596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,195200,7210190480,10320,10320,10320,10320,0
|
|
20250102,195100,7210190480,10320,10320,10320,10320,0
|
|
20250102,195000,7210190480,10320,10320,10320,10320,0
|
|
20250102,194900,7210190480,10320,10320,10320,10320,0
|
|
20250102,194800,7210190480,10320,10320,10320,10320,0
|
|
20250102,194700,7210190480,10320,10320,10320,10320,0
|
|
20250102,194600,7210190480,10320,10320,10320,10320,0
|
|
20250102,194500,7210190480,10320,10320,10320,10320,0
|
|
20250102,194400,7210190480,10320,10320,10320,10320,0
|
|
20250102,194300,7210190480,10320,10320,10320,10320,0
|
|
20250102,194200,7210190480,10320,10320,10320,10320,0
|
|
20250102,194100,7210190480,10320,10320,10320,10320,0
|
|
20250102,194000,7210190480,10320,10320,10320,10320,0
|
|
20250102,193900,7210190480,10320,10320,10320,10320,0
|
|
20250102,193800,7210190480,10320,10320,10320,10320,0
|
|
20250102,193700,7210190480,10320,10320,10320,10320,0
|
|
20250102,193600,7210190480,10320,10320,10320,10320,0
|
|
20250102,193500,7210190480,10320,10320,10320,10320,0
|
|
20250102,193400,7210190480,10320,10320,10320,10320,0
|
|
20250102,193300,7210190480,10320,10320,10320,10320,0
|
|
20250102,193200,7210190480,10320,10320,10320,10320,0
|
|
20250102,193100,7210190480,10320,10320,10320,10320,0
|
|
20250102,193000,7210190480,10320,10320,10320,10320,0
|
|
20250102,192900,7210190480,10320,10320,10320,10320,0
|
|
20250102,192800,7210190480,10320,10320,10320,10320,0
|
|
20250102,192700,7210190480,10320,10320,10320,10320,0
|
|
20250102,192600,7210190480,10320,10320,10320,10320,0
|
|
20250102,192500,7210190480,10320,10320,10320,10320,0
|
|
20250102,192400,7210190480,10320,10320,10320,10320,0
|
|
20250102,192300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,192200,7210190480,10320,10320,10320,10320,0
|
|
20250102,192100,7210190480,10320,10320,10320,10320,0
|
|
20250102,192000,7210190480,10320,10320,10320,10320,0
|
|
20250102,191900,7210190480,10320,10320,10320,10320,0
|
|
20250102,191800,7210190480,10320,10320,10320,10320,0
|
|
20250102,191700,7210190480,10320,10320,10320,10320,0
|
|
20250102,191600,7210190480,10320,10320,10320,10320,0
|
|
20250102,191500,7210190480,10320,10320,10320,10320,0
|
|
20250102,191400,7210190480,10320,10320,10320,10320,0
|
|
20250102,191300,7210190480,10320,10320,10320,10320,0
|
|
20250102,191200,7210190480,10320,10320,10320,10320,0
|
|
20250102,191100,7210190480,10320,10320,10320,10320,0
|
|
20250102,191000,7210190480,10320,10320,10320,10320,0
|
|
20250102,190900,7210190480,10320,10320,10320,10320,0
|
|
20250102,190800,7210190480,10320,10320,10320,10320,0
|
|
20250102,190700,7210190480,10320,10320,10320,10320,0
|
|
20250102,190600,7210190480,10320,10320,10320,10320,0
|
|
20250102,190500,7210190480,10320,10320,10320,10320,0
|
|
20250102,190400,7210190480,10320,10320,10320,10320,0
|
|
20250102,190300,7210190480,10320,10320,10320,10320,0
|
|
20250102,190200,7210190480,10320,10320,10320,10320,0
|
|
20250102,190100,7210190480,10320,10320,10320,10320,0
|
|
20250102,190000,7210190480,10320,10320,10320,10320,0
|
|
