645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,204200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,204100,5067423850,18960,18960,18960,18960,0
|
|
20250102,204000,5067423850,18960,18960,18960,18960,0
|
|
20250102,203900,5067423850,18960,18960,18960,18960,0
|
|
20250102,203800,5067423850,18960,18960,18960,18960,0
|
|
20250102,203700,5067423850,18960,18960,18960,18960,0
|
|
20250102,203600,5067423850,18960,18960,18960,18960,0
|
|
20250102,203500,5067423850,18960,18960,18960,18960,0
|
|
20250102,203400,5067423850,18960,18960,18960,18960,0
|
|
20250102,203300,5067423850,18960,18960,18960,18960,0
|
|
20250102,203200,5067423850,18960,18960,18960,18960,0
|
|
20250102,203100,5067423850,18960,18960,18960,18960,0
|
|
20250102,203000,5067423850,18960,18960,18960,18960,0
|
|
20250102,202900,5067423850,18960,18960,18960,18960,0
|
|
20250102,202800,5067423850,18960,18960,18960,18960,0
|
|
20250102,202700,5067423850,18960,18960,18960,18960,0
|
|
20250102,202600,5067423850,18960,18960,18960,18960,0
|
|
20250102,202500,5067423850,18960,18960,18960,18960,0
|
|
20250102,202400,5067423850,18960,18960,18960,18960,0
|
|
20250102,202300,5067423850,18960,18960,18960,18960,0
|
|
20250102,202200,5067423850,18960,18960,18960,18960,0
|
|
20250102,202100,5067423850,18960,18960,18960,18960,0
|
|
20250102,202000,5067423850,18960,18960,18960,18960,0
|
|
20250102,201900,5067423850,18960,18960,18960,18960,0
|
|
20250102,201800,5067423850,18960,18960,18960,18960,0
|
|
20250102,201700,5067423850,18960,18960,18960,18960,0
|
|
20250102,201600,5067423850,18960,18960,18960,18960,0
|
|
20250102,201500,5067423850,18960,18960,18960,18960,0
|
|
20250102,201400,5067423850,18960,18960,18960,18960,0
|
|
20250102,201300,5067423850,18960,18960,18960,18960,0
|
|
20250102,201200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,201100,5067423850,18960,18960,18960,18960,0
|
|
20250102,201000,5067423850,18960,18960,18960,18960,0
|
|
20250102,200900,5067423850,18960,18960,18960,18960,0
|
|
20250102,200800,5067423850,18960,18960,18960,18960,0
|
|
20250102,200700,5067423850,18960,18960,18960,18960,0
|
|
20250102,200600,5067423850,18960,18960,18960,18960,0
|
|
20250102,200500,5067423850,18960,18960,18960,18960,0
|
|
20250102,200400,5067423850,18960,18960,18960,18960,0
|
|
20250102,200300,5067423850,18960,18960,18960,18960,0
|
|
20250102,200200,5067423850,18960,18960,18960,18960,0
|
|
20250102,200100,5067423850,18960,18960,18960,18960,0
|
|
20250102,200000,5067423850,18960,18960,18960,18960,0
|
|
20250102,195900,5067423850,18960,18960,18960,18960,0
|
|
20250102,195800,5067423850,18960,18960,18960,18960,0
|
|
20250102,195700,5067423850,18960,18960,18960,18960,0
|
|
20250102,195600,5067423850,18960,18960,18960,18960,0
|
|
20250102,195500,5067423850,18960,18960,18960,18960,0
|
|
20250102,195400,5067423850,18960,18960,18960,18960,0
|
|
20250102,195300,5067423850,18960,18960,18960,18960,0
|
|
20250102,195200,5067423850,18960,18960,18960,18960,0
|
|
20250102,195100,5067423850,18960,18960,18960,18960,0
|
|
20250102,195000,5067423850,18960,18960,18960,18960,0
|
|
20250102,194900,5067423850,18960,18960,18960,18960,0
|
|
20250102,194800,5067423850,18960,18960,18960,18960,0
|
|
20250102,194700,5067423850,18960,18960,18960,18960,0
|
|
20250102,194600,5067423850,18960,18960,18960,18960,0
|
|
20250102,194500,5067423850,18960,18960,18960,18960,0
|
|
20250102,194400,5067423850,18960,18960,18960,18960,0
|
|
20250102,194300,5067423850,18960,18960,18960,18960,0
|
|
20250102,194200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,194100,5067423850,18960,18960,18960,18960,0
|
|
20250102,194000,5067423850,18960,18960,18960,18960,0
|
|
20250102,193900,5067423850,18960,18960,18960,18960,0
|
|
20250102,193800,5067423850,18960,18960,18960,18960,0
|
|
20250102,193700,5067423850,18960,18960,18960,18960,0
|
|
20250102,193600,5067423850,18960,18960,18960,18960,0
|
|
20250102,193500,5067423850,18960,18960,18960,18960,0
|
|
20250102,193400,5067423850,18960,18960,18960,18960,0
|
|
20250102,193300,5067423850,18960,18960,18960,18960,0
|
|
20250102,193200,5067423850,18960,18960,18960,18960,0
|
|
20250102,193100,5067423850,18960,18960,18960,18960,0
|
|
20250102,193000,5067423850,18960,18960,18960,18960,0
|
|
20250102,192900,5067423850,18960,18960,18960,18960,0
|
|
20250102,192800,5067423850,18960,18960,18960,18960,0
|
|
20250102,192700,5067423850,18960,18960,18960,18960,0
|
|
20250102,192600,5067423850,18960,18960,18960,18960,0
|
|
20250102,192500,5067423850,18960,18960,18960,18960,0
|
|
20250102,192400,5067423850,18960,18960,18960,18960,0
|
|
20250102,192300,5067423850,18960,18960,18960,18960,0
|
|
20250102,192200,5067423850,18960,18960,18960,18960,0
|
|
