240,17230,233
|
|
20250116,141000,6192801190,17240,17190,17240,17190,3940
|
|
20250116,140900,6124949520,17170,17170,17170,17170,149
|
|
20250116,140800,6122391190,17180,17180,17190,17170,1124
|
|
20250116,140700,6103076580,17190,17200,17200,17190,3307
|
|
20250116,140600,6046201300,17210,17200,17210,17200,112
|
|
20250116,140500,6044274200,17200,17200,17210,17200,266
|
|
20250116,140400,6039698920,17210,17210,17210,17200,589
|
|
20250116,140300,6029567750,17200,17200,17210,17200,134
|
|
20250116,140200,6027262850,17210,17200,17210,17200,362
|
|
20250116,140100,6021035030,17210,17210,17210,17200,361
|
|
20250116,140000,6014822610,17210,17210,17210,17210,696
|
|
20250116,135900,6002844450,17210,17210,17210,17210,436
|
|
20250116,135800,5995340890,17210,17210,17210,17210,523
|
|
20250116,135700,5986340060,17210,17210,17220,17210,274
|
|
20250116,135600,5981624090,17220,17210,17220,17210,1008
|
|
20250116,135500,5964275650,17220,17200,17220,17200,1322
|
|
20250116,135400,5941525300,17210,17200,17210,17200,411
|
|
20250116,135300,5934453360,17200,17200,17210,17200,1021
|
|
20250116,135200,5916890850,17210,17210,17210,17200,584
|
|
20250116,135100,5906844590,17210,17210,17210,17210,78
|
|
20250116,135000,5905502210,17200,17200,17210,17200,407
|
|
20250116,134900,5898500230,17210,17210,17210,17200,1001
|
|
20250116,134800,5881281440,17210,17200,17210,17200,261
|
|
20250116,134700,5876791050,17210,17210,17210,17200,337
|
|
20250116,134600,5870992980,17200,17210,17220,17200,331
|
|
20250116,134500,5865296490,17220,17210,17220,17200,1963
|
|
20250116,134400,5831512440,17210,17200,17210,17200,433
|
|
20250116,134300,5824063680,17210,17210,17210,17200,420
|
|
20250116,134200,5816838300,17210,17200,17210,17200,383
|
|
20250116,134100,5810249730,17210,17200,17210,17200,1261
|
|
20250116,134000,5788557640,17210,17200,17230,17200,834
|
|
20250116,133900,5774203710,17210,17210,17220,17200,1852
|
|
20250116,133800,5742326120,17210,17200,17210,17200,460
|
|
20250116,133700,5734413770,17210,17220,17220,17210,1555
|
|
20250116,133600,5707651610,17220,17210,17220,17210,1859
|
|
20250116,133500,5675657310,17220,17210,17220,17210,498
|
|
20250116,133400,5667085150,17210,17210,17220,17210,1561
|
|
20250116,133300,5640217990,17220,17220,17220,17210,529
|
|
20250116,133200,5631112290,17210,17210,17220,17210,415
|
|
20250116,133100,5623969320,17210,17210,17210,17210,461
|
|
20250116,133000,5616035510,17220,17220,17220,17210,251
|
|
20250116,132900,5611714450,17220,17230,17230,17220,288
|
|
20250116,132800,5606754960,17220,17220,17220,17220,501
|
|
20250116,132700,5598127740,17220,17220,17220,17220,84
|
|
20250116,132600,5596681260,17220,17220,17220,17220,1122
|
|
20250116,132500,5577360420,17220,17220,17230,17210,1760
|
|
20250116,132400,5547053230,17220,17230,17230,17220,376
|
|
20250116,132300,5540575510,17220,17230,17230,17220,605
|
|
20250116,132200,5530154630,17220,17220,17220,17220,692
|
|
20250116,132100,5518238390,17230,17210,17230,17210,595
|
|
20250116,132000,5507993800,17210,17230,17230,17210,839
|
|
20250116,131900,5493547750,17220,17230,17230,17220,589