20250102,185900,7210190480,10320,10320,10320,10320,0
|
|
20250102,185800,7210190480,10320,10320,10320,10320,0
|
|
20250102,185700,7210190480,10320,10320,10320,10320,0
|
|
20250102,185600,7210190480,10320,10320,10320,10320,0
|
|
20250102,185500,7210190480,10320,10320,10320,10320,0
|
|
20250102,185400,7210190480,10320,10320,10320,10320,0
|
|
20250102,185300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,185200,7210190480,10320,10320,10320,10320,0
|
|
20250102,185100,7210190480,10320,10320,10320,10320,0
|
|
20250102,185000,7210190480,10320,10320,10320,10320,0
|
|
20250102,184900,7210190480,10320,10320,10320,10320,0
|
|
20250102,184800,7210190480,10320,10320,10320,10320,0
|
|
20250102,184700,7210190480,10320,10320,10320,10320,0
|
|
20250102,184600,7210190480,10320,10320,10320,10320,0
|
|
20250102,184500,7210190480,10320,10320,10320,10320,0
|
|
20250102,184400,7210190480,10320,10320,10320,10320,0
|
|
20250102,184300,7210190480,10320,10320,10320,10320,0
|
|
20250102,184200,7210190480,10320,10320,10320,10320,0
|
|
20250102,184100,7210190480,10320,10320,10320,10320,0
|
|
20250102,184000,7210190480,10320,10320,10320,10320,0
|
|
20250102,183900,7210190480,10320,10320,10320,10320,0
|
|
20250102,183800,7210190480,10320,10320,10320,10320,0
|
|
20250102,183700,7210190480,10320,10320,10320,10320,0
|
|
20250102,183600,7210190480,10320,10320,10320,10320,0
|
|
20250102,183500,7210190480,10320,10320,10320,10320,0
|
|
20250102,183400,7210190480,10320,10320,10320,10320,0
|
|
20250102,183300,7210190480,10320,10320,10320,10320,0
|
|
20250102,183200,7210190480,10320,10320,10320,10320,0
|
|
20250102,183100,7210190480,10320,10320,10320,10320,0
|
|
20250102,183000,7210190480,10320,10320,10320,10320,0
|
|
20250102,182900,7210190480,10320,10320,10320,10320,0
|
|
20250102,182800,7210190480,10320,10320,10320,10320,0
|
|
20250102,182700,7210190480,10320,10320,10320,10320,0
|
|
20250102,182600,7210190480,10320,10320,10320,10320,0
|
|
20250102,182500,7210190480,10320,10320,10320,10320,0
|
|
20250102,182400,7210190480,10320,10320,10320,10320,0
|
|
20250102,182300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,182200,7210190480,10320,10320,10320,10320,0
|
|
20250102,182100,7210190480,10320,10320,10320,10320,0
|
|
20250102,182000,7210190480,10320,10320,10320,10320,0
|
|
20250102,181900,7210190480,10320,10320,10320,10320,0
|
|
20250102,181800,7210190480,10320,10320,10320,10320,0
|
|
20250102,181700,7210190480,10320,10320,10320,10320,0
|
|
20250102,181600,7210190480,10320,10320,10320,10320,0
|
|
20250102,181500,7210190480,10320,10320,10320,10320,0
|
|
20250102,181400,7210190480,10320,10320,10320,10320,0
|
|
20250102,181300,7210190480,10320,10320,10320,10320,0
|
|
20250102,181200,7210190480,10320,10320,10320,10320,0
|
|
20250102,181100,7210190480,10320,10320,10320,10320,0
|
|
20250102,181000,7210190480,10320,10320,10320,10320,0
|
|
20250102,180900,7210190480,10320,10320,10320,10320,0
|
|
20250102,180800,7210190480,10320,10320,10320,10320,0
|
|
20250102,180700,7210190480,10320,10320,10320,10320,0
|
|
20250102,180600,7210190480,10320,10320,10320,10320,0
|
|
