660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,195600,10355616980,18130,18130,18130,18130,0
|
|
20250109,195500,10355616980,18130,18130,18130,18130,0
|
|
20250109,195400,10355616980,18130,18130,18130,18130,0
|
|
20250109,195300,10355616980,18130,18130,18130,18130,0
|
|
20250109,195200,10355616980,18130,18130,18130,18130,0
|
|
20250109,195100,10355616980,18130,18130,18130,18130,0
|
|
20250109,195000,10355616980,18130,18130,18130,18130,0
|
|
20250109,194900,10355616980,18130,18130,18130,18130,0
|
|
20250109,194800,10355616980,18130,18130,18130,18130,0
|
|
20250109,194700,10355616980,18130,18130,18130,18130,0
|
|
20250109,194600,10355616980,18130,18130,18130,18130,0
|
|
20250109,194500,10355616980,18130,18130,18130,18130,0
|
|
20250109,194400,10355616980,18130,18130,18130,18130,0
|
|
20250109,194300,10355616980,18130,18130,18130,18130,0
|
|
20250109,194200,10355616980,18130,18130,18130,18130,0
|
|
20250109,194100,10355616980,18130,18130,18130,18130,0
|
|
20250109,194000,10355616980,18130,18130,18130,18130,0
|
|
20250109,193900,10355616980,18130,18130,18130,18130,0
|
|
20250109,193800,10355616980,18130,18130,18130,18130,0
|
|
20250109,193700,10355616980,18130,18130,18130,18130,0
|
|
20250109,193600,10355616980,18130,18130,18130,18130,0
|
|
20250109,193500,10355616980,18130,18130,18130,18130,0
|
|
20250109,193400,10355616980,18130,18130,18130,18130,0
|
|
20250109,193300,10355616980,18130,18130,18130,18130,0
|
|
20250109,193200,10355616980,18130,18130,18130,18130,0
|
|
20250109,193100,10355616980,18130,18130,18130,18130,0
|
|
20250109,193000,10355616980,18130,18130,18130,18130,0
|
|
20250109,192900,10355616980,18130,18130,18130,18130,0
|
|
20250109,192800,10355616980,18130,18130,18130,18130,0
|
|
20250109,192700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,192600,10355616980,18130,18130,18130,18130,0
|
|
20250109,192500,10355616980,18130,18130,18130,18130,0
|
|
20250109,192400,10355616980,18130,18130,18130,18130,0
|
|
20250109,192300,10355616980,18130,18130,18130,18130,0
|
|
20250109,192200,10355616980,18130,18130,18130,18130,0
|
|
20250109,192100,10355616980,18130,18130,18130,18130,0
|
|
20250109,192000,10355616980,18130,18130,18130,18130,0
|
|
20250109,191900,10355616980,18130,18130,18130,18130,0
|
|
20250109,191800,10355616980,18130,18130,18130,18130,0
|
|
20250109,191700,10355616980,18130,18130,18130,18130,0
|
|
20250109,191600,10355616980,18130,18130,18130,18130,0
|
|
20250109,191500,10355616980,18130,18130,18130,18130,0
|
|
20250109,191400,10355616980,18130,18130,18130,18130,0
|
|
20250109,191300,10355616980,18130,18130,18130,18130,0
|
|
20250109,191200,10355616980,18130,18130,18130,18130,0
|
|
20250109,191100,10355616980,18130,18130,18130,18130,0
|
|
20250109,191000,10355616980,18130,18130,18130,18130,0
|
|
20250109,190900,10355616980,18130,18130,18130,18130,0
|
|
20250109,190800,10355616980,18130,18130,18130,18130,0
|
|
20250109,190700,10355616980,18130,18130,18130,18130,0
|
|
20250109,190600,10355616980,18130,18130,18130,18130,0
|
|
20250109,190500,10355616980,18130,18130,18130,18130,0
|
|
20250109,190400,10355616980,18130,18130,18130,18130,0
|
|
20250109,190300,10355616980,18130,18130,18130,18130,0
|
|
20250109,190200,10355616980,18130,18130,18130,18130,0
|
|
20250109,190100,10355616980,18130,18130,18130,18130,0
|
|
20250109,190000,10355616980,18130,18130,18130,18130,0
|
|
20250109,185900,10355616980,18130,18130,18130,18130,0
|
|
20250109,185800,10355616980,18130,18130,18130,18130,0
|
|
20250109,185700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,185600,10355616980,18130,18130,18130,18130,0
|
|
20250109,185500,10355616980,18130,18130,18130,18130,0
|
|
20250109,185400,10355616980,18130,18130,18130,18130,0
|
|
20250109,185300,10355616980,18130,18130,18130,18130,0
|
|
20250109,185200,10355616980,18130,18130,18130,18130,0
|
|
20250109,185100,10355616980,18130,18130,18130,18130,0
|
|
20250109,185000,10355616980,18130,18130,18130,18130,0
|
|
20250109,184900,10355616980,18130,18130,18130,18130,0
|
|
20250109,184800,10355616980,18130,18130,18130,18130,0
|
|
20250109,184700,10355616980,18130,18130,18130,18130,0
|
|
20250109,184600,10355616980,18130,18130,18130,18130,0
|
|
20250109,184500,10355616980,18130,18130,18130,18130,0
|
|
20250109,184400,10355616980,18130,18130,18130,18130,0
|
|
20250109,184300,10355616980,18130,18130,18130,18130,0
|
|
20250109,184200,10355616980,18130,18130,18130,18130,0
|
|
20250109,184100,10355616980,18130,18130,18130,18130,0
|
|
20250109,184000,10355616980,18130,18130,18130,18130,0
|
|
20250109,183900,10355616980,18130,18130,18130,18130,0
|
|
20250109,183800,10355616980,18130,18130,18130,18130,0
|
|
20250109,183700,10355616980,18130,18130,18130,18130,0
|
|
20250109,183600,10355616980,18130,18130,18130,18130,0
|
|
20250109,183500,10355616980,18130,18130,18130,18130,0
|
|