20250102,192100,5067423850,18960,18960,18960,18960,0
|
|
20250102,192000,5067423850,18960,18960,18960,18960,0
|
|
20250102,191900,5067423850,18960,18960,18960,18960,0
|
|
20250102,191800,5067423850,18960,18960,18960,18960,0
|
|
20250102,191700,5067423850,18960,18960,18960,18960,0
|
|
20250102,191600,5067423850,18960,18960,18960,18960,0
|
|
20250102,191500,5067423850,18960,18960,18960,18960,0
|
|
20250102,191400,5067423850,18960,18960,18960,18960,0
|
|
20250102,191300,5067423850,18960,18960,18960,18960,0
|
|
20250102,191200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,191100,5067423850,18960,18960,18960,18960,0
|
|
20250102,191000,5067423850,18960,18960,18960,18960,0
|
|
20250102,190900,5067423850,18960,18960,18960,18960,0
|
|
20250102,190800,5067423850,18960,18960,18960,18960,0
|
|
20250102,190700,5067423850,18960,18960,18960,18960,0
|
|
20250102,190600,5067423850,18960,18960,18960,18960,0
|
|
20250102,190500,5067423850,18960,18960,18960,18960,0
|
|
20250102,190400,5067423850,18960,18960,18960,18960,0
|
|
20250102,190300,5067423850,18960,18960,18960,18960,0
|
|
20250102,190200,5067423850,18960,18960,18960,18960,0
|
|
20250102,190100,5067423850,18960,18960,18960,18960,0
|
|
20250102,190000,5067423850,18960,18960,18960,18960,0
|
|
20250102,185900,5067423850,18960,18960,18960,18960,0
|
|
20250102,185800,5067423850,18960,18960,18960,18960,0
|
|
20250102,185700,5067423850,18960,18960,18960,18960,0
|
|
20250102,185600,5067423850,18960,18960,18960,18960,0
|
|
20250102,185500,5067423850,18960,18960,18960,18960,0
|
|
20250102,185400,5067423850,18960,18960,18960,18960,0
|
|
20250102,185300,5067423850,18960,18960,18960,18960,0
|
|
20250102,185200,5067423850,18960,18960,18960,18960,0
|
|
20250102,185100,5067423850,18960,18960,18960,18960,0
|
|
20250102,185000,5067423850,18960,18960,18960,18960,0
|
|
20250102,184900,5067423850,18960,18960,18960,18960,0
|
|
20250102,184800,5067423850,18960,18960,18960,18960,0
|
|
20250102,184700,5067423850,18960,18960,18960,18960,0
|
|
20250102,184600,5067423850,18960,18960,18960,18960,0
|
|
20250102,184500,5067423850,18960,18960,18960,18960,0
|
|
20250102,184400,5067423850,18960,18960,18960,18960,0
|
|
20250102,184300,5067423850,18960,18960,18960,18960,0
|
|
20250102,184200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,184100,5067423850,18960,18960,18960,18960,0
|
|
20250102,184000,5067423850,18960,18960,18960,18960,0
|
|
20250102,183900,5067423850,18960,18960,18960,18960,0
|
|
20250102,183800,5067423850,18960,18960,18960,18960,0
|
|
20250102,183700,5067423850,18960,18960,18960,18960,0
|
|
20250102,183600,5067423850,18960,18960,18960,18960,0
|
|
20250102,183500,5067423850,18960,18960,18960,18960,0
|
|
20250102,183400,5067423850,18960,18960,18960,18960,0
|
|
20250102,183300,5067423850,18960,18960,18960,18960,0
|
|
20250102,183200,5067423850,18960,18960,18960,18960,0
|
|
20250102,183100,5067423850,18960,18960,18960,18960,0
|
|
20250102,183000,5067423850,18960,18960,18960,18960,0
|
|
20250102,182900,5067423850,18960,18960,18960,18960,0
|
|
20250102,182800,5067423850,18960,18960,18960,18960,0
|
|
20250102,182700,5067423850,18960,18960,18960,18960,0
|
|
20250102,182600,5067423850,18960,18960,18960,18960,0
|
|
20250102,182500,5067423850,18960,18960,18960,18960,0
|
|
20250102,182400,5067423850,18960,18960,18960,18960,0
|
|
20250102,182300,5067423850,18960,18960,18960,18960,0
|
|
20250102,182200,5067423850,18960,18960,18960,18960,0
|
|
20250102,182100,5067423850,18960,18960,18960,18960,0
|
|
20250102,182000,5067423850,18960,18960,18960,18960,0
|
|
20250102,181900,5067423850,18960,18960,18960,18960,0
|
|
20250102,181800,5067423850,18960,18960,18960,18960,0
|
|
20250102,181700,5067423850,18960,18960,18960,18960,0
|
|
20250102,181600,5067423850,18960,18960,18960,18960,0
|
|
20250102,181500,5067423850,18960,18960,18960,18960,0
|
|
20250102,181400,5067423850,18960,18960,18960,18960,0
|
|
20250102,181300,5067423850,18960,18960,18960,18960,0
|
|
20250102,181200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,181100,5067423850,18960,18960,18960,18960,0
|
|
20250102,181000,5067423850,18960,18960,18960,18960,0
|
|
20250102,180900,5067423850,18960,18960,18960,18960,0
|
|
20250102,180800,5067423850,18960,18960,18960,18960,0
|
|
20250102,180700,5067423850,18960,18960,18960,18960,0
|
|
20250102,180600,5067423850,18960,18960,18960,18960,0
|
|
20250102,180500,5067423850,18960,18960,18960,18960,0
|
|
20250102,180400,5067423850,18960,18960,18960,18960,0
|
|
20250102,180300,5067423850,18960,18960,18960,18960,0
|
|
20250102,180200,5067423850,18960,18960,18960,18960,0
|
|
20250102,180100,5067423850,18960,18960,18960,18960,0
|
|
20250102,180000,5067423850,18960,18960,18960,18960,0
