678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,201500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,201400,1791198030,10250,10250,10250,10250,0
|
|
20250122,201300,1791198030,10250,10250,10250,10250,0
|
|
20250122,201200,1791198030,10250,10250,10250,10250,0
|
|
20250122,201100,1791198030,10250,10250,10250,10250,0
|
|
20250122,201000,1791198030,10250,10250,10250,10250,0
|
|
20250122,200900,1791198030,10250,10250,10250,10250,0
|
|
20250122,200800,1791198030,10250,10250,10250,10250,0
|
|
20250122,200700,1791198030,10250,10250,10250,10250,0
|
|
20250122,200600,1791198030,10250,10250,10250,10250,0
|
|
20250122,200500,1791198030,10250,10250,10250,10250,0
|
|
20250122,200400,1791198030,10250,10250,10250,10250,0
|
|
20250122,200300,1791198030,10250,10250,10250,10250,0
|
|
20250122,200200,1791198030,10250,10250,10250,10250,0
|
|
20250122,200100,1791198030,10250,10250,10250,10250,0
|
|
20250122,200000,1791198030,10250,10250,10250,10250,0
|
|
20250122,195900,1791198030,10250,10250,10250,10250,0
|
|
20250122,195800,1791198030,10250,10250,10250,10250,0
|
|
20250122,195700,1791198030,10250,10250,10250,10250,0
|
|
20250122,195600,1791198030,10250,10250,10250,10250,0
|
|
20250122,195500,1791198030,10250,10250,10250,10250,0
|
|
20250122,195400,1791198030,10250,10250,10250,10250,0
|
|
20250122,195300,1791198030,10250,10250,10250,10250,0
|
|
20250122,195200,1791198030,10250,10250,10250,10250,0
|
|
20250122,195100,1791198030,10250,10250,10250,10250,0
|
|
20250122,195000,1791198030,10250,10250,10250,10250,0
|
|
20250122,194900,1791198030,10250,10250,10250,10250,0
|
|
20250122,194800,1791198030,10250,10250,10250,10250,0
|
|
20250122,194700,1791198030,10250,10250,10250,10250,0
|
|
20250122,194600,1791198030,10250,10250,10250,10250,0
|
|
20250122,194500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,194400,1791198030,10250,10250,10250,10250,0
|
|
20250122,194300,1791198030,10250,10250,10250,10250,0
|
|
20250122,194200,1791198030,10250,10250,10250,10250,0
|
|
20250122,194100,1791198030,10250,10250,10250,10250,0
|
|
20250122,194000,1791198030,10250,10250,10250,10250,0
|
|
20250122,193900,1791198030,10250,10250,10250,10250,0
|
|
20250122,193800,1791198030,10250,10250,10250,10250,0
|
|
20250122,193700,1791198030,10250,10250,10250,10250,0
|
|
20250122,193600,1791198030,10250,10250,10250,10250,0
|
|
20250122,193500,1791198030,10250,10250,10250,10250,0
|
|
20250122,193400,1791198030,10250,10250,10250,10250,0
|
|
20250122,193300,1791198030,10250,10250,10250,10250,0
|
|
20250122,193200,1791198030,10250,10250,10250,10250,0
|
|
20250122,193100,1791198030,10250,10250,10250,10250,0
|
|
20250122,193000,1791198030,10250,10250,10250,10250,0
|
|
20250122,192900,1791198030,10250,10250,10250,10250,0
|
|
20250122,192800,1791198030,10250,10250,10250,10250,0
|
|
20250122,192700,1791198030,10250,10250,10250,10250,0
|
|
20250122,192600,1791198030,10250,10250,10250,10250,0
|
|
20250122,192500,1791198030,10250,10250,10250,10250,0
|
|
20250122,192400,1791198030,10250,10250,10250,10250,0
|
|
20250122,192300,1791198030,10250,10250,10250,10250,0
|
|
20250122,192200,1791198030,10250,10250,10250,10250,0
|
|
20250122,192100,1791198030,10250,10250,10250,10250,0
|
|
20250122,192000,1791198030,10250,10250,10250,10250,0
|
|
20250122,191900,1791198030,10250,10250,10250,10250,0
|
|
20250122,191800,1791198030,10250,10250,10250,10250,0
|
|
20250122,191700,1791198030,10250,10250,10250,10250,0
|
|
20250122,191600,1791198030,10250,10250,10250,10250,0
|
|
20250122,191500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,191400,1791198030,10250,10250,10250,10250,0
|
|
20250122,191300,1791198030,10250,10250,10250,10250,0
|
|
20250122,191200,1791198030,10250,10250,10250,10250,0
|
|
20250122,191100,1791198030,10250,10250,10250,10250,0
|
|
20250122,191000,1791198030,10250,10250,10250,10250,0
|
|
20250122,190900,1791198030,10250,10250,10250,10250,0
|
|
20250122,190800,1791198030,10250,10250,10250,10250,0
|
|
20250122,190700,1791198030,10250,10250,10250,10250,0
|
|
20250122,190600,1791198030,10250,10250,10250,10250,0
|
|
20250122,190500,1791198030,10250,10250,10250,10250,0
|
|
20250122,190400,1791198030,10250,10250,10250,10250,0
|
|
20250122,190300,1791198030,10250,10250,10250,10250,0
|
|
20250122,190200,1791198030,10250,10250,10250,10250,0
|
|
20250122,190100,1791198030,10250,10250,10250,10250,0
|
|
20250122,190000,1791198030,10250,10250,10250,10250,0
|
|
20250122,185900,1791198030,10250,10250,10250,10250,0
|
|
20250122,185800,1791198030,10250,10250,10250,10250,0
|
|
20250122,185700,1791198030,10250,10250,10250,10250,0
|
|
20250122,185600,1791198030,10250,10250,10250,10250,0
|
|
20250122,185500,1791198030,10250,10250,10250,10250,0
|
|
20250122,185400,1791198030,10250,10250,10250,10250,0
|
|
20250122,185300,1791198030,10250,10250,10250,10250,0
|
|
20250122,185200,1791198030,10250,10250,10250,10250,0
|
|
20250122,185100,1791198030,10250,10250,10250,10250,0