20250109,183400,10355616980,18130,18130,18130,18130,0
|
|
20250109,183300,10355616980,18130,18130,18130,18130,0
|
|
20250109,183200,10355616980,18130,18130,18130,18130,0
|
|
20250109,183100,10355616980,18130,18130,18130,18130,0
|
|
20250109,183000,10355616980,18130,18130,18130,18130,0
|
|
20250109,182900,10355616980,18130,18130,18130,18130,0
|
|
20250109,182800,10355616980,18130,18130,18130,18130,0
|
|
20250109,182700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,182600,10355616980,18130,18130,18130,18130,0
|
|
20250109,182500,10355616980,18130,18130,18130,18130,0
|
|
20250109,182400,10355616980,18130,18130,18130,18130,0
|
|
20250109,182300,10355616980,18130,18130,18130,18130,0
|
|
20250109,182200,10355616980,18130,18130,18130,18130,0
|
|
20250109,182100,10355616980,18130,18130,18130,18130,0
|
|
20250109,182000,10355616980,18130,18130,18130,18130,0
|
|
20250109,181900,10355616980,18130,18130,18130,18130,0
|
|
20250109,181800,10355616980,18130,18130,18130,18130,0
|
|
20250109,181700,10355616980,18130,18130,18130,18130,0
|
|
20250109,181600,10355616980,18130,18130,18130,18130,0
|
|
20250109,181500,10355616980,18130,18130,18130,18130,0
|
|
20250109,181400,10355616980,18130,18130,18130,18130,0
|
|
20250109,181300,10355616980,18130,18130,18130,18130,0
|
|
20250109,181200,10355616980,18130,18130,18130,18130,0
|
|
20250109,181100,10355616980,18130,18130,18130,18130,0
|
|
20250109,181000,10355616980,18130,18130,18130,18130,0
|
|
20250109,180900,10355616980,18130,18130,18130,18130,0
|
|
20250109,180800,10355616980,18130,18130,18130,18130,0
|
|
20250109,180700,10355616980,18130,18130,18130,18130,0
|
|
20250109,180600,10355616980,18130,18130,18130,18130,0
|
|
20250109,180500,10355616980,18130,18130,18130,18130,0
|
|
20250109,180400,10355616980,18130,18130,18130,18130,0
|
|
20250109,180300,10355616980,18130,18130,18130,18130,0
|
|
20250109,180200,10355616980,18130,18130,18130,18130,0
|
|
20250109,180100,10355616980,18130,18130,18130,18130,0
|
|
20250109,180000,10355616980,18130,18130,18130,18130,0
|
|
20250109,175900,10355616980,18130,18130,18130,18130,0
|
|
20250109,175800,10355616980,18130,18130,18130,18130,0
|
|
20250109,175700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,175600,10355616980,18130,18130,18130,18130,0
|
|
20250109,175500,10355616980,18130,18130,18130,18130,0
|
|
20250109,175400,10355616980,18130,18130,18130,18130,0
|
|
20250109,175300,10355616980,18130,18130,18130,18130,0
|
|
20250109,175200,10355616980,18130,18130,18130,18130,0
|
|
20250109,175100,10355616980,18130,18130,18130,18130,0
|
|
20250109,175000,10355616980,18130,18130,18130,18130,0
|
|
20250109,174900,10355616980,18130,18130,18130,18130,0
|
|
20250109,174800,10355616980,18130,18130,18130,18130,0
|
|
20250109,174700,10355616980,18130,18130,18130,18130,0
|
|
20250109,174600,10355616980,18130,18130,18130,18130,0
|
|
20250109,174500,10355616980,18130,18130,18130,18130,0
|
|
20250109,174400,10355616980,18130,18130,18130,18130,0
|
|
20250109,174300,10355616980,18130,18130,18130,18130,0
|
|
20250109,174200,10355616980,18130,18130,18130,18130,0
|
|
20250109,174100,10355616980,18130,18130,18130,18130,0
|
|
20250109,174000,10355616980,18130,18130,18130,18130,0
|
|
20250109,173900,10355616980,18130,18130,18130,18130,0
|
|
20250109,173800,10355616980,18130,18130,18130,18130,0
|
|
20250109,173700,10355616980,18130,18130,18130,18130,0
|
|
20250109,173600,10355616980,18130,18130,18130,18130,0
|
|
20250109,173500,10355616980,18130,18130,18130,18130,0
|
|
20250109,173400,10355616980,18130,18130,18130,18130,0
|
|
20250109,173300,10355616980,18130,18130,18130,18130,0
|
|
20250109,173200,10355616980,18130,18130,18130,18130,0
|
|
20250109,173100,10355616980,18130,18130,18130,18130,0
|
|
20250109,173000,10355616980,18130,18130,18130,18130,0
|
|
20250109,172900,10355616980,18130,18130,18130,18130,0
|
|
20250109,172800,10355616980,18130,18130,18130,18130,0
|
|
20250109,172700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,172600,10355616980,18130,18130,18130,18130,0
|
|
20250109,172500,10355616980,18130,18130,18130,18130,0
|
|
20250109,172400,10355616980,18130,18130,18130,18130,0
|
|
20250109,172300,10355616980,18130,18130,18130,18130,0
|
|
20250109,172200,10355616980,18130,18130,18130,18130,0
|
|
20250109,172100,10355616980,18130,18130,18130,18130,0
|
|
20250109,172000,10355616980,18130,18130,18130,18130,0
|
|
20250109,171900,10355616980,18130,18130,18130,18130,0
|
|
20250109,171800,10355616980,18130,18130,18130,18130,0
|
|
20250109,171700,10355616980,18130,18130,18130,18130,0
|
|
20250109,171600,10355616980,18130,18130,18130,18130,0
|
|
20250109,171500,10355616980,18130,18130,18130,18130,0
|
|
20250109,171400,10355616980,18130,18130,18130,18130,0
|
|
20250109,171300,10355616980,18130,18130,18130,18130,0
|
|
20250109,171200,10355616980,18130,18130,18130,18130,0
|
|
20250109,171100,10355616980,18130,18130,18130,18130,0