|
|
20250102,175900,5067423850,18960,18960,18960,18960,0
|
|
20250102,175800,5067423850,18960,18960,18960,18960,0
|
|
20250102,175700,5067423850,18960,18960,18960,18960,0
|
|
20250102,175600,5067423850,18960,18960,18960,18960,0
|
|
20250102,175500,5067423850,18960,18960,18960,18960,0
|
|
20250102,175400,5067423850,18960,18960,18960,18960,0
|
|
20250102,175300,5067423850,18960,18960,18960,18960,0
|
|
20250102,175200,5067423850,18960,18960,18960,18960,0
|
|
20250102,175100,5067423850,18960,18960,18960,18960,0
|
|
20250102,175000,5067423850,18960,18960,18960,18960,0
|
|
20250102,174900,5067423850,18960,18960,18960,18960,0
|
|
20250102,174800,5067423850,18960,18960,18960,18960,0
|
|
20250102,174700,5067423850,18960,18960,18960,18960,0
|
|
20250102,174600,5067423850,18960,18960,18960,18960,0
|
|
20250102,174500,5067423850,18960,18960,18960,18960,0
|
|
20250102,174400,5067423850,18960,18960,18960,18960,0
|
|
20250102,174300,5067423850,18960,18960,18960,18960,0
|
|
20250102,174200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,174100,5067423850,18960,18960,18960,18960,0
|
|
20250102,174000,5067423850,18960,18960,18960,18960,0
|
|
20250102,173900,5067423850,18960,18960,18960,18960,0
|
|
20250102,173800,5067423850,18960,18960,18960,18960,0
|
|
20250102,173700,5067423850,18960,18960,18960,18960,0
|
|
20250102,173600,5067423850,18960,18960,18960,18960,0
|
|
20250102,173500,5067423850,18960,18960,18960,18960,0
|
|
20250102,173400,5067423850,18960,18960,18960,18960,0
|
|
20250102,173300,5067423850,18960,18960,18960,18960,0
|
|
20250102,173200,5067423850,18960,18960,18960,18960,0
|
|
20250102,173100,5067423850,18960,18960,18960,18960,0
|
|
20250102,173000,5067423850,18960,18960,18960,18960,0
|
|
20250102,172900,5067423850,18960,18960,18960,18960,0
|
|
20250102,172800,5067423850,18960,18960,18960,18960,0
|
|
20250102,172700,5067423850,18960,18960,18960,18960,0
|
|
20250102,172600,5067423850,18960,18960,18960,18960,0
|
|
20250102,172500,5067423850,18960,18960,18960,18960,0
|
|
20250102,172400,5067423850,18960,18960,18960,18960,0
|
|
20250102,172300,5067423850,18960,18960,18960,18960,0
|
|
20250102,172200,5067423850,18960,18960,18960,18960,0
|
|
20250102,172100,5067423850,18960,18960,18960,18960,0
|
|
20250102,172000,5067423850,18960,18960,18960,18960,0
|
|
20250102,171900,5067423850,18960,18960,18960,18960,0
|
|
20250102,171800,5067423850,18960,18960,18960,18960,0
|
|
20250102,171700,5067423850,18960,18960,18960,18960,0
|
|
20250102,171600,5067423850,18960,18960,18960,18960,0
|
|
20250102,171500,5067423850,18960,18960,18960,18960,0
|
|
20250102,171400,5067423850,18960,18960,18960,18960,0
|
|
20250102,171300,5067423850,18960,18960,18960,18960,0
|
|
20250102,171200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,171100,5067423850,18960,18960,18960,18960,0
|
|
20250102,171000,5067423850,18960,18960,18960,18960,0
|
|
20250102,170900,5067423850,18960,18960,18960,18960,0
|
|
20250102,170800,5067423850,18960,18960,18960,18960,0
|
|
20250102,170700,5067423850,18960,18960,18960,18960,0
|
|
20250102,170600,5067423850,18960,18960,18960,18960,0
|
|
20250102,170500,5067423850,18960,18960,18960,18960,0
|
|
20250102,170400,5067423850,18960,18960,18960,18960,0
|
|
20250102,170300,5067423850,18960,18960,18960,18960,0
|
|
20250102,170200,5067423850,18960,18960,18960,18960,0
|
|
20250102,170100,5067423850,18960,18960,18960,18960,0
|
|
20250102,170000,5067423850,18960,18960,18960,18960,0
|
|
20250102,165900,5067423850,18960,18960,18960,18960,0
|
|
20250102,165800,5067423850,18960,18960,18960,18960,0
|
|
20250102,165700,5067423850,18960,18960,18960,18960,0
|
|
20250102,165600,5067423850,18960,18960,18960,18960,0
|
|
20250102,165500,5067423850,18960,18960,18960,18960,0
|
|
20250102,165400,5067423850,18960,18960,18960,18960,0
|
|
20250102,165300,5067423850,18960,18960,18960,18960,0
|
|
20250102,165200,5067423850,18960,18960,18960,18960,0
|
|
20250102,165100,5067423850,18960,18960,18960,18960,0
|
|
20250102,165000,5067423850,18960,18960,18960,18960,0
|
|
20250102,164900,5067423850,18960,18960,18960,18960,0
|
|
20250102,164800,5067423850,18960,18960,18960,18960,0
|
|
20250102,164700,5067423850,18960,18960,18960,18960,0
|
|
20250102,164600,5067423850,18960,18960,18960,18960,0
|
|
20250102,164500,5067423850,18960,18960,18960,18960,0
|
|
20250102,164400,5067423850,18960,18960,18960,18960,0
|
|
20250102,164300,5067423850,18960,18960,18960,18960,0
|
|
20250102,164200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,164100,5067423850,18960,18960,18960,18960,0
|
|
20250102,164000,5067423850,18960,18960,18960,18960,0
|
|
20250102,163900,5067423850,18960,18960,18960,18960,0
|
|
20250102,163800,5067423850,18960,18960,18960,18960,0