|
|
20250116,131800,5483403970,17220,17230,17230,17220,449
|
|
20250116,131700,5475670130,17230,17230,17230,17230,540
|
|
20250116,131600,5466365930,17230,17230,17240,17230,378
|
|
20250116,131500,5459852980,17230,17230,17230,17230,42
|
|
20250116,131400,5459129320,17230,17230,17230,17230,486
|
|
20250116,131300,5450755540,17230,17230,17230,17230,653
|
|
20250116,131200,5439504350,17230,17230,17230,17230,117
|
|
20250116,131100,5437488440,17230,17300,17300,17230,148
|
|
20250116,131000,5434931980,17300,17220,17310,17210,11728
|
|
20250116,130900,5232885800,17220,17220,17220,17220,61
|
|
20250116,130800,5231835380,17220,17220,17220,17220,284
|
|
20250116,130700,5226944900,17220,17220,17220,17220,719
|
|
20250116,130600,5214563720,17220,17230,17230,17220,163
|
|
20250116,130500,5211756290,17220,17230,17230,17220,704
|
|
20250116,130400,5199626780,17220,17230,17230,17220,570
|
|
20250116,130300,5189810240,17230,17230,17230,17230,377
|
|
20250116,130200,5183314530,17230,17230,17230,17230,346
|
|
20250116,130100,5177352950,17220,17240,17240,17220,379
|
|
20250116,130000,5170822880,17230,17220,17240,17220,1160
|
|
20250116,125900,5150830750,17220,17230,17230,17220,457
|
|
20250116,125800,5142961200,17230,17230,17230,17220,360
|
|
20250116,125700,5136759440,17230,17230,17230,17230,105
|
|
20250116,125600,5134950290,17230,17220,17230,17220,239
|
|
20250116,125500,5130833490,17230,17230,17230,17230,647
|
|
20250116,125400,5119685680,17230,17230,17230,17230,76
|
|
20250116,125300,5118376200,17230,17230,17230,17230,191
|
|
20250116,125200,5115085270,17240,17220,17240,17220,480
|
|
20250116,125100,5106813520,17230,17240,17240,17230,928
|
|
20250116,125000,5090821020,17240,17240,17250,17240,288
|
|
20250116,124900,5085855750,17240,17220,17240,17220,878
|
|
20250116,124800,5070725360,17230,17240,17250,17230,2621
|
|
20250116,124700,5025552850,17240,17250,17260,17240,357
|
|
20250116,124600,5019395420,17250,17250,17260,17250,460
|
|
20250116,124500,5011460340,17250,17260,17260,17240,1632
|
|
20250116,124400,4983305760,17260,17300,17300,17260,1638
|
|
20250116,124300,4955012540,17290,17300,17300,17290,353
|
|
20250116,124200,4948908630,17300,17300,17300,17290,392
|
|
20250116,124100,4942128510,17300,17290,17300,17290,526
|
|
20250116,124000,4933030900,17290,17300,17300,17290,480
|
|
20250116,123900,4924727880,17300,17300,17310,17300,299
|
|
20250116,123800,4919555100,17300,17300,17300,17300,284
|
|
20250116,123700,4914641900,17300,17300,17310,17300,491
|
|
20250116,123600,4906147420,17310,17300,17320,17300,423
|
|
20250116,123500,4898824780,17320,17320,17330,17300,186
|
|
20250116,123400,4895602720,17320,17310,17320,17290,408
|
|
20250116,123300,4888542860,17310,17300,17320,17290,700
|
|
20250116,123200,4876432520,17300,17290,17310,17290,666
|
|
20250116,123100,4864913790,17280,17290,17290,17280,592
|
|
20250116,123000,4854680790,17290,17290,17290,17280,244
|
|
20250116,122900,4850463870,17290,17300,17300,17280,1154
|
|
20250116,122800,4830508230,17300,17300,17310,17300,782
|
|