|
|
20250109,171000,10355616980,18130,18130,18130,18130,0
|
|
20250109,170900,10355616980,18130,18130,18130,18130,0
|
|
20250109,170800,10355616980,18130,18130,18130,18130,0
|
|
20250109,170700,10355616980,18130,18130,18130,18130,0
|
|
20250109,170600,10355616980,18130,18130,18130,18130,0
|
|
20250109,170500,10355616980,18130,18130,18130,18130,0
|
|
20250109,170400,10355616980,18130,18130,18130,18130,0
|
|
20250109,170300,10355616980,18130,18130,18130,18130,0
|
|
20250109,170200,10355616980,18130,18130,18130,18130,0
|
|
20250109,170100,10355616980,18130,18130,18130,18130,0
|
|
20250109,170000,10355616980,18130,18130,18130,18130,0
|
|
20250109,165900,10355616980,18130,18130,18130,18130,0
|
|
20250109,165800,10355616980,18130,18130,18130,18130,0
|
|
20250109,165700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,165600,10355616980,18130,18130,18130,18130,0
|
|
20250109,165500,10355616980,18130,18130,18130,18130,0
|
|
20250109,165400,10355616980,18130,18130,18130,18130,0
|
|
20250109,165300,10355616980,18130,18130,18130,18130,0
|
|
20250109,165200,10355616980,18130,18130,18130,18130,0
|
|
20250109,165100,10355616980,18130,18130,18130,18130,0
|
|
20250109,165000,10355616980,18130,18130,18130,18130,0
|
|
20250109,164900,10355616980,18130,18130,18130,18130,0
|
|
20250109,164800,10355616980,18130,18130,18130,18130,0
|
|
20250109,164700,10355616980,18130,18130,18130,18130,0
|
|
20250109,164600,10355616980,18130,18130,18130,18130,0
|
|
20250109,164500,10355616980,18130,18130,18130,18130,0
|
|
20250109,164400,10355616980,18130,18130,18130,18130,0
|
|
20250109,164300,10355616980,18130,18130,18130,18130,0
|
|
20250109,164200,10355616980,18130,18130,18130,18130,0
|
|
20250109,164100,10355616980,18130,18130,18130,18130,0
|
|
20250109,164000,10355616980,18130,18130,18130,18130,0
|
|
20250109,163900,10355616980,18130,18130,18130,18130,0
|
|
20250109,163800,10355616980,18130,18130,18130,18130,0
|
|
20250109,163700,10355616980,18130,18130,18130,18130,0
|
|
20250109,163600,10355616980,18130,18130,18130,18130,0
|
|
20250109,163500,10355616980,18130,18130,18130,18130,0
|
|
20250109,163400,10355616980,18130,18130,18130,18130,0
|
|
20250109,163300,10355616980,18130,18130,18130,18130,0
|
|
20250109,163200,10355616980,18130,18130,18130,18130,0
|
|
20250109,163100,10355616980,18130,18130,18130,18130,0
|
|
20250109,163000,10355616980,18130,18130,18130,18130,0
|
|
20250109,162900,10355616980,18130,18130,18130,18130,0
|
|
20250109,162800,10355616980,18130,18130,18130,18130,0
|
|
20250109,162700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,162600,10355616980,18130,18130,18130,18130,0
|
|
20250109,162500,10355616980,18130,18130,18130,18130,0
|
|
20250109,162400,10355616980,18130,18130,18130,18130,0
|
|
20250109,162300,10355616980,18130,18130,18130,18130,0
|
|
20250109,162200,10355616980,18130,18130,18130,18130,0
|
|
20250109,162100,10355616980,18130,18130,18130,18130,0
|
|
20250109,162000,10355616980,18130,18130,18130,18130,0
|
|
20250109,161900,10355616980,18130,18130,18130,18130,0
|
|
20250109,161800,10355616980,18130,18130,18130,18130,0
|
|
20250109,161700,10355616980,18130,18130,18130,18130,0
|
|
20250109,161600,10355616980,18130,18130,18130,18130,0
|
|
20250109,161500,10355616980,18130,18130,18130,18130,0
|
|
20250109,161400,10355616980,18130,18130,18130,18130,0
|
|
20250109,161300,10355616980,18130,18130,18130,18130,0
|
|
20250109,161200,10355616980,18130,18130,18130,18130,0
|
|
20250109,161100,10355616980,18130,18130,18130,18130,0
|
|
20250109,161000,10355616980,18130,18130,18130,18130,0
|
|
20250109,160900,10355616980,18130,18130,18130,18130,0
|
|
20250109,160800,10355616980,18130,18130,18130,18130,0
|
|
20250109,160700,10355616980,18130,18130,18130,18130,0
|
|
20250109,160600,10355616980,18130,18130,18130,18130,0
|
|
20250109,160500,10355616980,18130,18130,18130,18130,0
|
|
20250109,160400,10355616980,18130,18130,18130,18130,0
|
|
20250109,160300,10355616980,18130,18130,18130,18130,0
|
|
20250109,160200,10355616980,18130,18130,18130,18130,0
|
|
20250109,160100,10355616980,18130,18130,18130,18130,0
|
|
20250109,160000,10355616980,18130,18130,18130,18130,0
|
|
20250109,155900,10355616980,18130,18130,18130,18130,0
|
|
20250109,155800,10355616980,18130,18130,18130,18130,0
|
|
20250109,155700,10355616980,18130,18130,18130,18130,5517
|
|
20250109,155600,10355616980,18130,18130,18130,18130,0
|
|
20250109,155500,10355616980,18130,18130,18130,18130,0
|
|
20250109,155400,10355616980,18130,18130,18130,18130,0
|
|
20250109,155300,10355616980,18130,18130,18130,18130,0
|
|
20250109,155200,10355616980,18130,18130,18130,18130,0
|
|
20250109,155100,10355616980,18130,18130,18130,18130,0
|
|
20250109,155000,10355616980,18130,18130,18130,18130,0
|
|
20250109,154900,10355616980,18130,18130,18130,18130,0
|
|
20250109,154800,10355616980,18130,18130,18130,18130,0