|
|
20250102,163700,5067423850,18960,18960,18960,18960,0
|
|
20250102,163600,5067423850,18960,18960,18960,18960,0
|
|
20250102,163500,5067423850,18960,18960,18960,18960,0
|
|
20250102,163400,5067423850,18960,18960,18960,18960,0
|
|
20250102,163300,5067423850,18960,18960,18960,18960,0
|
|
20250102,163200,5067423850,18960,18960,18960,18960,0
|
|
20250102,163100,5067423850,18960,18960,18960,18960,0
|
|
20250102,163000,5067423850,18960,18960,18960,18960,0
|
|
20250102,162900,5067423850,18960,18960,18960,18960,0
|
|
20250102,162800,5067423850,18960,18960,18960,18960,0
|
|
20250102,162700,5067423850,18960,18960,18960,18960,0
|
|
20250102,162600,5067423850,18960,18960,18960,18960,0
|
|
20250102,162500,5067423850,18960,18960,18960,18960,0
|
|
20250102,162400,5067423850,18960,18960,18960,18960,0
|
|
20250102,162300,5067423850,18960,18960,18960,18960,0
|
|
20250102,162200,5067423850,18960,18960,18960,18960,0
|
|
20250102,162100,5067423850,18960,18960,18960,18960,0
|
|
20250102,162000,5067423850,18960,18960,18960,18960,0
|
|
20250102,161900,5067423850,18960,18960,18960,18960,0
|
|
20250102,161800,5067423850,18960,18960,18960,18960,0
|
|
20250102,161700,5067423850,18960,18960,18960,18960,0
|
|
20250102,161600,5067423850,18960,18960,18960,18960,0
|
|
20250102,161500,5067423850,18960,18960,18960,18960,0
|
|
20250102,161400,5067423850,18960,18960,18960,18960,0
|
|
20250102,161300,5067423850,18960,18960,18960,18960,0
|
|
20250102,161200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,161100,5067423850,18960,18960,18960,18960,0
|
|
20250102,161000,5067423850,18960,18960,18960,18960,0
|
|
20250102,160900,5067423850,18960,18960,18960,18960,0
|
|
20250102,160800,5067423850,18960,18960,18960,18960,0
|
|
20250102,160700,5067423850,18960,18960,18960,18960,0
|
|
20250102,160600,5067423850,18960,18960,18960,18960,0
|
|
20250102,160500,5067423850,18960,18960,18960,18960,0
|
|
20250102,160400,5067423850,18960,18960,18960,18960,0
|
|
20250102,160300,5067423850,18960,18960,18960,18960,0
|
|
20250102,160200,5067423850,18960,18960,18960,18960,0
|
|
20250102,160100,5067423850,18960,18960,18960,18960,0
|
|
20250102,160000,5067423850,18960,18960,18960,18960,0
|
|
20250102,155900,5067423850,18960,18960,18960,18960,0
|
|
20250102,155800,5067423850,18960,18960,18960,18960,0
|
|
20250102,155700,5067423850,18960,18960,18960,18960,0
|
|
20250102,155600,5067423850,18960,18960,18960,18960,0
|
|
20250102,155500,5067423850,18960,18960,18960,18960,0
|
|
20250102,155400,5067423850,18960,18960,18960,18960,0
|
|
20250102,155300,5067423850,18960,18960,18960,18960,0
|
|
20250102,155200,5067423850,18960,18960,18960,18960,0
|
|
20250102,155100,5067423850,18960,18960,18960,18960,0
|
|
20250102,155000,5067423850,18960,18960,18960,18960,0
|
|
20250102,154900,5067423850,18960,18960,18960,18960,0
|
|
20250102,154800,5067423850,18960,18960,18960,18960,0
|
|
20250102,154700,5067423850,18960,18960,18960,18960,0
|
|
20250102,154600,5067423850,18960,18960,18960,18960,0
|
|
20250102,154500,5067423850,18960,18960,18960,18960,0
|
|
20250102,154400,5067423850,18960,18960,18960,18960,0
|
|
20250102,154300,5067423850,18960,18960,18960,18960,0
|
|
20250102,154200,5067423850,18960,18960,18960,18960,1216
|
|
20250102,154100,5067423850,18960,18960,18960,18960,0
|
|
20250102,154000,5067423850,18960,18960,18960,18960,0
|
|
20250102,153900,5067423850,18960,18960,18960,18960,0
|
|
20250102,153800,5067423850,18960,18960,18960,18960,0
|
|
20250102,153700,5067423850,18960,18960,18960,18960,0
|
|
20250102,153600,5067423850,18960,18960,18960,18960,0
|
|
20250102,153500,5067423850,18960,18960,18960,18960,0
|
|
20250102,153400,5067423850,18960,18960,18960,18960,0
|
|
20250102,153300,5067423850,18960,18960,18960,18960,0
|
|
20250102,153200,5067423850,18960,18960,18960,18960,0
|
|
20250102,153100,5067423850,18960,18960,18960,18960,0
|
|
20250102,153000,5067423850,18960,18960,18960,18960,1216
|
|
20250102,152900,5044368490,18950,18950,18950,18950,0
|
|
20250102,152800,5044368490,18950,18950,18950,18950,0
|
|
20250102,152700,5044368490,18950,18950,18950,18950,0
|
|
20250102,152600,5044368490,18950,18950,18950,18950,0
|
|
20250102,152500,5044368490,18950,18950,18950,18950,0
|
|
20250102,152400,5044368490,18950,18950,18950,18950,0
|
|
20250102,152300,5044368490,18950,18950,18950,18950,0
|
|
20250102,152200,5044368490,18950,18950,18950,18950,0
|
|
20250102,152100,5044368490,18950,18950,18950,18950,0
|
|
20250102,152000,5044368490,18950,18950,18950,18950,0
|
|
20250102,151900,5044368490,18950,18930,18950,18930,212
|
|
20250102,151800,5040352950,18930,18920,18930,18920,574
|
|
20250102,151700,5029489250,18890,18890,18910,18890,97
|
|
20250102,151600,5027656860,18890,18900,18900,18890,509