20250116,122700,4816977820,17300,17300,17300,17290,1333
|
|
20250116,122600,4793917340,17300,17310,17310,17300,487
|
|
20250116,122500,4785492040,17310,17310,17310,17300,537
|
|
20250116,122400,4776197750,17320,17310,17320,17310,396
|
|
20250116,122300,4769340240,17310,17320,17330,17310,568
|
|
20250116,122200,4759502740,17310,17320,17320,17310,434
|
|
20250116,122100,4751988170,17320,17320,17330,17320,682
|
|
20250116,122000,4740175100,17330,17330,17330,17320,347
|
|
20250116,121900,4734163540,17330,17340,17340,17320,1869
|
|
20250116,121800,4701780940,17340,17340,17350,17340,485
|
|
20250116,121700,4693369390,17350,17350,17360,17350,691
|
|
20250116,121600,4681379280,17350,17360,17370,17350,413
|
|
20250116,121500,4674211160,17370,17360,17370,17360,408
|
|
20250116,121400,4667127920,17360,17370,17370,17350,502
|
|
20250116,121300,4658411500,17370,17370,17380,17350,2566
|
|
20250116,121200,4613860680,17370,17360,17390,17350,3751
|
|
20250116,121100,4548686520,17360,17360,17370,17350,1057
|
|
20250116,121000,4530340220,17350,17370,17370,17350,609
|
|
20250116,120900,4519768820,17360,17330,17390,17330,9396
|
|
20250116,120800,4356537080,17350,17320,17360,17320,1293
|
|
20250116,120700,4334115640,17340,17330,17340,17310,809
|
|
20250116,120600,4320091460,17310,17320,17330,17310,1297
|
|
20250116,120500,4297628420,17330,17320,17350,17320,1344
|
|
20250116,120400,4274338200,17320,17300,17320,17300,650
|
|
20250116,120300,4263090750,17310,17300,17310,17300,88
|
|
20250116,120200,4261568220,17300,17310,17310,17300,348
|
|
20250116,120100,4255546760,17340,17300,17390,17300,11569
|
|
20250116,120000,4054929420,17300,17290,17310,17290,2755
|
|
20250116,115900,4007256590,17290,17260,17300,17260,173
|
|
20250116,115800,4004266670,17260,17300,17300,17260,1072
|
|
20250116,115700,3985740360,17290,17260,17310,17260,5557
|
|
20250116,115600,3889637470,17270,17240,17270,17240,689
|
|
20250116,115500,3877750930,17240,17240,17240,17240,597
|
|
20250116,115400,3867458650,17250,17260,17260,17250,361
|
|
20250116,115300,3861230840,17250,17250,17260,17240,506
|
|
20250116,115200,3852501630,17260,17240,17260,17240,757
|
|
20250116,115100,3839445430,17250,17240,17250,17240,562
|
|
20250116,115000,3829755340,17250,17250,17260,17240,495
|
|
20250116,114900,3821218780,17240,17240,17250,17240,400
|
|
20250116,114800,3814321100,17260,17250,17260,17240,334
|
|
20250116,114700,3808559740,17240,17250,17270,17240,315
|
|
20250116,114600,3803124080,17240,17250,17260,17240,264
|
|
20250116,114500,3798570660,17270,17260,17270,17230,249
|
|
20250116,114400,3794272770,17260,17250,17280,17220,1434
|
|
20250116,114300,3769528920,17210,17260,17260,17210,367
|
|
20250116,114200,3763196860,17260,17190,17260,17190,1692
|
|
20250116,114100,3734060830,17180,17190,17190,17180,459
|
|
20250116,114000,3726173770,17180,17180,17190,17180,220
|
|
20250116,113900,3722394080,17180,17190,17200,17180,384
|
|
20250116,113800,3715794720,17190,17200,17200,17180,398
|
|
20250116,113700,3708953800,17190,17180,17190,17180,324
|
|
20250116,113600,3703385280,17180,17200,17200,17180,529
|
|