|
|
20250122,185000,1791198030,10250,10250,10250,10250,0
|
|
20250122,184900,1791198030,10250,10250,10250,10250,0
|
|
20250122,184800,1791198030,10250,10250,10250,10250,0
|
|
20250122,184700,1791198030,10250,10250,10250,10250,0
|
|
20250122,184600,1791198030,10250,10250,10250,10250,0
|
|
20250122,184500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,184400,1791198030,10250,10250,10250,10250,0
|
|
20250122,184300,1791198030,10250,10250,10250,10250,0
|
|
20250122,184200,1791198030,10250,10250,10250,10250,0
|
|
20250122,184100,1791198030,10250,10250,10250,10250,0
|
|
20250122,184000,1791198030,10250,10250,10250,10250,0
|
|
20250122,183900,1791198030,10250,10250,10250,10250,0
|
|
20250122,183800,1791198030,10250,10250,10250,10250,0
|
|
20250122,183700,1791198030,10250,10250,10250,10250,0
|
|
20250122,183600,1791198030,10250,10250,10250,10250,0
|
|
20250122,183500,1791198030,10250,10250,10250,10250,0
|
|
20250122,183400,1791198030,10250,10250,10250,10250,0
|
|
20250122,183300,1791198030,10250,10250,10250,10250,0
|
|
20250122,183200,1791198030,10250,10250,10250,10250,0
|
|
20250122,183100,1791198030,10250,10250,10250,10250,0
|
|
20250122,183000,1791198030,10250,10250,10250,10250,0
|
|
20250122,182900,1791198030,10250,10250,10250,10250,0
|
|
20250122,182800,1791198030,10250,10250,10250,10250,0
|
|
20250122,182700,1791198030,10250,10250,10250,10250,0
|
|
20250122,182600,1791198030,10250,10250,10250,10250,0
|
|
20250122,182500,1791198030,10250,10250,10250,10250,0
|
|
20250122,182400,1791198030,10250,10250,10250,10250,0
|
|
20250122,182300,1791198030,10250,10250,10250,10250,0
|
|
20250122,182200,1791198030,10250,10250,10250,10250,0
|
|
20250122,182100,1791198030,10250,10250,10250,10250,0
|
|
20250122,182000,1791198030,10250,10250,10250,10250,0
|
|
20250122,181900,1791198030,10250,10250,10250,10250,0
|
|
20250122,181800,1791198030,10250,10250,10250,10250,0
|
|
20250122,181700,1791198030,10250,10250,10250,10250,0
|
|
20250122,181600,1791198030,10250,10250,10250,10250,0
|
|
20250122,181500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,181400,1791198030,10250,10250,10250,10250,0
|
|
20250122,181300,1791198030,10250,10250,10250,10250,0
|
|
20250122,181200,1791198030,10250,10250,10250,10250,0
|
|
20250122,181100,1791198030,10250,10250,10250,10250,0
|
|
20250122,181000,1791198030,10250,10250,10250,10250,0
|
|
20250122,180900,1791198030,10250,10250,10250,10250,0
|
|
20250122,180800,1791198030,10250,10250,10250,10250,0
|
|
20250122,180700,1791198030,10250,10250,10250,10250,0
|
|
20250122,180600,1791198030,10250,10250,10250,10250,0
|
|
20250122,180500,1791198030,10250,10250,10250,10250,0
|
|
20250122,180400,1791198030,10250,10250,10250,10250,0
|
|
20250122,180300,1791198030,10250,10250,10250,10250,0
|
|
20250122,180200,1791198030,10250,10250,10250,10250,0
|
|
20250122,180100,1791198030,10250,10250,10250,10250,0
|
|
20250122,180000,1791198030,10250,10250,10250,10250,0
|
|
20250122,175900,1791198030,10250,10250,10250,10250,0
|
|
20250122,175800,1791198030,10250,10250,10250,10250,0
|
|
20250122,175700,1791198030,10250,10250,10250,10250,0
|
|
20250122,175600,1791198030,10250,10250,10250,10250,0
|
|
20250122,175500,1791198030,10250,10250,10250,10250,0
|
|
20250122,175400,1791198030,10250,10250,10250,10250,0
|
|
20250122,175300,1791198030,10250,10250,10250,10250,0
|
|
20250122,175200,1791198030,10250,10250,10250,10250,0
|
|
20250122,175100,1791198030,10250,10250,10250,10250,0
|
|
20250122,175000,1791198030,10250,10250,10250,10250,0
|
|
20250122,174900,1791198030,10250,10250,10250,10250,0
|
|
20250122,174800,1791198030,10250,10250,10250,10250,0
|
|
20250122,174700,1791198030,10250,10250,10250,10250,0
|
|
20250122,174600,1791198030,10250,10250,10250,10250,0
|
|
20250122,174500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,174400,1791198030,10250,10250,10250,10250,0
|
|
20250122,174300,1791198030,10250,10250,10250,10250,0
|
|
20250122,174200,1791198030,10250,10250,10250,10250,0
|
|
20250122,174100,1791198030,10250,10250,10250,10250,0
|
|
20250122,174000,1791198030,10250,10250,10250,10250,0
|
|
20250122,173900,1791198030,10250,10250,10250,10250,0
|
|
20250122,173800,1791198030,10250,10250,10250,10250,0
|
|
20250122,173700,1791198030,10250,10250,10250,10250,0
|
|
20250122,173600,1791198030,10250,10250,10250,10250,0
|
|
20250122,173500,1791198030,10250,10250,10250,10250,0
|
|
20250122,173400,1791198030,10250,10250,10250,10250,0
|
|
20250122,173300,1791198030,10250,10250,10250,10250,0
|
|
20250122,173200,1791198030,10250,10250,10250,10250,0
|
|
20250122,173100,1791198030,10250,10250,10250,10250,0
|
|
20250122,173000,1791198030,10250,10250,10250,10250,0
|
|
20250122,172900,1791198030,10250,10250,10250,10250,0
|
|
20250122,172800,1791198030,10250,10250,10250,10250,0
|
|
20250122,172700,1791198030,10250,10250,10250,10250,0
|
|
20250122,172600,1791198030,10250,10250,10250,10250,0
|
|