|
|
20250102,151500,5018039530,18900,18930,18930,18900,59
|
|
20250102,151400,5016924100,18930,18920,18930,18920,55
|
|
20250102,151300,5015883450,18930,18930,18930,18900,154
|
|
20250102,151200,5012969190,18960,18930,18970,18930,131
|
|
20250102,151100,5010488760,18890,18890,18890,18890,2
|
|
20250102,151000,5010450980,18880,18920,18930,18880,174
|
|
20250102,150900,5007163250,18900,18900,18920,18900,230
|
|
20250102,150800,5002815990,18880,18890,18900,18880,544
|
|
20250102,150700,4992543400,18890,18880,18900,18880,253
|
|
20250102,150600,4987762680,18880,18880,18880,18880,127
|
|
20250102,150500,4985364920,18880,18880,18880,18880,458
|
|
20250102,150400,4976717880,18880,18880,18880,18880,197
|
|
20250102,150300,4972998520,18880,18890,18890,18880,369
|
|
20250102,150200,4966031650,18890,18890,18890,18890,151
|
|
20250102,150100,4963179260,18890,18900,18900,18890,67
|
|
20250102,150000,4961913540,18900,18930,18930,18900,169
|
|
20250102,145900,4958718900,18930,18910,18930,18900,235
|
|
20250102,145800,4954276440,18930,18930,18930,18900,273
|
|
20250102,145700,4949115330,18900,18920,18950,18900,121
|
|
20250102,145600,4946827340,18940,18930,18940,18910,213
|
|
20250102,145500,4942798610,18940,18940,18940,18910,335
|
|
20250102,145400,4936459270,18930,18940,18940,18900,243
|
|
20250102,145300,4931863710,18940,18970,18970,18930,271
|
|
20250102,145200,4926732320,18950,18940,18980,18940,146
|
|
20250102,145100,4923966420,18930,18930,18930,18900,1154
|
|
20250102,145000,4902129000,18930,18920,18930,18900,401
|
|
20250102,144900,4894546470,18930,18930,18940,18920,82
|
|
20250102,144800,4892994440,18920,18880,18920,18880,348
|
|
20250102,144700,4886414790,18930,18940,18940,18890,245
|
|
20250102,144600,4881784050,18940,18950,18950,18930,423
|
|
20250102,144500,4873773550,18940,18940,18940,18930,457
|
|
20250102,144400,4865122290,18980,18930,18990,18900,601
|
|
20250102,144300,4853742450,18930,18890,18940,18890,181
|
|
20250102,144200,4850321620,18930,18830,18930,18830,923
|
|
20250102,144100,4832887210,18860,18800,18880,18800,367
|
|
20250102,144000,4825981300,18800,18890,18890,18800,42
|
|
20250102,143900,4825188460,18800,18890,18890,18800,1189
|
|
20250102,143800,4802834060,18890,18820,18890,18800,337
|
|
20250102,143700,4796488850,18820,18850,18890,18810,369
|
|
20250102,143600,4789536430,18880,18850,18880,18850,195
|
|
20250102,143500,4785860610,18880,18880,18890,18880,236
|
|
20250102,143400,4781404660,18880,18830,18880,18810,671
|
|
20250102,143300,4768754940,18800,18810,18830,18800,199
|
|
20250102,143200,4765011750,18830,18840,18840,18810,218
|
|
20250102,143100,4760906260,18850,18840,18850,18840,66
|
|
20250102,143000,4759662270,18850,18810,18850,18810,543
|
|
20250102,142900,4749436910,18820,18810,18840,18810,283
|
|
20250102,142800,4744107760,18850,18800,18850,18800,282
|
|
20250102,142700,4738797910,18800,18820,18820,18800,238
|
|
20250102,142600,4734323310,18830,18850,18850,18800,153
|
|
20250102,142500,4731446140,18830,18860,18860,18800,279
|
|
20250102,142400,4726194020,18860,18810,18860,18800,169
|
|
20250102,142300,4723015050,18850,18810,18850,18790,207
|
|
20250102,142200,4719120700,18810,18850,18850,18800,3273
|
|
20250102,142100,4657582100,18810,18810,18810,18810,163
|
|
20250102,142000,4654516070,18860,18810,18860,18810,149
|
|
20250102,141900,4651712200,18840,18840,18840,18810,184
|
|
20250102,141800,4648248490,18840,18850,18850,18840,120
|
|
20250102,141700,4645986630,18840,18790,18870,18790,244
|
|
20250102,141600,4641390320,18800,18820,18820,18790,409
|
|
20250102,141500,4633698010,18820,18820,18830,18800,291
|
|
20250102,141400,4628221440,18820,18830,18880,18820,192
|
|
20250102,141300,4624606320,18800,18820,18860,18800,358
|
|
20250102,141200,4617867600,18820,18840,18840,18800,187
|
|
20250102,141100,4614347300,18840,18880,18880,18810,232
|
|
20250102,141000,4609979600,18880,18850,18880,18810,203
|
|
20250102,140900,4606158270,18850,18850,18850,18810,169
|
|
20250102,140800,4602974450,18850,18890,18890,18850,1065
|
|
20250102,140700,4582898120,18850,18890,18890,18850,291
|
|
20250102,140600,4577407900,18880,18900,18920,18880,102
|
|
20250102,140500,4575479680,18910,18930,18940,18910,200
|
|
20250102,140400,4571697030,18910,18940,18960,18910,277
|
|
20250102,140300,4566453370,18910,18870,18940,18850,1416
|
|
20250102,140200,4539701220,18880,18860,18880,18840,186
|
|
20250102,140100,4536194530,18880,18900,18900,18860,253
|
|
20250102,140000,4531419360,18840,18830,18860,18800,239
|
|
20250102,135900,4526923640,18790,18780,18830,18780,359
|
|
20250102,135800,4520172400,18780,18770,18800,18770,226
|
|
20250102,135700,4515929310,18770,18770,18770,18760,399