|
|
20250109,154700,10355616980,18130,18130,18130,18130,0
|
|
20250109,154600,10355616980,18130,18130,18130,18130,0
|
|
20250109,154500,10355616980,18130,18130,18130,18130,0
|
|
20250109,154400,10355616980,18130,18130,18130,18130,0
|
|
20250109,154300,10355616980,18130,18130,18130,18130,0
|
|
20250109,154200,10355616980,18130,18130,18130,18130,0
|
|
20250109,154100,10355616980,18130,18130,18130,18130,0
|
|
20250109,154000,10355616980,18130,18130,18130,18130,0
|
|
20250109,153900,10355616980,18130,18130,18130,18130,0
|
|
20250109,153800,10355616980,18130,18130,18130,18130,0
|
|
20250109,153700,10355616980,18130,18130,18130,18130,0
|
|
20250109,153600,10355616980,18130,18130,18130,18130,0
|
|
20250109,153500,10355616980,18130,18130,18130,18130,0
|
|
20250109,153400,10355616980,18130,18130,18130,18130,0
|
|
20250109,153300,10355616980,18130,18130,18130,18130,0
|
|
20250109,153200,10355616980,18130,18130,18130,18130,0
|
|
20250109,153100,10355616980,18130,18130,18130,18130,0
|
|
20250109,153000,10355616980,18130,18130,18130,18130,5517
|
|
20250109,152900,10255593770,18170,18170,18170,18170,0
|
|
20250109,152800,10255593770,18170,18170,18170,18170,0
|
|
20250109,152700,10255593770,18170,18170,18170,18170,0
|
|
20250109,152600,10255593770,18170,18170,18170,18170,0
|
|
20250109,152500,10255593770,18170,18170,18170,18170,0
|
|
20250109,152400,10255593770,18170,18170,18170,18170,0
|
|
20250109,152300,10255593770,18170,18170,18170,18170,0
|
|
20250109,152200,10255593770,18170,18170,18170,18170,0
|
|
20250109,152100,10255593770,18170,18170,18170,18170,0
|
|
20250109,152000,10255593770,18170,18170,18170,18170,0
|
|
20250109,151900,10255593770,18170,18160,18180,18160,610
|
|
20250109,151800,10244511730,18160,18170,18170,18160,1447
|
|
20250109,151700,10218227180,18160,18140,18160,18140,792
|
|
20250109,151600,10203850610,18140,18140,18150,18140,429
|
|
20250109,151500,10196066650,18140,18130,18150,18130,1342
|
|
20250109,151400,10171722920,18140,18140,18140,18130,276
|
|
20250109,151300,10166716860,18140,18140,18140,18130,266
|
|
20250109,151200,10161894080,18130,18130,18140,18130,60
|
|
20250109,151100,10160806220,18120,18130,18140,18120,667
|
|
20250109,151000,10148715220,18120,18130,18130,18120,1412
|
|
20250109,150900,10123125730,18140,18130,18140,18120,74
|
|
20250109,150800,10121784090,18120,18130,18130,18120,216
|
|
20250109,150700,10117869790,18120,18120,18140,18120,1290
|
|
20250109,150600,10094494950,18120,18130,18130,18120,491
|
|
20250109,150500,10085594160,18120,18120,18130,18120,222
|
|
20250109,150400,10081569840,18130,18100,18140,18100,461
|
|
20250109,150300,10073220790,18100,18100,18110,18090,497
|
|
20250109,150200,10064224350,18100,18100,18100,18090,323
|
|
20250109,150100,10058378390,18110,18120,18120,18110,167
|
|
20250109,150000,10055353640,18110,18130,18140,18110,976
|
|
20250109,145900,10037658830,18110,18100,18160,18090,1799
|
|
20250109,145800,10005079480,18100,18100,18110,18100,89
|
|
20250109,145700,10003468300,18100,18130,18130,18100,323
|
|
20250109,145600,9997620090,18100,18120,18120,18100,1129
|
|
20250109,145500,9977164330,18120,18130,18130,18120,225
|
|
20250109,145400,9973086990,18120,18130,18130,18120,307
|
|
20250109,145300,9967522420,18130,18110,18130,18100,281
|
|
20250109,145200,9962429760,18100,18100,18130,18090,1419
|
|
20250109,145100,9936752900,18110,18100,18110,18100,2404
|
|
20250109,145000,9893239400,18090,18110,18120,18090,2996
|
|
20250109,144900,9839007870,18110,18100,18110,18100,888
|
|
20250109,144800,9822934930,18100,18100,18120,18100,2876
|
|
20250109,144700,9770874620,18100,18120,18120,18100,1306
|
|
20250109,144600,9747233360,18120,18110,18140,18110,1391
|
|
20250109,144500,9722034370,18110,18110,18120,18110,93
|
|
20250109,144400,9720350020,18110,18110,18120,18100,947
|
|
20250109,144300,9703200140,18110,18110,18120,18110,434
|
|
20250109,144200,9695339880,18120,18140,18140,18120,239
|
|
20250109,144100,9691007220,18130,18110,18130,18110,561
|
|
20250109,144000,9680845160,18110,18120,18120,18100,226
|
|
20250109,143900,9676753170,18100,18100,18110,18100,839
|
|
20250109,143800,9661566270,18100,18100,18100,18100,357
|
|
20250109,143700,9655104570,18100,18120,18120,18100,375
|
|
20250109,143600,9648313800,18110,18110,18120,18110,277
|
|
20250109,143500,9643296770,18110,18110,18120,18110,422
|
|
20250109,143400,9635654210,18120,18110,18120,18110,227
|
|
20250109,143300,9631542230,18100,18110,18120,18100,1563
|
|
20250109,143200,9603237340,18120,18120,18130,18120,2032
|
|
20250109,143100,9566412820,18140,18120,18140,18120,284
|
|
20250109,143000,9561264210,18130,18130,18140,18120,1037
|
|
20250109,142900,9542463360,18130,18140,18150,18130,279
|
|
20250109,142800,9537403830,18140,18140,18140,18130,193
|
|
20250109,142700,9533903020,18140,18160,18160,18130,72
|
|