20250116,113500,3694296250,17210,17220,17220,17210,301
|
|
20250116,113400,3689116010,17220,17220,17230,17220,243
|
|
20250116,113300,3684931420,17230,17240,17240,17220,219
|
|
20250116,113200,3681159780,17240,17250,17260,17240,1552
|
|
20250116,113100,3654377800,17260,17270,17270,17260,464
|
|
20250116,113000,3646366580,17270,17310,17310,17270,3118
|
|
20250116,112900,3592418100,17320,17280,17340,17280,6665
|
|
20250116,112800,3477019050,17280,17270,17280,17250,1373
|
|
20250116,112700,3453308250,17210,17210,17280,17190,5491
|
|
20250116,112600,3358589570,17210,17210,17210,17190,243
|
|
20250116,112500,3354411110,17200,17210,17210,17200,147
|
|
20250116,112400,3351882020,17210,17240,17240,17210,1995
|
|
20250116,112300,3317522660,17240,17250,17250,17240,521
|
|
20250116,112200,3308536020,17250,17280,17340,17160,7305
|
|
20250116,112100,3182279150,17280,17220,17280,17150,4458
|
|
20250116,112000,3105391350,17230,17160,17230,17140,6414
|
|
20250116,111900,2995121150,17160,17160,17170,17150,736
|
|
20250116,111800,2982490800,17160,17150,17170,17130,1302
|
|
20250116,111700,2960152230,17130,17130,17150,17130,456
|
|
20250116,111600,2952334730,17130,17140,17160,17130,1009
|
|
20250116,111500,2935036100,17130,17120,17140,17120,313
|
|
20250116,111400,2929674830,17120,17130,17130,17120,254
|
|
20250116,111300,2925326060,17130,17130,17130,17120,65
|
|
20250116,111200,2924213040,17130,17130,17130,17130,683
|
|
20250116,111100,2912513250,17130,17120,17130,17120,244
|
|
20250116,111000,2908335610,17120,17120,17130,17120,182
|
|
20250116,110900,2905219510,17130,17140,17140,17120,641
|
|
20250116,110800,2894238740,17130,17130,17140,17130,240
|
|
20250116,110700,2890127400,17140,17140,17140,17130,152
|
|
20250116,110600,2887523000,17130,17140,17140,17130,444
|
|
20250116,110500,2879916160,17130,17140,17140,17130,421
|
|
20250116,110400,2872703740,17130,17130,17130,17120,374
|
|
20250116,110300,2866298690,17120,17110,17120,17110,532
|
|
20250116,110200,2857191270,17110,17110,17130,17110,408
|
|
20250116,110100,2850207370,17110,17120,17130,17110,497
|
|
20250116,110000,2841698470,17120,17130,17130,17120,1031
|
|
20250116,105900,2824038010,17120,17120,17130,17110,763
|
|
20250116,105800,2810975840,17110,17110,17130,17100,1013
|
|
20250116,105700,2793640020,17100,17110,17120,17100,247
|
|
20250116,105600,2789416090,17110,17100,17110,17100,532
|
|
20250116,105500,2780315490,17100,17100,17100,17100,82
|
|
20250116,105400,2778913290,17110,17100,17110,17100,557
|
|
20250116,105300,2769387970,17100,17090,17110,17090,751
|
|
20250116,105200,2756542260,17090,17110,17110,17090,174
|
|
20250116,105100,2753568240,17100,17090,17110,17080,2108
|
|
20250116,105000,2717526990,17090,17090,17100,17080,606
|
|
20250116,104900,2707170580,17100,17090,17100,17080,591
|
|
20250116,104800,2697071150,17090,17080,17100,17080,421
|
|
20250116,104700,2689876500,17090,17090,17100,17090,69
|
|
20250116,104600,2688697280,17090,17090,17100,17080,730
|
|
20250116,104500,2676224130,17080,17080,17090,17080,271
|
|
20250116,104400,2671593640,17080,17080,17090,17070,347
|