|
|
20250102,135600,4508442910,18780,18770,18800,18760,203
|
|
20250102,135500,4504632510,18770,18760,18830,18760,188
|
|
20250102,135400,4501098960,18760,18770,18800,18760,948
|
|
20250102,135300,4483311370,18780,18800,18800,18770,230
|
|
20250102,135200,4478991820,18770,18810,18810,18770,434
|
|
20250102,135100,4470836200,18800,18830,18830,18800,219
|
|
20250102,135000,4466716490,18810,18800,18810,18800,347
|
|
20250102,134900,4460191470,18770,18800,18810,18770,380
|
|
20250102,134800,4453055450,18800,18820,18820,18780,189
|
|
20250102,134700,4449505870,18820,18830,18830,18780,1360
|
|
20250102,134600,4423928260,18840,18850,18850,18840,42
|
|
20250102,134500,4423136950,18870,18830,18870,18830,302
|
|
20250102,134400,4417448690,18830,18850,18890,18830,228
|
|
20250102,134300,4413149760,18860,18900,18900,18860,163
|
|
20250102,134200,4410075070,18890,18900,18900,18870,439
|
|
20250102,134100,4401784170,18910,18920,18920,18870,118
|
|
20250102,134000,4399556330,18870,18900,18900,18870,180
|
|
20250102,133900,4396155600,18980,18880,18980,18880,200
|
|
20250102,133800,4392375910,18880,18920,18920,18850,186
|
|
20250102,133700,4388868750,18910,18870,18920,18820,392
|
|
20250102,133600,4381473940,18870,18890,18910,18840,264
|
|
20250102,133500,4376490210,18890,18850,18910,18850,57
|
|
20250102,133400,4375413550,18820,18830,18930,18820,230
|
|
20250102,133300,4371077910,18920,18860,18930,18820,1422
|
|
20250102,133200,4344251090,18860,18880,18880,18820,277
|
|
20250102,133100,4339034530,18860,18870,18870,18840,206
|
|
20250102,133000,4335152900,18860,18880,18890,18840,257
|
|
20250102,132900,4330305430,18860,18890,18920,18860,387
|
|
20250102,132800,4322998280,18860,18860,18890,18860,193
|
|
20250102,132700,4319357340,18890,18860,18890,18860,207
|
|
20250102,132600,4315451970,18880,18930,18930,18880,530
|
|
20250102,132500,4305429850,18930,18950,18980,18920,1014
|
|
20250102,132400,4286235780,18980,18960,18980,18950,291
|
|
20250102,132300,4280717590,18960,18950,19000,18950,70
|
|
20250102,132200,4279389730,18950,18930,18970,18930,139
|
|
20250102,132100,4276755720,18930,18930,18970,18930,163
|
|
20250102,132000,4273670050,18930,19000,19000,18920,233
|
|
20250102,131900,4269257190,18980,18980,19030,18980,298
|
|
20250102,131800,4263593170,18980,18960,18980,18930,219
|
|
20250102,131700,4259443150,18950,18920,18950,18920,225
|
|
20250102,131600,4255183130,18920,19000,19000,18920,2445
|
|
20250102,131500,4208762400,19010,19000,19010,19000,198
|
|
20250102,131400,4204999890,19010,19010,19030,19010,354
|
|
20250102,131300,4198269770,19030,19050,19050,19010,39
|
|
20250102,131200,4197527680,19050,19010,19050,19010,354
|
|
20250102,131100,4190796160,19050,19040,19060,19010,207
|
|
20250102,131000,4186856930,19090,19140,19140,19090,257
|
|
20250102,130900,4181949110,19140,19140,19140,19100,202
|
|
20250102,130800,4178089110,19100,19070,19120,19070,559
|
|
20250102,130700,4167406140,19060,19050,19120,19050,279
|
|
20250102,130600,4162087530,19070,19060,19070,19020,627
|
|
20250102,130500,4150147640,19080,19050,19090,19050,183
|
|
20250102,130400,4146658070,19060,19080,19080,19040,392
|
|
20250102,130300,4139186730,19090,19080,19090,19040,179
|
|
20250102,130200,4135776850,19120,19040,19120,19030,288
|
|
20250102,130100,4130292700,19040,19040,19070,19040,410
|
|
20250102,130000,4122485520,19070,19050,19070,19040,366
|
|
20250102,125900,4115513130,19050,19080,19080,19040,1067
|
|
20250102,125800,4095195410,19050,19080,19080,19050,264
|
|
20250102,125700,4090164270,19080,19090,19110,19080,101
|
|
20250102,125600,4088237040,19120,19110,19180,19110,533
|
|
20250102,125500,4078044670,19120,19190,19190,19110,920
|
|
20250102,125400,4060430300,19130,19090,19130,19050,707
|
|
20250102,125300,4046918910,19090,19100,19100,19060,407
|
|
20250102,125200,4039151310,19090,19070,19130,19050,981
|
|
20250102,125100,4020430650,19060,18950,19060,18920,2022
|
|
20250102,125000,3981993550,18970,18960,18970,18900,485
|
|
20250102,124900,3972806580,18970,18890,18970,18850,1328
|
|
20250102,124800,3947707710,18870,18820,18870,18800,860
|
|
20250102,124700,3931501480,18800,18830,18840,18800,307
|
|
20250102,124600,3925720790,18830,18800,18830,18780,572
|
|
20250102,124500,3914966630,18770,18770,18800,18770,425
|
|
20250102,124400,3906984070,18770,18790,18800,18760,757
|
|
20250102,124300,3892765500,18770,18810,18840,18770,959
|
|
20250102,124200,3874727400,18820,18820,18840,18800,214
|
|
20250102,124100,3870699930,18820,18840,18840,18820,322
|
|
20250102,124000,3864637910,18820,18840,18840,18820,378
|
|
20250102,123900,3857516640,18850,18800,18850,18800,179
|
|
20250102,123800,3854147940,18800,18800,18820,18800,167
|