20250102,180500,7210190480,10320,10320,10320,10320,0
|
|
20250102,180400,7210190480,10320,10320,10320,10320,0
|
|
20250102,180300,7210190480,10320,10320,10320,10320,0
|
|
20250102,180200,7210190480,10320,10320,10320,10320,0
|
|
20250102,180100,7210190480,10320,10320,10320,10320,0
|
|
20250102,180000,7210190480,10320,10320,10320,10320,0
|
|
20250102,175900,7210190480,10320,10320,10320,10320,0
|
|
20250102,175800,7210190480,10320,10320,10320,10320,0
|
|
20250102,175700,7210190480,10320,10320,10320,10320,0
|
|
20250102,175600,7210190480,10320,10320,10320,10320,0
|
|
20250102,175500,7210190480,10320,10320,10320,10320,0
|
|
20250102,175400,7210190480,10320,10320,10320,10320,0
|
|
20250102,175300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,175200,7210190480,10320,10320,10320,10320,0
|
|
20250102,175100,7210190480,10320,10320,10320,10320,0
|
|
20250102,175000,7210190480,10320,10320,10320,10320,0
|
|
20250102,174900,7210190480,10320,10320,10320,10320,0
|
|
20250102,174800,7210190480,10320,10320,10320,10320,0
|
|
20250102,174700,7210190480,10320,10320,10320,10320,0
|
|
20250102,174600,7210190480,10320,10320,10320,10320,0
|
|
20250102,174500,7210190480,10320,10320,10320,10320,0
|
|
20250102,174400,7210190480,10320,10320,10320,10320,0
|
|
20250102,174300,7210190480,10320,10320,10320,10320,0
|
|
20250102,174200,7210190480,10320,10320,10320,10320,0
|
|
20250102,174100,7210190480,10320,10320,10320,10320,0
|
|
20250102,174000,7210190480,10320,10320,10320,10320,0
|
|
20250102,173900,7210190480,10320,10320,10320,10320,0
|
|
20250102,173800,7210190480,10320,10320,10320,10320,0
|
|
20250102,173700,7210190480,10320,10320,10320,10320,0
|
|
20250102,173600,7210190480,10320,10320,10320,10320,0
|
|
20250102,173500,7210190480,10320,10320,10320,10320,0
|
|
20250102,173400,7210190480,10320,10320,10320,10320,0
|
|
20250102,173300,7210190480,10320,10320,10320,10320,0
|
|
20250102,173200,7210190480,10320,10320,10320,10320,0
|
|
20250102,173100,7210190480,10320,10320,10320,10320,0
|
|
20250102,173000,7210190480,10320,10320,10320,10320,0
|
|
20250102,172900,7210190480,10320,10320,10320,10320,0
|
|
20250102,172800,7210190480,10320,10320,10320,10320,0
|
|
20250102,172700,7210190480,10320,10320,10320,10320,0
|
|
20250102,172600,7210190480,10320,10320,10320,10320,0
|
|
20250102,172500,7210190480,10320,10320,10320,10320,0
|
|
20250102,172400,7210190480,10320,10320,10320,10320,0
|
|
20250102,172300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,172200,7210190480,10320,10320,10320,10320,0
|
|
20250102,172100,7210190480,10320,10320,10320,10320,0
|
|
20250102,172000,7210190480,10320,10320,10320,10320,0
|
|
20250102,171900,7210190480,10320,10320,10320,10320,0
|
|
20250102,171800,7210190480,10320,10320,10320,10320,0
|
|
20250102,171700,7210190480,10320,10320,10320,10320,0
|
|
20250102,171600,7210190480,10320,10320,10320,10320,0
|
|
20250102,171500,7210190480,10320,10320,10320,10320,0
|
|
20250102,171400,7210190480,10320,10320,10320,10320,0
|
|
20250102,171300,7210190480,10320,10320,10320,10320,0
|
|
20250102,171200,7210190480,10320,10320,10320,10320,0
|
|