20250122,172500,1791198030,10250,10250,10250,10250,0
|
|
20250122,172400,1791198030,10250,10250,10250,10250,0
|
|
20250122,172300,1791198030,10250,10250,10250,10250,0
|
|
20250122,172200,1791198030,10250,10250,10250,10250,0
|
|
20250122,172100,1791198030,10250,10250,10250,10250,0
|
|
20250122,172000,1791198030,10250,10250,10250,10250,0
|
|
20250122,171900,1791198030,10250,10250,10250,10250,0
|
|
20250122,171800,1791198030,10250,10250,10250,10250,0
|
|
20250122,171700,1791198030,10250,10250,10250,10250,0
|
|
20250122,171600,1791198030,10250,10250,10250,10250,0
|
|
20250122,171500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,171400,1791198030,10250,10250,10250,10250,0
|
|
20250122,171300,1791198030,10250,10250,10250,10250,0
|
|
20250122,171200,1791198030,10250,10250,10250,10250,0
|
|
20250122,171100,1791198030,10250,10250,10250,10250,0
|
|
20250122,171000,1791198030,10250,10250,10250,10250,0
|
|
20250122,170900,1791198030,10250,10250,10250,10250,0
|
|
20250122,170800,1791198030,10250,10250,10250,10250,0
|
|
20250122,170700,1791198030,10250,10250,10250,10250,0
|
|
20250122,170600,1791198030,10250,10250,10250,10250,0
|
|
20250122,170500,1791198030,10250,10250,10250,10250,0
|
|
20250122,170400,1791198030,10250,10250,10250,10250,0
|
|
20250122,170300,1791198030,10250,10250,10250,10250,0
|
|
20250122,170200,1791198030,10250,10250,10250,10250,0
|
|
20250122,170100,1791198030,10250,10250,10250,10250,0
|
|
20250122,170000,1791198030,10250,10250,10250,10250,0
|
|
20250122,165900,1791198030,10250,10250,10250,10250,0
|
|
20250122,165800,1791198030,10250,10250,10250,10250,0
|
|
20250122,165700,1791198030,10250,10250,10250,10250,0
|
|
20250122,165600,1791198030,10250,10250,10250,10250,0
|
|
20250122,165500,1791198030,10250,10250,10250,10250,0
|
|
20250122,165400,1791198030,10250,10250,10250,10250,0
|
|
20250122,165300,1791198030,10250,10250,10250,10250,0
|
|
20250122,165200,1791198030,10250,10250,10250,10250,0
|
|
20250122,165100,1791198030,10250,10250,10250,10250,0
|
|
20250122,165000,1791198030,10250,10250,10250,10250,0
|
|
20250122,164900,1791198030,10250,10250,10250,10250,0
|
|
20250122,164800,1791198030,10250,10250,10250,10250,0
|
|
20250122,164700,1791198030,10250,10250,10250,10250,0
|
|
20250122,164600,1791198030,10250,10250,10250,10250,0
|
|
20250122,164500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,164400,1791198030,10250,10250,10250,10250,0
|
|
20250122,164300,1791198030,10250,10250,10250,10250,0
|
|
20250122,164200,1791198030,10250,10250,10250,10250,0
|
|
20250122,164100,1791198030,10250,10250,10250,10250,0
|
|
20250122,164000,1791198030,10250,10250,10250,10250,0
|
|
20250122,163900,1791198030,10250,10250,10250,10250,0
|
|
20250122,163800,1791198030,10250,10250,10250,10250,0
|
|
20250122,163700,1791198030,10250,10250,10250,10250,0
|
|
20250122,163600,1791198030,10250,10250,10250,10250,0
|
|
20250122,163500,1791198030,10250,10250,10250,10250,0
|
|
20250122,163400,1791198030,10250,10250,10250,10250,0
|
|
20250122,163300,1791198030,10250,10250,10250,10250,0
|
|
20250122,163200,1791198030,10250,10250,10250,10250,0
|
|
20250122,163100,1791198030,10250,10250,10250,10250,0
|
|
20250122,163000,1791198030,10250,10250,10250,10250,0
|
|
20250122,162900,1791198030,10250,10250,10250,10250,0
|
|
20250122,162800,1791198030,10250,10250,10250,10250,0
|
|
20250122,162700,1791198030,10250,10250,10250,10250,0
|
|
20250122,162600,1791198030,10250,10250,10250,10250,0
|
|
20250122,162500,1791198030,10250,10250,10250,10250,0
|
|
20250122,162400,1791198030,10250,10250,10250,10250,0
|
|
20250122,162300,1791198030,10250,10250,10250,10250,0
|
|
20250122,162200,1791198030,10250,10250,10250,10250,0
|
|
20250122,162100,1791198030,10250,10250,10250,10250,0
|
|
20250122,162000,1791198030,10250,10250,10250,10250,0
|
|
20250122,161900,1791198030,10250,10250,10250,10250,0
|
|
20250122,161800,1791198030,10250,10250,10250,10250,0
|
|
20250122,161700,1791198030,10250,10250,10250,10250,0
|
|
20250122,161600,1791198030,10250,10250,10250,10250,0
|
|
20250122,161500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,161400,1791198030,10250,10250,10250,10250,0
|
|
20250122,161300,1791198030,10250,10250,10250,10250,0
|
|
20250122,161200,1791198030,10250,10250,10250,10250,0
|
|
20250122,161100,1791198030,10250,10250,10250,10250,0
|
|
20250122,161000,1791198030,10250,10250,10250,10250,0
|
|
20250122,160900,1791198030,10250,10250,10250,10250,0
|
|
20250122,160800,1791198030,10250,10250,10250,10250,0
|
|
20250122,160700,1791198030,10250,10250,10250,10250,0
|
|
20250122,160600,1791198030,10250,10250,10250,10250,0
|
|
20250122,160500,1791198030,10250,10250,10250,10250,0
|
|
20250122,160400,1791198030,10250,10250,10250,10250,0
|
|
20250122,160300,1791198030,10250,10250,10250,10250,0
|
|
20250122,160200,1791198030,10250,10250,10250,10250,0
|
|
20250122,160100,1791198030,10250,10250,10250,10250,0
|
|
20250122,160000,1791198030,10250,10250,10250,10250,0