|
20250102,123700,3851008300,18780,18790,18800,18770,552
|
|
20250102,123600,3840643320,18790,18780,18820,18780,424
|
|
20250102,123500,3832673450,18780,18790,18790,18770,1263
|
|
20250102,123400,3808955510,18780,18780,18790,18770,650
|
|
20250102,123300,3796753720,18780,18800,18800,18780,255
|
|
20250102,123200,3791964200,18780,18840,18840,18780,976
|
|
20250102,123100,3773615820,18840,18860,18860,18810,313
|
|
20250102,123000,3767724930,18860,18850,18870,18840,305
|
|
20250102,122900,3761974570,18870,18870,18870,18850,176
|
|
20250102,122800,3758653670,18880,18870,18890,18830,581
|
|
20250102,122700,3747691730,18870,18880,18890,18870,173
|
|
20250102,122600,3744426100,18880,18880,18900,18880,986
|
|
20250102,122500,3725797800,18880,18870,18880,18870,46
|
|
20250102,122400,3724929560,18850,18850,18850,18810,3557
|
|
20250102,122300,3657939480,18840,18880,18890,18840,298
|
|
20250102,122200,3652319790,18850,18880,18880,18840,120
|
|
20250102,122100,3650058580,18840,18850,18850,18840,140
|
|
20250102,122000,3647420090,18840,18860,18880,18830,233
|
|
20250102,121900,3643030110,18880,18900,18900,18840,308
|
|
20250102,121800,3637209850,18900,18860,18930,18860,896
|
|
20250102,121700,3620280280,18900,18900,18900,18840,14
|
|
20250102,121600,3620015920,18850,18830,18850,18820,437
|
|
20250102,121500,3611785010,18820,18820,18830,18810,251
|
|
20250102,121400,3607060790,18800,18830,18830,18800,153
|
|
20250102,121300,3604180490,18850,18810,18850,18800,319
|
|
20250102,121200,3598179920,18800,18800,18850,18780,504
|
|
20250102,121100,3588686750,18780,18800,18820,18780,222
|
|
20250102,121000,3584515300,18850,18830,18850,18780,286
|
|
20250102,120900,3579136450,18830,18840,18840,18790,805
|
|
20250102,120800,3563981040,18840,18840,18850,18840,437
|
|
20250102,120700,3555747940,18840,18850,18850,18840,744
|
|
20250102,120600,3541729960,18840,18850,18900,18840,319
|
|
20250102,120500,3535713550,18870,18820,18870,18820,443
|
|
20250102,120400,3527365350,18830,18800,18840,18800,510
|
|
20250102,120300,3517768860,18770,18760,18810,18760,185
|
|
20250102,120200,3514295080,18770,18780,18790,18770,186
|
|
20250102,120100,3510803630,18780,18800,18810,18780,191
|
|
20250102,120000,3507216480,18830,18840,18840,18760,192
|
|
20250102,115900,3503606880,18810,18850,18860,18790,412
|
|
20250102,115800,3495853940,18850,18910,18910,18840,378
|
|
20250102,115700,3488728410,18910,18770,18910,18770,1524
|
|
20250102,115600,3460017220,18810,18760,18810,18760,751
|
|
20250102,115500,3445917680,18780,18770,18780,18750,201
|
|
20250102,115400,3442146300,18770,18760,18810,18760,179
|
|
20250102,115300,3438786680,18760,18750,18760,18750,616
|
|
20250102,115200,3427235780,18750,18770,18770,18750,488
|
|
20250102,115100,3418080040,18760,18790,18800,18750,1057
|
|
20250102,115000,3398248350,18790,18800,18800,18790,685
|
|
20250102,114900,3385375860,18810,18790,18810,18790,331
|
|
20250102,114800,3379153430,18790,18830,18840,18790,227
|
|
20250102,114700,3374881020,18830,18780,18840,18780,461
|
|
20250102,114600,3366212370,18780,18770,18780,18750,280
|
|
20250102,114500,3360960350,18760,18750,18780,18740,448
|
|
20250102,114400,3352560800,18750,18750,18790,18750,956
|
|
20250102,114300,3334635220,18760,18770,18770,18750,168
|
|
20250102,114200,3331483410,18760,18790,18800,18760,588
|
|
20250102,114100,3320442790,18790,18750,18800,18750,160
|
|
20250102,114000,3317442610,18750,18820,18820,18750,3287
|
|
20250102,113900,3255711430,18820,18830,18840,18810,213
|
|
20250102,113800,3251702270,18810,18840,18840,18810,431
|
|
20250102,113700,3243587150,18830,18820,18840,18800,1006
|
|
20250102,113600,3224663810,18820,18820,18820,18810,654
|
|
20250102,113500,3212358040,18810,18810,18810,18800,241
|
|
20250102,113400,3207825760,18800,18820,18820,18800,629
|
|
20250102,113300,3195991110,18820,18930,18930,18820,6693
|
|
20250102,113200,3069448360,18930,19000,19000,18930,7087
|
|
20250102,113100,2934986270,19000,19000,19010,18990,1269
|
|
20250102,113000,2910875210,19000,19010,19020,19000,432
|
|
20250102,112900,2902666630,19010,18990,19010,18990,477
|
|
20250102,112800,2893603650,18990,19010,19010,18990,572
|
|
20250102,112700,2882736440,19020,19040,19040,19010,343
|
|
20250102,112600,2876212490,19040,19030,19040,19030,84
|
|
20250102,112500,2874613930,19040,19030,19040,19030,210
|
|
20250102,112400,2870617460,19030,19080,19080,19030,320
|
|
20250102,112300,2864523370,19080,19060,19080,19030,91
|
|
20250102,112200,2862789260,19030,19040,19060,19020,315
|
|
20250102,112100,2856795180,19030,19010,19110,19010,663
|
|
20250102,112000,2844160260,19010,19000,19010,18990,264
|
|
20250102,111900,2839142760,19000,19050,19060,19000,232
|
|