20250102,171100,7210190480,10320,10320,10320,10320,0
|
|
20250102,171000,7210190480,10320,10320,10320,10320,0
|
|
20250102,170900,7210190480,10320,10320,10320,10320,0
|
|
20250102,170800,7210190480,10320,10320,10320,10320,0
|
|
20250102,170700,7210190480,10320,10320,10320,10320,0
|
|
20250102,170600,7210190480,10320,10320,10320,10320,0
|
|
20250102,170500,7210190480,10320,10320,10320,10320,0
|
|
20250102,170400,7210190480,10320,10320,10320,10320,0
|
|
20250102,170300,7210190480,10320,10320,10320,10320,0
|
|
20250102,170200,7210190480,10320,10320,10320,10320,0
|
|
20250102,170100,7210190480,10320,10320,10320,10320,0
|
|
20250102,170000,7210190480,10320,10320,10320,10320,0
|
|
20250102,165900,7210190480,10320,10320,10320,10320,0
|
|
20250102,165800,7210190480,10320,10320,10320,10320,0
|
|
20250102,165700,7210190480,10320,10320,10320,10320,0
|
|
20250102,165600,7210190480,10320,10320,10320,10320,0
|
|
20250102,165500,7210190480,10320,10320,10320,10320,0
|
|
20250102,165400,7210190480,10320,10320,10320,10320,0
|
|
20250102,165300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,165200,7210190480,10320,10320,10320,10320,0
|
|
20250102,165100,7210190480,10320,10320,10320,10320,0
|
|
20250102,165000,7210190480,10320,10320,10320,10320,0
|
|
20250102,164900,7210190480,10320,10320,10320,10320,0
|
|
20250102,164800,7210190480,10320,10320,10320,10320,0
|
|
20250102,164700,7210190480,10320,10320,10320,10320,0
|
|
20250102,164600,7210190480,10320,10320,10320,10320,0
|
|
20250102,164500,7210190480,10320,10320,10320,10320,0
|
|
20250102,164400,7210190480,10320,10320,10320,10320,0
|
|
20250102,164300,7210190480,10320,10320,10320,10320,0
|
|
20250102,164200,7210190480,10320,10320,10320,10320,0
|
|
20250102,164100,7210190480,10320,10320,10320,10320,0
|
|
20250102,164000,7210190480,10320,10320,10320,10320,0
|
|
20250102,163900,7210190480,10320,10320,10320,10320,0
|
|
20250102,163800,7210190480,10320,10320,10320,10320,0
|
|
20250102,163700,7210190480,10320,10320,10320,10320,0
|
|
20250102,163600,7210190480,10320,10320,10320,10320,0
|
|
20250102,163500,7210190480,10320,10320,10320,10320,0
|
|
20250102,163400,7210190480,10320,10320,10320,10320,0
|
|
20250102,163300,7210190480,10320,10320,10320,10320,0
|
|
20250102,163200,7210190480,10320,10320,10320,10320,0
|
|
20250102,163100,7210190480,10320,10320,10320,10320,0
|
|
20250102,163000,7210190480,10320,10320,10320,10320,0
|
|
20250102,162900,7210190480,10320,10320,10320,10320,0
|
|
20250102,162800,7210190480,10320,10320,10320,10320,0
|
|
20250102,162700,7210190480,10320,10320,10320,10320,0
|
|
20250102,162600,7210190480,10320,10320,10320,10320,0
|
|
20250102,162500,7210190480,10320,10320,10320,10320,0
|
|
20250102,162400,7210190480,10320,10320,10320,10320,0
|
|
20250102,162300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,162200,7210190480,10320,10320,10320,10320,0
|
|
20250102,162100,7210190480,10320,10320,10320,10320,0
|
|
20250102,162000,7210190480,10320,10320,10320,10320,0
|
|
20250102,161900,7210190480,10320,10320,10320,10320,0
|
|
20250102,161800,7210190480,10320,10320,10320,10320,0
|
|