|
20250116,104300,2665666950,17070,17080,17080,17070,88
|
|
20250116,104200,2664164290,17070,17080,17090,17070,894
|
|
20250116,104100,2648896690,17070,17080,17080,17070,268
|
|
20250116,104000,2644321800,17080,17070,17080,17060,1346
|
|
20250116,103900,2621348110,17070,17080,17080,17070,351
|
|
20250116,103800,2615354790,17080,17080,17090,17050,10622
|
|
20250116,103700,2434059680,17090,17090,17090,17080,300
|
|
20250116,103600,2428934660,17090,17100,17100,17090,344
|
|
20250116,103500,2423055690,17100,17090,17100,17080,1004
|
|
20250116,103400,2405898470,17090,17100,17100,17090,584
|
|
20250116,103300,2395917580,17100,17100,17100,17090,815
|
|
20250116,103200,2381988540,17090,17090,17100,17090,374
|
|
20250116,103100,2375596800,17100,17100,17100,17090,649
|
|
20250116,103000,2364499270,17100,17120,17120,17100,735
|
|
20250116,102900,2351923420,17120,17110,17120,17100,500
|
|
20250116,102800,2343370880,17110,17110,17120,17110,227
|
|
20250116,102700,2339486880,17110,17130,17130,17110,396
|
|
20250116,102600,2332710160,17130,17150,17150,17130,298
|
|
20250116,102500,2327604470,17140,17140,17150,17140,72
|
|
20250116,102400,2326370360,17140,17140,17140,17140,575
|
|
20250116,102300,2316514860,17140,17110,17140,17110,1187
|
|
20250116,102200,2296185250,17110,17110,17120,17110,193
|
|
20250116,102100,2292882420,17110,17120,17120,17110,377
|
|
20250116,102000,2286431910,17110,17120,17120,17100,286
|
|
20250116,101900,2281539290,17120,17120,17120,17110,371
|
|
20250116,101800,2275191260,17120,17120,17120,17120,185
|
|
20250116,101700,2272024060,17130,17130,17130,17130,69
|
|
20250116,101600,2270842090,17120,17130,17140,17120,109
|
|
20250116,101500,2268975490,17130,17150,17150,17130,657
|
|
20250116,101400,2257719270,17130,17130,17150,17130,1026
|
|
20250116,101300,2240137020,17130,17110,17130,17110,154
|
|
20250116,101200,2237500600,17110,17140,17140,17110,114
|
|
20250116,101100,2235549220,17140,17140,17140,17140,86
|
|
20250116,101000,2234075180,17150,17140,17150,17140,183
|
|
20250116,100900,2230937560,17160,17110,17160,17110,724
|
|
20250116,100800,2218539500,17110,17120,17120,17110,358
|
|
20250116,100700,2212410890,17120,17120,17120,17120,0
|
|
20250116,100600,2212410890,17120,17110,17120,17100,746
|
|
20250116,100500,2199642200,17100,17090,17100,17090,613
|
|
20250116,100400,2189160870,17080,17090,17090,17080,919
|
|
20250116,100300,2173459030,17090,17090,17090,17080,326
|
|
20250116,100200,2167889350,17080,17090,17090,17080,251
|
|
20250116,100100,2163602200,17080,17090,17090,17080,50
|
|
20250116,100000,2162748000,17090,17090,17090,17080,2213
|
|
20250116,095900,2124935850,17080,17100,17100,17080,2134
|
|
20250116,095800,2088472310,17100,17110,17120,17090,34396
|
|
20250116,095700,1499991830,17120,17120,17120,17110,704
|
|
20250116,095600,1487946250,17110,17120,17120,17110,804
|
|
20250116,095500,1474189260,17120,17140,17140,17120,2737
|
|
20250116,095400,1427327180,17130,17130,17140,17130,1216
|
|
20250116,095300,1406497050,17130,17130,17140,17130,1392
|
|
20250116,095200,1382652050,17130,17130,17160,17130,696