|
|
20250122,155900,1791198030,10250,10250,10250,10250,0
|
|
20250122,155800,1791198030,10250,10250,10250,10250,0
|
|
20250122,155700,1791198030,10250,10250,10250,10250,0
|
|
20250122,155600,1791198030,10250,10250,10250,10250,0
|
|
20250122,155500,1791198030,10250,10250,10250,10250,0
|
|
20250122,155400,1791198030,10250,10250,10250,10250,0
|
|
20250122,155300,1791198030,10250,10250,10250,10250,0
|
|
20250122,155200,1791198030,10250,10250,10250,10250,0
|
|
20250122,155100,1791198030,10250,10250,10250,10250,0
|
|
20250122,155000,1791198030,10250,10250,10250,10250,0
|
|
20250122,154900,1791198030,10250,10250,10250,10250,0
|
|
20250122,154800,1791198030,10250,10250,10250,10250,0
|
|
20250122,154700,1791198030,10250,10250,10250,10250,0
|
|
20250122,154600,1791198030,10250,10250,10250,10250,0
|
|
20250122,154500,1791198030,10250,10250,10250,10250,5393
|
|
20250122,154400,1791198030,10250,10250,10250,10250,0
|
|
20250122,154300,1791198030,10250,10250,10250,10250,0
|
|
20250122,154200,1791198030,10250,10250,10250,10250,0
|
|
20250122,154100,1791198030,10250,10250,10250,10250,0
|
|
20250122,154000,1791198030,10250,10250,10250,10250,0
|
|
20250122,153900,1791198030,10250,10250,10250,10250,0
|
|
20250122,153800,1791198030,10250,10250,10250,10250,0
|
|
20250122,153700,1791198030,10250,10250,10250,10250,0
|
|
20250122,153600,1791198030,10250,10250,10250,10250,0
|
|
20250122,153500,1791198030,10250,10250,10250,10250,0
|
|
20250122,153400,1791198030,10250,10250,10250,10250,0
|
|
20250122,153300,1791198030,10250,10250,10250,10250,0
|
|
20250122,153200,1791198030,10250,10250,10250,10250,0
|
|
20250122,153100,1791198030,10250,10250,10250,10250,0
|
|
20250122,153000,1791198030,10250,10250,10250,10250,5393
|
|
20250122,152900,1735919780,10200,10200,10200,10200,0
|
|
20250122,152800,1735919780,10200,10200,10200,10200,0
|
|
20250122,152700,1735919780,10200,10200,10200,10200,0
|
|
20250122,152600,1735919780,10200,10200,10200,10200,0
|
|
20250122,152500,1735919780,10200,10200,10200,10200,0
|
|
20250122,152400,1735919780,10200,10200,10200,10200,0
|
|
20250122,152300,1735919780,10200,10200,10200,10200,0
|
|
20250122,152200,1735919780,10200,10200,10200,10200,0
|
|
20250122,152100,1735919780,10200,10200,10200,10200,0
|
|
20250122,152000,1735919780,10200,10200,10200,10200,0
|
|
20250122,151900,1735919780,10200,10210,10210,10190,645
|
|
20250122,151800,1729341890,10190,10250,10250,10190,1041
|
|
20250122,151700,1718718230,10250,10220,10250,10220,11
|
|
20250122,151600,1718605780,10220,10250,10250,10220,94
|
|
20250122,151500,1717642310,10280,10250,10280,10250,34
|
|
20250122,151400,1717293760,10250,10250,10280,10190,1124
|
|
20250122,151300,1705817350,10250,10230,10250,10230,151
|
|
20250122,151200,1704272080,10230,10250,10260,10230,754
|
|
20250122,151100,1696552900,10250,10300,10300,10250,627
|
|
20250122,151000,1690117790,10330,10260,10330,10260,84
|
|
20250122,150900,1689255750,10250,10260,10260,10250,440
|
|
20250122,150800,1684741870,10290,10290,10290,10260,377
|
|
20250122,150700,1680865470,10280,10280,10280,10280,7
|
|
20250122,150600,1680793510,10280,10330,10330,10280,1490
|
|
20250122,150500,1665429420,10330,10330,10330,10330,121
|
|
20250122,150400,1664179490,10310,10320,10320,10310,3
|
|
20250122,150300,1664148540,10330,10310,10330,10310,106
|
|
20250122,150200,1663054350,10320,10300,10320,10300,180
|
|
20250122,150100,1661200330,10300,10310,10310,10300,147
|
|
20250122,150000,1659684830,10310,10320,10320,10310,88
|
|
20250122,145900,1658777010,10330,10320,10330,10320,151
|
|
20250122,145800,1657218680,10320,10320,10320,10320,3
|
|
20250122,145700,1657187720,10340,10310,10340,10310,8
|
|
20250122,145600,1657105150,10310,10330,10330,10310,699
|
|
20250122,145500,1649891470,10340,10270,10340,10270,9
|
|
20250122,145400,1649798910,10340,10250,10340,10250,279
|
|
20250122,145300,1646932810,10250,10260,10260,10250,50
|
|
20250122,145200,1646420250,10250,10240,10250,10240,301
|
|
20250122,145100,1643335620,10240,10250,10250,10240,192
|
|
20250122,145000,1641368960,10250,10250,10250,10250,72
|
|
20250122,144900,1640630960,10250,10250,10250,10250,226
|
|
20250122,144800,1638314460,10250,10260,10260,10250,247
|
|
20250122,144700,1635782490,10260,10260,10260,10250,138
|
|
20250122,144600,1634367900,10260,10270,10270,10260,237
|
|
20250122,144500,1631936250,10270,10270,10310,10270,343
|
|
20250122,144400,1628404400,10270,10310,10310,10270,830
|
|
20250122,144300,1619865540,10320,10320,10320,10320,19
|
|
20250122,144200,1619669460,10300,10300,10300,10300,0
|
|
20250122,144100,1619669460,10300,10310,10310,10300,579
|
|
20250122,144000,1613705410,10310,10310,10310,10310,50
|
|
20250122,143900,1613189910,10310,10330,10370,10310,84
|
|
20250122,143800,1612322750,10330,10310,10330,10310,54
|
|
20250122,143700,1611765970,10310,10310,10310,10310,47
|
|
20250122,143600,1611281400,10310,10340,10340,10310,610
|
|