20250109,142600,9532596870,18160,18150,18160,18130,152
|
|
20250109,142500,9529838210,18150,18160,18160,18140,198
|
|
20250109,142400,9526242790,18170,18160,18170,18150,232
|
|
20250109,142300,9522029860,18160,18120,18190,18120,227
|
|
20250109,142200,9517903480,18130,18130,18130,18130,312
|
|
20250109,142100,9512246920,18130,18140,18140,18130,406
|
|
20250109,142000,9504882630,18150,18150,18150,18140,130
|
|
20250109,141900,9502523560,18170,18160,18170,18140,106
|
|
20250109,141800,9500599850,18170,18140,18180,18140,431
|
|
20250109,141700,9492767880,18140,18120,18140,18120,1304
|
|
20250109,141600,9469125800,18120,18110,18130,18110,122
|
|
20250109,141500,9466915110,18120,18120,18130,18110,574
|
|
20250109,141400,9456514560,18120,18130,18130,18120,73
|
|
20250109,141300,9455191290,18130,18120,18130,18120,106
|
|
20250109,141200,9453270010,18140,18120,18140,18120,205
|
|
20250109,141100,9449553640,18110,18110,18110,18100,1530
|
|
20250109,141000,9421858860,18100,18110,18110,18100,1128
|
|
20250109,140900,9401441230,18110,18130,18140,18100,123
|
|
20250109,140800,9399213320,18130,18130,18140,18120,299
|
|
20250109,140700,9393791850,18130,18110,18130,18100,123
|
|
20250109,140600,9391562410,18110,18100,18120,18100,2071
|
|
20250109,140500,9354076370,18100,18120,18120,18100,502
|
|
20250109,140400,9344988130,18130,18120,18130,18110,261
|
|
20250109,140300,9340260680,18120,18130,18130,18120,77
|
|
20250109,140200,9338865070,18140,18150,18150,18140,300
|
|
20250109,140100,9333420910,18170,18140,18170,18140,164
|
|
20250109,140000,9330445920,18150,18160,18160,18140,2523
|
|
20250109,135900,9284649910,18160,18160,18170,18160,717
|
|
20250109,135800,9271627880,18160,18160,18160,18160,130
|
|
20250109,135700,9269267080,18160,18180,18180,18160,336
|
|
20250109,135600,9263161810,18180,18180,18200,18180,271
|
|
20250109,135500,9258232670,18180,18120,18200,18120,979
|
|
20250109,135400,9240432430,18110,18110,18120,18110,127
|
|
20250109,135300,9238131980,18110,18110,18110,18100,147
|
|
20250109,135200,9235470100,18100,18090,18100,18090,261
|
|
20250109,135100,9230746240,18090,18100,18100,18090,794
|
|
20250109,135000,9216377620,18100,18120,18120,18100,1008
|
|
20250109,134900,9198126760,18120,18170,18170,18120,474
|
|
20250109,134800,9189527840,18180,18200,18200,18180,614
|
|
20250109,134700,9178365100,18200,18190,18200,18170,707
|
|
20250109,134600,9165508740,18180,18150,18180,18150,595
|
|
20250109,134500,9154699120,18140,18140,18150,18140,75
|
|
20250109,134400,9153338420,18140,18150,18150,18140,349
|
|
20250109,134300,9147007100,18150,18140,18160,18140,41
|
|
20250109,134200,9146263010,18160,18140,18160,18120,282
|
|
20250109,134100,9141146740,18130,18110,18130,18110,643
|
|
20250109,134000,9129498400,18110,18120,18120,18110,426
|
|
20250109,133900,9121780130,18120,18120,18120,18120,202
|
|
20250109,133800,9118119890,18120,18100,18150,18100,259
|
|
20250109,133700,9113425430,18130,18120,18130,18100,61
|
|
20250109,133600,9112319980,18100,18100,18120,18100,34
|
|
20250109,133500,9111704050,18110,18100,18110,18090,270
|
|
20250109,133400,9106819230,18090,18090,18100,18090,1252
|
|
20250109,133300,9084170360,18090,18100,18100,18090,90
|
|
20250109,133200,9082541780,18100,18100,18110,18100,280
|
|
20250109,133100,9077473390,18100,18100,18100,18100,852
|
|
20250109,133000,9062052190,18100,18110,18110,18100,400
|
|
20250109,132900,9054810100,18110,18110,18120,18110,57
|
|
20250109,132800,9053777820,18110,18120,18130,18110,1233
|
|
20250109,132700,9031440820,18120,18150,18150,18120,782
|
|
20250109,132600,9017259190,18150,18180,18180,18150,4979
|
|
20250109,132500,8926836960,18180,18180,18180,18170,164
|
|
20250109,132400,8923855450,18180,18180,18190,18170,154
|
|
20250109,132300,8921055740,18180,18150,18180,18150,444
|
|
20250109,132200,8912994140,18150,18150,18160,18150,1694
|
|
20250109,132100,8882247900,18160,18180,18180,18160,380
|
|
20250109,132000,8875346000,18170,18170,18180,18160,947
|
|
20250109,131900,8858140920,18180,18170,18180,18170,78
|
|
20250109,131800,8856723650,18160,18160,18160,18160,59
|
|
20250109,131700,8855652210,18160,18160,18160,18160,202
|
|
20250109,131600,8851983890,18160,18170,18170,18160,2653
|
|
20250109,131500,8803796120,18170,18180,18180,18170,1073
|
|
20250109,131400,8784291900,18180,18190,18190,18180,24
|
|
20250109,131300,8783855520,18190,18190,18190,18190,76
|
|
20250109,131200,8782473080,18190,18200,18210,18190,225
|
|
20250109,131100,8778379940,18200,18190,18210,18190,648
|
|
20250109,131000,8766580050,18190,18200,18210,18190,2528
|
|
20250109,130900,8720570920,18210,18210,18210,18200,255
|
|
20250109,130800,8715929620,18210,18210,18210,18210,49
|
|
20250109,130700,8715037330,18210,18240,18240,18210,270
|
|
20250109,130600,8710116360,18240,18230,18240,18230,16
|
|
20250109,130500,8709824580,18230,18240,18240,18230,347
|
|