20250102,161700,7210190480,10320,10320,10320,10320,0
|
|
20250102,161600,7210190480,10320,10320,10320,10320,0
|
|
20250102,161500,7210190480,10320,10320,10320,10320,0
|
|
20250102,161400,7210190480,10320,10320,10320,10320,0
|
|
20250102,161300,7210190480,10320,10320,10320,10320,0
|
|
20250102,161200,7210190480,10320,10320,10320,10320,0
|
|
20250102,161100,7210190480,10320,10320,10320,10320,0
|
|
20250102,161000,7210190480,10320,10320,10320,10320,0
|
|
20250102,160900,7210190480,10320,10320,10320,10320,0
|
|
20250102,160800,7210190480,10320,10320,10320,10320,0
|
|
20250102,160700,7210190480,10320,10320,10320,10320,0
|
|
20250102,160600,7210190480,10320,10320,10320,10320,0
|
|
20250102,160500,7210190480,10320,10320,10320,10320,0
|
|
20250102,160400,7210190480,10320,10320,10320,10320,0
|
|
20250102,160300,7210190480,10320,10320,10320,10320,0
|
|
20250102,160200,7210190480,10320,10320,10320,10320,0
|
|
20250102,160100,7210190480,10320,10320,10320,10320,0
|
|
20250102,160000,7210190480,10320,10320,10320,10320,0
|
|
20250102,155900,7210190480,10320,10320,10320,10320,0
|
|
20250102,155800,7210190480,10320,10320,10320,10320,0
|
|
20250102,155700,7210190480,10320,10320,10320,10320,0
|
|
20250102,155600,7210190480,10320,10320,10320,10320,0
|
|
20250102,155500,7210190480,10320,10320,10320,10320,0
|
|
20250102,155400,7210190480,10320,10320,10320,10320,0
|
|
20250102,155300,7210190480,10320,10320,10320,10320,16556
|
|
20250102,155200,7210190480,10320,10320,10320,10320,0
|
|
20250102,155100,7210190480,10320,10320,10320,10320,0
|
|
20250102,155000,7210190480,10320,10320,10320,10320,0
|
|
20250102,154900,7210190480,10320,10320,10320,10320,0
|
|
20250102,154800,7210190480,10320,10320,10320,10320,0
|
|
20250102,154700,7210190480,10320,10320,10320,10320,0
|
|
20250102,154600,7210190480,10320,10320,10320,10320,0
|
|
20250102,154500,7210190480,10320,10320,10320,10320,0
|
|
20250102,154400,7210190480,10320,10320,10320,10320,0
|
|
20250102,154300,7210190480,10320,10320,10320,10320,0
|
|
20250102,154200,7210190480,10320,10320,10320,10320,0
|
|
20250102,154100,7210190480,10320,10320,10320,10320,0
|
|
20250102,154000,7210190480,10320,10320,10320,10320,0
|
|
20250102,153900,7210190480,10320,10320,10320,10320,0
|
|
20250102,153800,7210190480,10320,10320,10320,10320,0
|
|
20250102,153700,7210190480,10320,10320,10320,10320,0
|
|
20250102,153600,7210190480,10320,10320,10320,10320,0
|
|
20250102,153500,7210190480,10320,10320,10320,10320,0
|
|
20250102,153400,7210190480,10320,10320,10320,10320,0
|
|
20250102,153300,7210190480,10320,10320,10320,10320,0
|
|
20250102,153200,7210190480,10320,10320,10320,10320,0
|
|
20250102,153100,7210190480,10320,10320,10320,10320,0
|
|
20250102,153000,7210190480,10320,10320,10320,10320,16556
|
|
20250102,152900,7039332560,10310,10310,10310,10310,0
|
|
20250102,152800,7039332560,10310,10310,10310,10310,0
|
|
20250102,152700,7039332560,10310,10310,10310,10310,0
|
|
20250102,152600,7039332560,10310,10310,10310,10310,0
|
|
20250102,152500,7039332560,10310,10310,10310,10310,0
|
|
20250102,152400,7039332560,10310,10310,10310,10310,0
|
|