20250122,143500,1604987580,10390,10390,10390,10390,0
|
|
20250122,143400,1604987580,10390,10390,10390,10390,0
|
|
20250122,143300,1604987580,10390,10390,10390,10390,0
|
|
20250122,143200,1604987580,10390,10390,10390,10390,0
|
|
20250122,143100,1604987580,10390,10400,10400,10360,55
|
|
20250122,143000,1604416550,10410,10410,10410,10410,2
|
|
20250122,142900,1604395730,10360,10360,10360,10360,49
|
|
20250122,142800,1603888090,10320,10310,10420,10310,552
|
|
20250122,142700,1598187850,10320,10320,10330,10320,130
|
|
20250122,142600,1596846070,10330,10380,10380,10330,1023
|
|
20250122,142500,1586257790,10390,10390,10390,10380,234
|
|
20250122,142400,1583827300,10420,10390,10430,10390,242
|
|
20250122,142300,1581312490,10430,10430,10430,10390,463
|
|
20250122,142200,1576497260,10410,10410,10410,10410,303
|
|
20250122,142100,1573343030,10440,10430,10440,10430,200
|
|
20250122,142000,1571256180,10440,10440,10440,10440,0
|
|
20250122,141900,1571256180,10440,10400,10440,10390,116
|
|
20250122,141800,1570049710,10440,10440,10440,10440,6
|
|
20250122,141700,1569987070,10440,10440,10440,10440,1
|
|
20250122,141600,1569976630,10450,10450,10450,10450,0
|
|
20250122,141500,1569976630,10450,10450,10450,10450,1
|
|
20250122,141400,1569966180,10390,10410,10410,10390,141
|
|
20250122,141300,1568500370,10400,10420,10460,10400,163
|
|
20250122,141200,1566803080,10400,10470,10530,10400,954
|
|
20250122,141100,1556796310,10440,10400,10440,10400,429
|
|
20250122,141000,1552324690,10390,10390,10390,10390,41
|
|
20250122,140900,1551898700,10390,10390,10390,10380,83
|
|
20250122,140800,1551037040,10380,10380,10380,10380,0
|
|
20250122,140700,1551037040,10380,10380,10380,10380,0
|
|
20250122,140600,1551037040,10380,10440,10440,10380,311
|
|
20250122,140500,1547794310,10470,10470,10470,10470,0
|
|
20250122,140400,1547794310,10470,10470,10470,10470,20
|
|
20250122,140300,1547584910,10430,10430,10430,10430,150
|
|
20250122,140200,1546020410,10430,10440,10440,10430,107
|
|
20250122,140100,1544904380,10430,10430,10430,10430,0
|
|
20250122,140000,1544904380,10430,10450,10470,10430,259
|
|
20250122,135900,1542200690,10470,10470,10470,10450,312
|
|
20250122,135800,1538936040,10460,10480,10480,10460,1219
|
|
20250122,135700,1526167770,10480,10480,10480,10480,120
|
|
20250122,135600,1524910170,10480,10450,10480,10450,515
|
|
20250122,135500,1519524290,10450,10450,10450,10450,390
|
|
20250122,135400,1515448790,10450,10470,10470,10440,1663
|
|
20250122,135300,1498068130,10460,10430,10460,10430,438
|
|
20250122,135200,1493492130,10420,10420,10420,10420,1
|
|
20250122,135100,1493481710,10430,10430,10430,10430,1
|
|
20250122,135000,1493471280,10420,10420,10420,10360,154
|
|
20250122,134900,1491866900,10420,10370,10420,10360,996
|
|
20250122,134800,1481524210,10420,10420,10420,10420,0
|
|
20250122,134700,1481524210,10420,10420,10420,10420,0
|
|
20250122,134600,1481524210,10420,10420,10420,10420,0
|
|
20250122,134500,1481524210,10420,10420,10420,10420,1
|
|
20250122,134400,1481513790,10420,10420,10420,10420,4
|
|
20250122,134300,1481472110,10420,10410,10420,10350,641
|
|
20250122,134200,1474829290,10410,10380,10410,10350,301
|
|
20250122,134100,1471710160,10410,10410,10420,10380,64
|
|
20250122,134000,1471044190,10410,10410,10410,10410,1
|
|
20250122,133900,1471033780,10410,10420,10420,10400,4
|
|
20250122,133800,1470992140,10420,10420,10420,10420,1
|
|
20250122,133700,1470981720,10420,10420,10420,10420,1
|
|
20250122,133600,1470971300,10420,10400,10420,10390,150
|
|
20250122,133500,1469410230,10400,10340,10400,10340,612
|
|
20250122,133400,1463077830,10380,10320,10380,10310,1002
|
|
20250122,133300,1452739570,10310,10370,10380,10310,1110
|
|
20250122,133200,1441267030,10380,10410,10410,10380,99
|
|
20250122,133100,1440238100,10420,10440,10440,10420,93
|
|
20250122,133000,1439267240,10440,10470,10470,10440,1440
|
|
20250122,132900,1424202280,10470,10490,10490,10470,38
|
|
20250122,132800,1423804060,10500,10500,10500,10500,0
|
|
20250122,132700,1423804060,10500,10480,10500,10470,103
|
|
20250122,132600,1422724990,10500,10500,10500,10500,50
|
|
20250122,132500,1422199990,10500,10500,10500,10500,0
|
|
20250122,132400,1422199990,10500,10500,10510,10500,141
|
|
20250122,132300,1420719480,10500,10500,10510,10500,11
|
|
20250122,132200,1420603970,10500,10500,10500,10500,15
|
|
20250122,132100,1420446470,10500,10500,10500,10500,204
|
|
20250122,132000,1418304470,10500,10500,10500,10500,111
|
|
20250122,131900,1417138970,10500,10490,10500,10490,2
|
|
20250122,131800,1417117980,10500,10500,10500,10500,100
|
|
20250122,131700,1416067980,10500,10510,10510,10500,101
|
|
20250122,131600,1415006480,10510,10510,10510,10510,1
|
|
20250122,131500,1414995970,10520,10520,10520,10520,1
|
|
20250122,131400,1414985450,10530,10480,10530,10480,36
|
|
20250122,131300,1414606430,10460,10530,10540,10460,27
|
|
20250122,131200,1414322990,10530,10460,10540,10430,1199
|
|