20250109,130400,8703498740,18240,18240,18240,18240,60
|
|
20250109,130300,8702404340,18240,18240,18240,18240,15
|
|
20250109,130200,8702130740,18240,18250,18250,18240,278
|
|
20250109,130100,8697058400,18250,18260,18270,18250,384
|
|
20250109,130000,8690046650,18260,18260,18260,18260,1281
|
|
20250109,125900,8666655590,18260,18260,18260,18260,65
|
|
20250109,125800,8665468690,18270,18270,18270,18270,1
|
|
20250109,125700,8665450420,18250,18270,18270,18250,259
|
|
20250109,125600,8660722810,18270,18260,18270,18250,2062
|
|
20250109,125500,8623055870,18270,18290,18300,18270,913
|
|
20250109,125400,8606366510,18300,18300,18300,18300,150
|
|
20250109,125300,8603621510,18300,18290,18300,18270,959
|
|
20250109,125200,8586074080,18290,18290,18300,18290,585
|
|
20250109,125100,8575374390,18290,18260,18290,18260,38
|
|
20250109,125000,8574679760,18260,18280,18280,18260,290
|
|
20250109,124900,8569379540,18280,18290,18300,18270,2796
|
|
20250109,124800,8518285290,18290,18290,18300,18270,863
|
|
20250109,124700,8502512660,18270,18310,18320,18270,1659
|
|
20250109,124600,8472149300,18310,18210,18310,18210,841
|
|
20250109,124500,8456785700,18200,18190,18200,18190,330
|
|
20250109,124400,8450779830,18180,18180,18180,18180,146
|
|
20250109,124300,8448125550,18190,18180,18190,18170,1408
|
|
20250109,124200,8422541140,18180,18190,18190,18180,508
|
|
20250109,124100,8413305500,18190,18190,18190,18180,132
|
|
20250109,124000,8410904670,18190,18190,18190,18180,126
|
|
20250109,123900,8408613730,18190,18190,18190,18190,33
|
|
20250109,123800,8408013460,18190,18180,18190,18180,370
|
|
20250109,123700,8401284420,18180,18190,18190,18170,213
|
|
20250109,123600,8397412070,18190,18180,18190,18170,384
|
|
20250109,123500,8390434610,18190,18190,18190,18190,18
|
|
20250109,123400,8390107190,18190,18190,18190,18170,1715
|
|
20250109,123300,8358925800,18200,18200,18200,18200,802
|
|
20250109,123200,8344329400,18200,18200,18200,18200,560
|
|
20250109,123100,8334137400,18200,18210,18220,18200,262
|
|
20250109,123000,8329367240,18210,18220,18220,18210,340
|
|
20250109,122900,8323175540,18220,18210,18220,18210,164
|
|
20250109,122800,8320187910,18210,18210,18210,18210,10
|
|
20250109,122700,8320005810,18210,18210,18210,18210,15
|
|
20250109,122600,8319732660,18220,18210,18260,18210,204
|
|
20250109,122500,8316014670,18220,18240,18260,18220,475
|
|
20250109,122400,8307359210,18230,18230,18230,18230,0
|
|
20250109,122300,8307359210,18230,18240,18270,18230,192
|
|
20250109,122200,8303855490,18270,18260,18270,18240,542
|
|
20250109,122100,8293961660,18280,18240,18280,18240,1048
|
|
20250109,122000,8274816490,18240,18220,18240,18220,300
|
|
20250109,121900,8269346720,18220,18230,18230,18220,503
|
|
20250109,121800,8260180590,18230,18220,18230,18220,282
|
|
20250109,121700,8255041440,18220,18220,18220,18210,28
|
|
20250109,121600,8254531450,18220,18190,18220,18190,376
|
|
20250109,121500,8247691140,18190,18190,18190,18190,31
|
|
20250109,121400,8247127250,18190,18180,18190,18180,103
|
|
20250109,121300,8245254700,18180,18200,18200,18180,334
|
|
20250109,121200,8239179810,18200,18180,18230,18180,418
|
|
20250109,121100,8231578800,18180,18180,18180,18180,0
|
|
20250109,121000,8231578800,18180,18220,18220,18180,757
|
|
20250109,120900,8217805950,18220,18200,18220,18200,169
|
|
20250109,120800,8214727770,18190,18190,18220,18180,79
|
|
20250109,120700,8213289350,18190,18190,18220,18190,609
|
|
20250109,120600,8202211610,18190,18200,18200,18190,461
|
|
20250109,120500,8193825200,18200,18200,18200,18190,378
|
|
20250109,120400,8186946690,18200,18220,18220,18200,451
|
|
20250109,120300,8178738460,18200,18200,18200,18200,14
|
|
20250109,120200,8178483660,18200,18220,18220,18200,101
|
|
20250109,120100,8176645400,18220,18210,18220,18200,244
|
|
20250109,120000,8172202690,18210,18210,18210,18210,202
|
|
20250109,115900,8168524270,18210,18220,18220,18210,344
|
|
20250109,115800,8162258150,18220,18220,18220,18220,281
|
|
20250109,115700,8157138330,18220,18220,18220,18220,62
|
|
20250109,115600,8156008690,18220,18200,18220,18200,401
|
|
20250109,115500,8148707470,18200,18210,18220,18200,1794
|
|
20250109,115400,8116049170,18220,18220,18220,18210,74
|
|
20250109,115300,8114701180,18210,18220,18230,18210,342
|
|
20250109,115200,8108470570,18220,18220,18220,18220,96
|
|
20250109,115100,8106721450,18220,18220,18220,18220,5
|
|
20250109,115000,8106630350,18220,18200,18220,18200,151
|
|
20250109,114900,8103882130,18230,18230,18230,18200,2565
|
|
20250109,114800,8057149670,18230,18230,18230,18230,183
|
|
20250109,114700,8053813580,18220,18240,18240,18220,334
|
|
20250109,114600,8047725730,18230,18250,18250,18230,686
|
|
20250109,114500,8035212460,18250,18250,18250,18250,94
|
|
20250109,114400,8033496960,18250,18250,18250,18250,205
|
|
20250109,114300,8029755710,18250,18240,18250,18240,208
|
|