|
|
20250116,095100,1370728210,17130,17150,17150,17130,1512
|
|
20250116,095000,1344812890,17150,17150,17150,17140,731
|
|
20250116,094900,1332278010,17140,17140,17150,17140,739
|
|
20250116,094800,1319611530,17130,17130,17140,17120,322
|
|
20250116,094700,1314095750,17120,17120,17130,17120,274
|
|
20250116,094600,1309403530,17120,17130,17130,17120,464
|
|
20250116,094500,1301459170,17130,17130,17130,17120,999
|
|
20250116,094400,1284350230,17130,17120,17130,17120,507
|
|
20250116,094300,1275667310,17120,17120,17130,17120,1222
|
|
20250116,094200,1254735140,17120,17130,17130,17120,348
|
|
20250116,094100,1248777300,17130,17120,17130,17110,1720
|
|
20250116,094000,1219336200,17110,17120,17120,17110,238
|
|
20250116,093900,1215263920,17110,17120,17120,17110,309
|
|
20250116,093800,1209976230,17110,17110,17120,17110,599
|
|
20250116,093700,1199724220,17110,17110,17120,17110,795
|
|
20250116,093600,1186120750,17120,17120,17120,17110,1396
|
|
20250116,093500,1162225070,17120,17120,17130,17120,457
|
|
20250116,093400,1154400120,17130,17130,17130,17120,991
|
|
20250116,093300,1137427920,17140,17140,17150,17130,1389
|
|
20250116,093200,1113630450,17130,17140,17140,17130,346
|
|
20250116,093100,1107702410,17130,17150,17150,17130,305
|
|
20250116,093000,1102474460,17140,17140,17140,17130,705
|
|
20250116,092900,1090395710,17140,17140,17140,17120,3428
|
|
20250116,092800,1031691950,17150,17150,17150,17150,201
|
|
20250116,092700,1028244800,17140,17130,17140,17130,874
|
|
20250116,092600,1013269420,17130,17140,17140,17120,1020
|
|
20250116,092500,995796030,17130,17130,17130,17130,281
|
|
20250116,092400,990982500,17120,17120,17130,17110,654
|
|
20250116,092300,979786430,17120,17110,17120,17110,554
|
|
20250116,092200,970304550,17110,17140,17140,17110,3972
|
|
20250116,092100,902287350,17140,17150,17150,17130,369
|
|
20250116,092000,895964220,17150,17140,17150,17130,804
|
|
20250116,091900,882183830,17140,17120,17140,17110,624
|
|
20250116,091800,871497500,17120,17180,17180,17110,6464
|
|
20250116,091700,760716800,17180,17170,17180,17170,456
|
|
20250116,091600,752884360,17170,17180,17180,17170,613
|
|
20250116,091500,742358180,17170,17190,17190,17160,2515
|
|
20250116,091400,699175110,17190,17180,17190,17180,784
|
|
20250116,091300,685705270,17180,17190,17200,17170,862
|
|
20250116,091200,670893470,17190,17240,17240,17190,2355
|
|
20250116,091100,630346610,17230,17230,17230,17220,1192
|
|
20250116,091000,609816900,17220,17230,17240,17220,251
|
|
20250116,090900,605492210,17220,17250,17250,17220,352
|
|
20250116,090800,599425840,17220,17270,17270,17220,3545
|
|
20250116,090700,538299150,17280,17280,17290,17270,2411
|
|
20250116,090600,496656590,17270,17280,17280,17260,874
|
|
20250116,090500,481560470,17280,17320,17320,17280,1448
|
|
20250116,090400,456512740,17310,17330,17340,17300,4043
|
|
20250116,090300,386499490,17310,17280,17340,17260,3881
|
|
20250116,090200,319326460,17270,17270,17270,17250,1994
|
|
20250116,090100,284908370,17300,17260,17310,17260,4109
|
|
20250116,090000,213837950,17300,17260,17310,17260,12377
|