20250122,131100,1401731760,10460,10460,10460,10460,15
|
|
20250122,131000,1401574860,10460,10450,10460,10450,104
|
|
20250122,130900,1400487810,10450,10430,10450,10430,1106
|
|
20250122,130800,1388940190,10410,10410,10410,10410,0
|
|
20250122,130700,1388940190,10410,10410,10410,10410,0
|
|
20250122,130600,1388940190,10410,10410,10410,10410,3
|
|
20250122,130500,1388908960,10440,10440,10440,10440,0
|
|
20250122,130400,1388908960,10440,10440,10440,10440,0
|
|
20250122,130300,1388908960,10440,10400,10440,10400,24
|
|
20250122,130200,1388659320,10400,10400,10430,10400,343
|
|
20250122,130100,1385087650,10450,10400,10450,10400,205
|
|
20250122,130000,1382955600,10400,10430,10430,10400,500
|
|
20250122,125900,1377749970,10410,10410,10410,10410,0
|
|
20250122,125800,1377749970,10410,10440,10440,10410,713
|
|
20250122,125700,1370320190,10420,10420,10420,10420,0
|
|
20250122,125600,1370320190,10420,10420,10420,10420,2
|
|
20250122,125500,1370299350,10420,10420,10420,10420,70
|
|
20250122,125400,1369569950,10420,10420,10420,10420,2
|
|
20250122,125300,1369549110,10420,10420,10420,10420,50
|
|
20250122,125200,1369028110,10440,10440,10440,10440,5
|
|
20250122,125100,1368975910,10440,10440,10440,10440,5
|
|
20250122,125000,1368923710,10400,10450,10450,10400,9
|
|
20250122,124900,1368829960,10460,10460,10460,10460,0
|
|
20250122,124800,1368829960,10460,10460,10460,10460,0
|
|
20250122,124700,1368829960,10460,10460,10460,10460,33
|
|
20250122,124600,1368484780,10450,10450,10450,10450,0
|
|
20250122,124500,1368484780,10450,10460,10460,10450,425
|
|
20250122,124400,1364041770,10460,10450,10460,10450,113
|
|
20250122,124300,1362859800,10420,10460,10460,10420,3
|
|
20250122,124200,1362828460,10460,10460,10460,10460,5
|
|
20250122,124100,1362776160,10460,10420,10460,10420,217
|
|
20250122,124000,1360511750,10410,10410,10410,10410,77
|
|
20250122,123900,1359710180,10350,10400,10420,10350,570
|
|
20250122,123800,1353788610,10400,10400,10400,10350,162
|
|
20250122,123700,1352108030,10410,10410,10410,10410,50
|
|
20250122,123600,1351587530,10410,10420,10420,10410,6
|
|
20250122,123500,1351525050,10420,10420,10420,10420,2
|
|
20250122,123400,1351504210,10420,10420,10420,10420,155
|
|
20250122,123300,1349889110,10420,10420,10420,10420,101
|
|
20250122,123200,1348836690,10400,10390,10400,10390,275
|
|
20250122,123100,1345977110,10390,10380,10390,10380,190
|
|
20250122,123000,1344004260,10380,10370,10380,10370,25
|
|
20250122,122900,1343744800,10380,10390,10390,10380,80
|
|
20250122,122800,1342914380,10390,10400,10400,10380,40
|
|
20250122,122700,1342498590,10400,10360,10400,10360,342
|
|
20250122,122600,1338946180,10390,10390,10390,10390,0
|
|
20250122,122500,1338946180,10390,10400,10400,10390,12
|
|
20250122,122400,1338821400,10400,10390,10400,10390,111
|
|
20250122,122300,1337668000,10390,10390,10390,10390,0
|
|
20250122,122200,1337668000,10390,10390,10390,10390,1
|
|
20250122,122100,1337657610,10340,10340,10340,10340,51
|
|
20250122,122000,1337130270,10310,10290,10310,10290,428
|
|
20250122,121900,1332721570,10290,10290,10290,10290,1
|
|
20250122,121800,1332711280,10290,10270,10290,10270,161
|
|
20250122,121700,1331057770,10260,10260,10260,10260,0
|
|
20250122,121600,1331057770,10260,10260,10260,10260,0
|
|
20250122,121500,1331057770,10260,10260,10260,10260,11
|
|
20250122,121400,1330944910,10290,10290,10290,10290,29
|
|
20250122,121300,1330646500,10300,10300,10300,10300,12
|
|
20250122,121200,1330522900,10300,10300,10300,10300,0
|
|
20250122,121100,1330522900,10300,10300,10300,10300,0
|
|
20250122,121000,1330522900,10300,10300,10300,10300,2
|
|
20250122,120900,1330502300,10250,10250,10250,10250,15
|
|
20250122,120800,1330348550,10300,10250,10300,10250,30
|
|
20250122,120700,1330040550,10250,10250,10250,10250,49
|
|
20250122,120600,1329538300,10250,10260,10260,10250,50
|
|
20250122,120500,1329025600,10300,10300,10300,10300,0
|
|
20250122,120400,1329025600,10300,10300,10300,10300,2
|
|
20250122,120300,1329005000,10250,10270,10270,10250,256
|
|
20250122,120200,1326380120,10270,10270,10270,10270,7
|
|
20250122,120100,1326308230,10260,10270,10270,10260,132
|
|
20250122,120000,1324953880,10260,10260,10260,10260,30
|
|
20250122,115900,1324646080,10260,10270,10270,10260,292
|
|
20250122,115800,1321648590,10270,10290,10290,10270,2456
|
|
20250122,115700,1296399790,10290,10310,10310,10290,210
|
|
20250122,115600,1294238830,10340,10340,10340,10340,0
|
|
20250122,115500,1294238830,10340,10340,10340,10340,0
|
|
20250122,115400,1294238830,10340,10340,10340,10340,3
|
|
20250122,115300,1294207810,10290,10350,10350,10290,162
|
|
20250122,115200,1292540770,10340,10300,10340,10290,319
|
|
20250122,115100,1289257900,10300,10320,10320,10300,513
|
|
20250122,115000,1283973970,10310,10310,10310,10310,1001
|
|
20250122,114900,1273653660,10300,10320,10340,10300,507
|
|
20250122,114800,1268427630,10320,10320,10320,10320,1
|
|