20250109,114200,8025961030,18230,18220,18230,18220,13
|
|
20250109,114100,8025724140,18220,18220,18220,18220,100
|
|
20250109,114000,8023902140,18220,18240,18250,18220,476
|
|
20250109,113900,8015219490,18240,18250,18250,18240,186
|
|
20250109,113800,8011826580,18250,18280,18280,18250,662
|
|
20250109,113700,7999736850,18280,18280,18280,18270,217
|
|
20250109,113600,7995771260,18290,18280,18290,18280,159
|
|
20250109,113500,7992864320,18270,18300,18300,18270,625
|
|
20250109,113400,7981444570,18270,18270,18270,18270,117
|
|
20250109,113300,7979306980,18280,18320,18320,18280,2480
|
|
20250109,113200,7933939330,18320,18320,18320,18310,1550
|
|
20250109,113100,7905545010,18320,18330,18330,18310,651
|
|
20250109,113000,7893616090,18320,18300,18320,18300,140
|
|
20250109,112900,7891052090,18290,18330,18330,18290,2022
|
|
20250109,112800,7854045580,18330,18290,18330,18290,923
|
|
20250109,112700,7837142640,18290,18310,18310,18280,225
|
|
20250109,112600,7833025220,18310,18260,18320,18260,2273
|
|
20250109,112500,7791458780,18260,18250,18270,18250,501
|
|
20250109,112400,7782308810,18270,18250,18270,18250,294
|
|
20250109,112300,7776940250,18250,18250,18250,18240,507
|
|
20250109,112200,7767687560,18250,18220,18250,18200,2887
|
|
20250109,112100,7715078400,18210,18180,18210,18180,1095
|
|
20250109,112000,7695149400,18190,18180,18190,18180,160
|
|
20250109,111900,7692239300,18180,18180,18190,18180,794
|
|
20250109,111800,7677797200,18190,18190,18190,18180,329
|
|
20250109,111700,7671815890,18190,18190,18200,18190,416
|
|
20250109,111600,7664248840,18200,18190,18200,18190,450
|
|
20250109,111500,7656062120,18190,18190,18210,18190,129
|
|
20250109,111400,7653714510,18190,18200,18200,18190,602
|
|
20250109,111300,7642763350,18210,18190,18210,18190,381
|
|
20250109,111200,7635831160,18200,18200,18200,18190,291
|
|
20250109,111100,7630536410,18200,18210,18210,18200,1567
|
|
20250109,111000,7602016330,18210,18210,18210,18200,471
|
|
20250109,110900,7593439450,18200,18210,18210,18200,835
|
|
20250109,110800,7578234670,18200,18180,18200,18170,503
|
|
20250109,110700,7569083960,18180,18180,18180,18170,219
|
|
20250109,110600,7565103120,18180,18180,18180,18170,459
|
|
20250109,110500,7556759520,18180,18180,18180,18170,94
|
|
20250109,110400,7555051000,18180,18170,18190,18160,470
|
|
20250109,110300,7546513870,18210,18220,18220,18190,290
|
|
20250109,110200,7541237070,18220,18190,18220,18190,50
|
|
20250109,110100,7540327340,18200,18210,18220,18160,889
|
|
20250109,110000,7524145330,18210,18210,18210,18200,523
|
|
20250109,105900,7514623490,18210,18190,18210,18190,664
|
|
20250109,105800,7502536350,18190,18200,18200,18180,503
|
|
20250109,105700,7493386490,18200,18190,18200,18190,334
|
|
20250109,105600,7487310280,18190,18190,18200,18180,111
|
|
20250109,105500,7485290390,18190,18160,18200,18140,325
|
|
20250109,105400,7479389740,18160,18140,18200,18140,512
|
|
20250109,105300,7470086660,18140,18120,18140,18120,149
|
|
20250109,105200,7467384900,18140,18130,18140,18130,55
|
|
20250109,105100,7466387710,18120,18110,18120,18110,48
|
|
20250109,105000,7465518410,18110,18130,18140,18110,474
|
|
20250109,104900,7456930940,18120,18140,18140,18120,931
|
|
20250109,104800,7440060240,18120,18140,18140,18120,391
|
|
20250109,104700,7432971640,18130,18150,18170,18130,1276
|
|
20250109,104600,7409819310,18180,18190,18190,18150,791
|
|
20250109,104500,7395439970,18170,18170,18190,18170,1723
|
|
20250109,104400,7364115790,18170,18160,18180,18160,332
|
|
20250109,104300,7358082480,18170,18150,18170,18150,871
|
|
20250109,104200,7342262250,18150,18120,18150,18120,1111
|
|
20250109,104100,7322113690,18120,18110,18120,18110,527
|
|
20250109,104000,7312568440,18110,18120,18120,18100,86
|
|
20250109,103900,7311010870,18150,18150,18150,18120,74
|
|
20250109,103800,7309668670,18100,18110,18120,18100,799
|
|
20250109,103700,7295204680,18110,18120,18120,18100,1152
|
|
20250109,103600,7274342150,18120,18130,18140,18110,1396
|
|
20250109,103500,7249041250,18150,18170,18170,18140,658
|
|
20250109,103400,7237099830,18170,18170,18180,18170,698
|
|
20250109,103300,7224417120,18180,18170,18180,18150,621
|
|
20250109,103200,7213130440,18140,18190,18190,18140,22
|
|
20250109,103100,7212730460,18200,18090,18200,18090,1898
|
|
20250109,103000,7178259110,18100,18080,18100,18070,2162
|
|
20250109,102900,7139159330,18080,18070,18080,18070,508
|
|
20250109,102800,7129978430,18060,18090,18090,18060,3303
|
|
20250109,102700,7070306100,18080,18080,18090,18080,628
|
|
20250109,102600,7058949900,18100,18100,18110,18080,2452
|
|
20250109,102500,7014598180,18100,18120,18130,18100,2532
|
|
20250109,102400,6968744110,18120,18140,18150,18120,811
|
|
20250109,102300,6954039710,18140,18140,18140,18140,347
|
|
20250109,102200,6947745130,18140,18130,18150,18130,316
|
|
20250109,102100,6942015260,18130,18150,18160,18130,1000
|
|