20250102,111800,2834730620,19040,19120,19120,19040,734
|
|
20250102,111700,2820727760,19080,19020,19080,19000,2585
|
|
20250102,111600,2771458650,19010,19000,19030,18970,5895
|
|
20250102,111500,2659510330,19000,19020,19020,19000,1057
|
|
20250102,111400,2639426630,19000,19040,19040,19000,918
|
|
20250102,111300,2621973550,19040,19020,19040,19020,258
|
|
20250102,111200,2617066370,19020,19020,19020,19000,425
|
|
20250102,111100,2608984730,19030,19030,19030,19010,46
|
|
20250102,111000,2608109850,19010,19030,19050,19010,4037
|
|
20250102,110900,2531302580,19050,19050,19060,19050,187
|
|
20250102,110800,2527740060,19060,19050,19060,19030,1133
|
|
20250102,110700,2506169650,19030,19030,19030,19020,510
|
|
20250102,110600,2496465870,19030,19050,19070,19030,430
|
|
20250102,110500,2488276430,19020,19040,19040,19020,723
|
|
20250102,110400,2474520290,19050,19110,19110,19050,3443
|
|
20250102,110300,2408843700,19120,19130,19150,19090,168
|
|
20250102,110200,2405631430,19130,19170,19180,19110,436
|
|
20250102,110100,2397280860,19170,19050,19170,19050,1432
|
|
20250102,110000,2369869520,19050,19140,19140,19050,915
|
|
20250102,105900,2352407230,19140,19120,19140,19120,261
|
|
20250102,105800,2347416430,19110,19030,19140,19030,789
|
|
20250102,105700,2332359160,19030,19040,19080,19010,1019
|
|
20250102,105600,2312957370,19040,19050,19060,19040,219
|
|
20250102,105500,2308785280,19050,19150,19150,19050,3871
|
|
20250102,105400,2234814000,19130,19180,19180,19130,1598
|
|
20250102,105300,2204191250,19190,19190,19190,19170,221
|
|
20250102,105200,2199954020,19200,19300,19300,19170,7754
|
|
20250102,105100,2050963500,19280,19250,19300,19250,400
|
|
20250102,105000,2043258680,19250,19270,19270,19250,184
|
|
20250102,104900,2039714680,19260,19260,19280,19260,773
|
|
20250102,104800,2024820240,19270,19250,19270,19250,609
|
|
20250102,104700,2013092890,19250,19380,19380,19250,983
|
|
20250102,104600,1994110490,19360,19200,19360,19200,1485
|
|
20250102,104500,1965443550,19220,19210,19220,19200,108
|
|
20250102,104400,1963369830,19200,19200,19200,19200,1642
|
|
20250102,104300,1931843430,19210,19200,19220,19200,273
|
|
20250102,104200,1926598080,19230,19280,19280,19210,2279
|
|
20250102,104100,1882725270,19280,19260,19300,19260,464
|
|
20250102,104000,1873784820,19230,19230,19260,19180,1381
|
|
20250102,103900,1847211560,19260,19210,19260,19150,598
|
|
20250102,103800,1835730070,19210,19250,19360,19210,620
|
|
20250102,103700,1823793120,19250,19260,19390,19240,670
|
|
20250102,103600,1810863060,19240,18980,19240,18970,3017
|
|
20250102,103500,1753167170,18970,19010,19010,18970,532
|
|
20250102,103400,1743073910,18990,19090,19090,18990,502
|
|
20250102,103300,1733521400,19070,18990,19090,18980,2498
|
|
20250102,103200,1686009100,18980,18990,18990,18970,240
|
|
20250102,103100,1681455510,18970,19030,19040,18970,2958
|
|
20250102,103000,1625224120,19040,19050,19070,19030,1488
|
|
20250102,102900,1596885240,19040,19080,19080,19040,567
|
|
20250102,102800,1586081840,19110,19060,19110,19060,530
|
|
20250102,102700,1575971080,19060,19060,19080,19050,1447
|
|
20250102,102600,1548373040,19060,19080,19080,19020,1537
|
|
20250102,102500,1519095880,19080,19110,19150,19070,926
|
|
20250102,102400,1501404020,19100,18970,19100,18970,1605
|
|
20250102,102300,1470850670,18970,18940,18970,18900,2787
|
|
20250102,102200,1418130130,18920,18910,18930,18900,1740
|
|
20250102,102100,1385230410,18910,19030,19040,18900,10459
|
|
20250102,102000,1186692610,19020,19030,19040,19010,1050
|
|
20250102,101900,1166722140,19030,19090,19100,19030,2044
|
|
20250102,101800,1127748150,19080,19130,19210,19080,5281
|
|
20250102,101700,1026877360,19230,19320,19320,19120,3661
|
|
20250102,101600,956376970,19310,19300,19420,19300,549
|
|
20250102,101500,945739720,19350,19290,19350,19260,801
|
|
20250102,101400,930282830,19310,19120,19340,19120,1835
|
|
20250102,101300,894929870,19120,19170,19200,19120,1129
|
|
20250102,101200,873290260,19250,19120,19250,19120,1239
|
|
20250102,101100,849523990,19120,19120,19150,19110,1267
|
|
20250102,101000,825304950,19120,19260,19260,19110,4166
|
|
20250102,100900,745282780,19260,19250,19270,19250,306
|
|
20250102,100800,739391080,19280,19310,19310,19230,312
|
|
20250102,100700,733382500,19310,19110,19310,19100,1753
|
|
20250102,100600,699785880,19110,19120,19210,19100,2197
|
|
20250102,100500,657784080,19120,19290,19290,19120,2217
|
|
20250102,100400,615168730,19290,19410,19500,19290,8234
|
|
20250102,100300,455702340,19400,19400,19500,19370,3014
|
|
20250102,100200,397157520,19500,19300,19520,19280,2049
|
|
20250102,100100,357409440,19300,19450,19450,19270,8548
|
|
20250102,100000,192129030,19440,19610,19620,19430,9749
|