20250122,114700,1268417310,10340,10370,10370,10340,38
|
|
20250122,114600,1268024360,10340,10340,10340,10340,10
|
|
20250122,114500,1267920960,10420,10420,10420,10420,0
|
|
20250122,114400,1267920960,10420,10420,10420,10420,0
|
|
20250122,114300,1267920960,10420,10420,10420,10420,2
|
|
20250122,114200,1267900120,10420,10360,10420,10340,269
|
|
20250122,114100,1265116120,10360,10360,10360,10360,201
|
|
20250122,114000,1263033760,10410,10390,10410,10390,100
|
|
20250122,113900,1261993040,10410,10410,10410,10410,0
|
|
20250122,113800,1261993040,10410,10410,10410,10410,0
|
|
20250122,113700,1261993040,10410,10350,10410,10350,215
|
|
20250122,113600,1259765600,10390,10420,10420,10390,202
|
|
20250122,113500,1257666780,10420,10430,10430,10420,93
|
|
20250122,113400,1256697390,10440,10430,10440,10430,80
|
|
20250122,113300,1255862980,10430,10430,10430,10430,6
|
|
20250122,113200,1255800400,10440,10450,10450,10440,327
|
|
20250122,113100,1252385280,10470,10470,10470,10460,6
|
|
20250122,113000,1252322470,10460,10470,10470,10460,38
|
|
20250122,112900,1251924680,10490,10470,10490,10470,205
|
|
20250122,112800,1249775560,10480,10500,10500,10480,1800
|
|
20250122,112700,1230878000,10510,10510,10520,10510,75
|
|
20250122,112600,1230089250,10500,10500,10500,10500,38
|
|
20250122,112500,1229690250,10500,10480,10500,10480,178
|
|
20250122,112400,1227821830,10500,10500,10500,10500,2
|
|
20250122,112300,1227800830,10500,10500,10500,10500,10
|
|
20250122,112200,1227695830,10520,10520,10520,10520,1
|
|
20250122,112100,1227685310,10500,10460,10520,10460,1100
|
|
20250122,112000,1216140720,10450,10450,10450,10450,14
|
|
20250122,111900,1215994420,10450,10430,10450,10430,60
|
|
20250122,111800,1215367600,10430,10430,10450,10430,136
|
|
20250122,111700,1213948360,10430,10430,10430,10430,0
|
|
20250122,111600,1213948360,10430,10430,10430,10430,2
|
|
20250122,111500,1213927500,10430,10370,10430,10370,841
|
|
20250122,111400,1205170300,10310,10320,10320,10310,305
|
|
20250122,111300,1202025690,10310,10310,10360,10280,385
|
|
20250122,111200,1198065190,10310,10360,10360,10310,374
|
|
20250122,111100,1194204660,10360,10360,10360,10360,91
|
|
20250122,111000,1193261900,10360,10360,10360,10360,0
|
|
20250122,110900,1193261900,10360,10360,10360,10360,20
|
|
20250122,110800,1193054700,10300,10300,10300,10300,14
|
|
20250122,110700,1192910500,10300,10310,10360,10300,306
|
|
20250122,110600,1189756390,10310,10320,10320,10310,3
|
|
20250122,110500,1189725440,10370,10370,10370,10370,0
|
|
20250122,110400,1189725440,10370,10370,10370,10370,0
|
|
20250122,110300,1189725440,10370,10370,10370,10370,0
|
|
20250122,110200,1189725440,10370,10310,10370,10310,57
|
|
20250122,110100,1189137710,10310,10310,10310,10310,100
|
|
20250122,110000,1188106710,10380,10350,10390,10310,6
|
|
20250122,105900,1188044620,10350,10390,10390,10350,141
|
|
20250122,105800,1186581430,10430,10380,10430,10380,104
|
|
20250122,105700,1185501830,10380,10360,10380,10230,279
|
|
20250122,105600,1182631930,10390,10400,10400,10390,128
|
|
20250122,105500,1181301780,10430,10400,10430,10400,7
|
|
20250122,105400,1181228920,10430,10430,10430,10400,14
|
|
20250122,105300,1181082930,10430,10430,10430,10430,5
|
|
20250122,105200,1181030780,10440,10430,10440,10430,466
|
|
20250122,105100,1176167760,10430,10400,10430,10400,404
|
|
20250122,105000,1171957920,10390,10390,10390,10390,0
|
|
20250122,104900,1171957920,10390,10390,10390,10390,323
|
|
20250122,104800,1168601950,10390,10380,10390,10380,32
|
|
20250122,104700,1168269770,10380,10380,10380,10380,0
|
|
20250122,104600,1168269770,10380,10360,10380,10360,141
|
|
20250122,104500,1166808890,10360,10360,10360,10360,100
|
|
20250122,104400,1165772890,10360,10320,10360,10320,264
|
|
20250122,104300,1163042080,10360,10330,10360,10330,125
|
|
20250122,104200,1161750780,10330,10330,10360,10330,4
|
|
20250122,104100,1161709430,10360,10350,10360,10350,128
|
|
20250122,104000,1160384590,10350,10340,10350,10340,336
|
|
20250122,103900,1156909370,10340,10310,10350,10310,275
|
|
20250122,103800,1154068160,10310,10360,10360,10310,501
|
|
20250122,103700,1148902760,10380,10310,10380,10310,314
|
|
20250122,103600,1145644080,10300,10250,10300,10250,1894
|
|
20250122,103500,1126194980,10250,10250,10250,10250,2
|
|
20250122,103400,1126174480,10230,10240,10240,10230,219
|
|
20250122,103300,1123934070,10240,10240,10240,10240,40
|
|
20250122,103200,1123524470,10240,10260,10260,10240,5
|
|
20250122,103100,1123473250,10270,10260,10270,10250,312
|
|
20250122,103000,1120274120,10270,10270,10270,10260,306
|
|
20250122,102900,1117134030,10270,10250,10270,10250,121
|
|
20250122,102800,1115892960,10210,10210,10210,10210,5
|
|
20250122,102700,1115841910,10260,10240,10260,10210,814
|
|
20250122,102600,1107506620,10240,10240,10240,10240,11
|
|
20250122,102500,1107393980,10240,10210,10240,10210,1323
|
|
20250122,102400,1093846850,10210,10210,10210,10210,1
|
|