20250109,102000,6923871690,18160,18170,18170,18140,1135
|
|
20250109,101900,6903252170,18170,18180,18220,18150,1012
|
|
20250109,101800,6884857320,18180,18220,18250,18180,1714
|
|
20250109,101700,6853653690,18230,18230,18240,18220,529
|
|
20250109,101600,6844009860,18230,18230,18230,18220,429
|
|
20250109,101500,6836190380,18240,18250,18270,18240,3035
|
|
20250109,101400,6780787960,18250,18230,18250,18220,1030
|
|
20250109,101300,6762001630,18230,18180,18230,18180,844
|
|
20250109,101200,6746623090,18180,18200,18200,18180,150
|
|
20250109,101100,6743894290,18220,18140,18220,18140,373
|
|
20250109,101000,6737105080,18150,18150,18180,18140,256
|
|
20250109,100900,6732459290,18160,18200,18210,18160,595
|
|
20250109,100800,6721643850,18200,18230,18230,18180,557
|
|
20250109,100700,6711512760,18230,18170,18230,18170,361
|
|
20250109,100600,6704937520,18170,18130,18170,18120,800
|
|
20250109,100500,6690414970,18130,18110,18130,18110,167
|
|
20250109,100400,6687389140,18110,18150,18160,18110,653
|
|
20250109,100300,6675552830,18170,18110,18170,18100,408
|
|
20250109,100200,6668161610,18110,18130,18140,18110,1770
|
|
20250109,100100,6636090800,18130,18190,18190,18130,2570
|
|
20250109,100000,6589439890,18200,18180,18220,18180,2056
|
|
20250109,095900,6552013280,18180,18130,18190,18130,920
|
|
20250109,095800,6535310870,18140,18130,18140,18120,189
|
|
20250109,095700,6531884870,18120,18110,18130,18110,451
|
|
20250109,095600,6523712970,18110,18090,18110,18090,356
|
|
20250109,095500,6517270010,18100,18110,18110,18100,1730
|
|
20250109,095400,6485956570,18100,18100,18110,18100,1412
|
|
20250109,095300,6460392200,18110,18120,18130,18100,2798
|
|
20250109,095200,6409698660,18120,18120,18150,18120,3691
|
|
20250109,095100,6342723660,18110,18080,18110,18050,3454
|
|
20250109,095000,6280295440,18080,18070,18090,18070,2988
|
|
20250109,094900,6226299390,18070,18050,18100,18050,732
|
|
20250109,094800,6213060450,18050,18100,18100,18050,3783
|
|
20250109,094700,6144656700,18100,18120,18130,18090,1432
|
|
20250109,094600,6118726810,18120,18070,18120,18070,964
|
|
20250109,094500,6101289590,18050,18090,18090,18050,1106
|
|
20250109,094400,6081298060,18070,18020,18080,18020,1437
|
|
20250109,094300,6055383970,18030,18070,18080,18010,6770
|
|
20250109,094200,5933251010,18080,18150,18200,18080,3887
|
|
20250109,094100,5862859350,18150,18200,18200,18140,3278
|
|
20250109,094000,5803319020,18190,18120,18340,18110,2438
|
|
20250109,093900,5759002490,18120,18070,18120,18070,2225
|
|
20250109,093800,5718728930,18070,18130,18140,18050,12120
|
|
20250109,093700,5499428810,18140,18180,18190,18130,6817
|
|
20250109,093600,5375746990,18190,18300,18310,18190,11326
|
|
20250109,093500,5169223290,18310,18320,18330,18290,2088
|
|
20250109,093400,5131010830,18290,18300,18320,18290,2397
|
|
20250109,093300,5087129660,18310,18330,18340,18300,4760
|
|
20250109,093200,4999974150,18340,18390,18400,18330,5471
|
|
20250109,093100,4899511560,18400,18440,18450,18390,6065
|
|
20250109,093000,4787809130,18440,18440,18450,18430,2282
|
|
20250109,092900,4745725960,18440,18450,18490,18440,3168
|
|
20250109,092800,4687246150,18460,18500,18500,18460,4043
|
|
20250109,092700,4612553640,18500,18480,18520,18470,2621
|
|
20250109,092600,4564074080,18540,18520,18540,18460,6258
|
|
20250109,092500,4448385460,18520,18540,18570,18500,7881
|
|
20250109,092400,4302517000,18570,18580,18590,18540,9076
|
|
20250109,092300,4134066800,18590,18730,18730,18580,7346
|
|
20250109,092200,3997090150,18730,18780,18780,18700,4872
|
|
20250109,092100,3905864130,18780,18740,18810,18740,15747
|
|
20250109,092000,3610105970,18740,18680,18770,18670,14969
|
|
20250109,091900,3329836330,18670,18610,18690,18580,12340
|
|
20250109,091800,3100117510,18610,18700,18710,18610,8109
|
|
20250109,091700,2948804480,18700,18810,18840,18670,24253
|
|
20250109,091600,2493595500,18810,18640,18850,18600,30686
|
|
20250109,091500,1919081030,18640,18510,18640,18500,15617
|
|
20250109,091400,1628998500,18550,18250,18550,18250,15767
|
|
20250109,091300,1338388600,18250,18260,18290,18220,4751
|
|
20250109,091200,1251768840,18260,18270,18290,18240,4610
|
|
20250109,091100,1167561550,18270,18240,18270,18210,2957
|
|
20250109,091000,1113653520,18240,18220,18270,18210,2377
|
|
20250109,090900,1070294910,18210,18270,18270,18200,5042
|
|
20250109,090800,978455880,18270,18200,18270,18180,1981
|
|
20250109,090700,942337950,18160,18140,18170,18130,1374
|
|
20250109,090600,917412330,18150,18270,18300,18140,4338
|
|
20250109,090500,838545740,18270,18150,18270,18100,2842
|
|
20250109,090400,786985060,18110,18150,18150,18090,8620
|
|
20250109,090300,630860160,18100,18110,18170,18080,13468
|
|
20250109,090200,387085870,18100,18300,18300,18100,9284
|
|
20250109,090100,218191090,18300,18240,18380,18230,3701
|
|
20250109,090000,150547690,18230,18270,18400,18230,7335
|