20250122,102300,1093836640,10190,10180,10210,10180,1277
|
|
20250122,102200,1080824620,10180,10200,10200,10180,888
|
|
20250122,102100,1071773020,10190,10180,10190,10170,233
|
|
20250122,102000,1069403100,10180,10190,10190,10180,696
|
|
20250122,101900,1062314910,10200,10210,10210,10180,1242
|
|
20250122,101800,1049650240,10200,10230,10240,10200,3285
|
|
20250122,101700,1016075250,10240,10240,10250,10240,173
|
|
20250122,101600,1014303720,10240,10230,10250,10230,884
|
|
20250122,101500,1005257390,10230,10270,10270,10230,427
|
|
20250122,101400,1000888060,10270,10270,10270,10230,863
|
|
20250122,101300,992059140,10230,10230,10250,10220,2273
|
|
20250122,101200,968824710,10230,10260,10260,10230,1146
|
|
20250122,101100,957089700,10260,10360,10360,10250,4362
|
|
20250122,101000,912112500,10350,10350,10350,10350,1
|
|
20250122,100900,912102150,10380,10380,10380,10380,1
|
|
20250122,100800,912091770,10380,10340,10380,10330,243
|
|
20250122,100700,909576760,10340,10370,10370,10340,54
|
|
20250122,100600,909018000,10340,10350,10350,10340,502
|
|
20250122,100500,903822310,10400,10400,10400,10400,50
|
|
20250122,100400,903302310,10400,10350,10410,10320,2595
|
|
20250122,100300,876487120,10350,10370,10370,10350,1159
|
|
20250122,100200,864485240,10430,10360,10430,10360,136
|
|
20250122,100100,863075840,10370,10380,10380,10370,722
|
|
20250122,100000,855585510,10440,10440,10440,10390,287
|
|
20250122,095900,852599530,10440,10440,10440,10440,1
|
|
20250122,095800,852589090,10440,10400,10440,10390,513
|
|
20250122,095700,847258410,10390,10400,10400,10390,411
|
|
20250122,095600,842984390,10410,10430,10430,10400,434
|
|
20250122,095500,838466090,10440,10440,10440,10440,1281
|
|
20250122,095400,825092450,10450,10490,10490,10450,98
|
|
20250122,095300,824067550,10490,10450,10490,10450,163
|
|
20250122,095200,822363820,10470,10530,10530,10470,3029
|
|
20250122,095100,790580010,10520,10520,10520,10520,89
|
|
20250122,095000,789643730,10520,10530,10530,10520,11
|
|
20250122,094900,789528000,10520,10520,10520,10520,397
|
|
20250122,094800,785351560,10520,10540,10550,10520,802
|
|
20250122,094700,776898230,10530,10540,10540,10530,47
|
|
20250122,094600,776403140,10550,10570,10570,10550,66
|
|
20250122,094500,775705740,10580,10550,10580,10550,111
|
|
20250122,094400,774534660,10540,10560,10580,10540,86
|
|
20250122,094300,773626570,10560,10550,10560,10540,165
|
|
20250122,094200,771885180,10550,10550,10550,10550,24
|
|
20250122,094100,771631980,10550,10530,10550,10530,301
|
|
20250122,094000,768459870,10530,10480,10530,10480,360
|
|
20250122,093900,764683820,10480,10530,10530,10480,915
|
|
20250122,093800,755058720,10530,10530,10530,10530,330
|
|
20250122,093700,751583820,10530,10430,10540,10430,1429
|
|
20250122,093600,736615810,10440,10440,10440,10420,262
|
|
20250122,093500,733880770,10390,10440,10440,10390,553
|
|
20250122,093400,728129950,10440,10410,10440,10400,22
|
|
20250122,093300,727900910,10400,10410,10410,10400,1620
|
|
20250122,093200,711051400,10410,10410,10410,10410,501
|
|
20250122,093100,705835990,10410,10450,10450,10410,92
|
|
20250122,093000,704878230,10410,10460,10460,10410,399
|
|
20250122,092900,700709190,10410,10410,10430,10410,136
|
|
20250122,092800,699292830,10410,10400,10470,10400,2075
|
|
20250122,092700,677664420,10400,10410,10410,10400,409
|
|
20250122,092600,673408330,10410,10430,10480,10410,1187
|
|
20250122,092500,661039360,10430,10420,10430,10420,368
|
|
20250122,092400,657204270,10420,10430,10430,10420,1693
|
|
20250122,092300,639549000,10430,10430,10430,10430,284
|
|
20250122,092200,636586880,10490,10450,10500,10430,1621
|
|
20250122,092100,619651970,10450,10430,10450,10430,1871
|
|
20250122,092000,600137320,10430,10450,10450,10430,1300
|
|
20250122,091900,586561590,10450,10480,10490,10450,1760
|
|
20250122,091800,568136700,10490,10540,10540,10490,1143
|
|
20250122,091700,556116630,10520,10580,10580,10520,579
|
|
20250122,091600,550024740,10580,10530,10580,10520,536
|
|
20250122,091500,544380950,10590,10580,10590,10490,2468
|
|
20250122,091400,518391910,10580,10570,10600,10510,1020
|
|
20250122,091300,507617010,10520,10580,10580,10520,366
|
|
20250122,091200,503757080,10580,10580,10580,10550,2482
|
|
20250122,091100,477562680,10580,10590,10620,10580,798
|
|
20250122,091000,469094410,10590,10540,10590,10540,366
|
|
20250122,090900,465232260,10540,10540,10550,10540,69
|
|
20250122,090800,464504740,10540,10550,10610,10520,460
|
|
20250122,090700,459643810,10620,10640,10640,10550,2923
|
|
20250122,090600,428693290,10650,10680,10690,10650,357
|
|
20250122,090500,424883450,10680,10630,10690,10630,1576
|
|
20250122,090400,408074660,10630,10670,10670,10610,1530
|
|
20250122,090300,391792070,10670,10820,10850,10670,5622
|
|
20250122,090200,331300770,10820,10910,10910,10800,5183
|
|
20250122,090100,274969850,10920,10740,10920,10700,8708
|
|
20250122,090000,180756730,10710,10770,10800,10710,16797
|