20250102,152300,7039332560,10310,10310,10310,10310,0
|
|
20250102,152200,7039332560,10310,10310,10310,10310,0
|
|
20250102,152100,7039332560,10310,10310,10310,10310,0
|
|
20250102,152000,7039332560,10310,10310,10310,10310,0
|
|
20250102,151900,7039332560,10310,10320,10330,10300,1064
|
|
20250102,151800,7028367470,10320,10330,10340,10310,2967
|
|
20250102,151700,6997740420,10330,10320,10330,10300,3203
|
|
20250102,151600,6964681130,10320,10320,10330,10300,2495
|
|
20250102,151500,6938944720,10320,10330,10330,10310,602
|
|
20250102,151400,6932729040,10330,10350,10350,10330,273
|
|
20250102,151300,6929907530,10350,10350,10350,10350,1572
|
|
20250102,151200,6913637330,10350,10350,10350,10330,1881
|
|
20250102,151100,6894182310,10350,10350,10350,10340,2757
|
|
20250102,151000,6865648070,10360,10350,10370,10350,1267
|
|
20250102,150900,6852520610,10350,10360,10370,10350,3204
|
|
20250102,150800,6819315950,10360,10340,10360,10340,2998
|
|
20250102,150700,6788286970,10340,10340,10350,10340,4190
|
|
20250102,150600,6744956830,10340,10340,10350,10330,2295
|
|
20250102,150500,6721221730,10340,10330,10340,10330,1108
|
|
20250102,150400,6709766290,10340,10340,10360,10330,1787
|
|
20250102,150300,6691271260,10350,10290,10350,10280,4829
|
|
20250102,150200,6641413690,10290,10310,10310,10290,753
|
|
20250102,150100,6633657320,10320,10320,10320,10290,7830
|
|
20250102,150000,6553055680,10320,10320,10320,10300,2315
|
|
20250102,145900,6529191650,10320,10330,10340,10320,237
|
|
20250102,145800,6526744610,10340,10340,10340,10340,0
|
|
20250102,145700,6526744610,10340,10340,10340,10320,2001
|
|
20250102,145600,6506068680,10320,10340,10340,10320,3007
|
|
20250102,145500,6475000250,10330,10340,10340,10330,613
|
|
20250102,145400,6468664150,10350,10340,10350,10340,538
|
|
20250102,145300,6463100550,10360,10360,10360,10350,454
|
|
20250102,145200,6458400520,10360,10340,10360,10340,699
|
|
20250102,145100,6451166320,10340,10350,10360,10340,497
|
|
20250102,145000,6446024500,10350,10360,10370,10340,702
|
|
20250102,144900,6438752140,10360,10370,10370,10340,2591
|
|
20250102,144800,6411892690,10370,10340,10370,10340,2910
|
|
20250102,144700,6381738170,10350,10350,10360,10350,2666
|
|
20250102,144600,6354123100,10350,10350,10350,10330,316
|
|
20250102,144500,6350853530,10350,10310,10360,10310,104
|
|
20250102,144400,6349777240,10360,10390,10390,10290,2982
|
|
20250102,144300,6319016460,10390,10320,10400,10320,5060
|
|
20250102,144200,6266521110,10320,10330,10330,10320,357
|
|
20250102,144100,6262833400,10310,10330,10340,10310,1139
|
|
20250102,144000,6251067950,10330,10330,10330,10310,344
|
|
20250102,143900,6247515570,10300,10320,10330,10300,1363
|
|
20250102,143800,6233466130,10330,10320,10330,10320,189
|
|
20250102,143700,6231514240,10320,10340,10340,10320,92
|
|
20250102,143600,6230564760,10330,10330,10330,10320,674
|
|
20250102,143500,6223603560,10320,10320,10320,10320,5
|
|
20250102,143400,6223551960,10330,10330,10340,10330,2316
|
|
20250102,143300,6199617610,10330,10320,10330,10300,698
|
|
20250102,143200,6192414240,10320,10300,10320,10300,448
|
|
20250102,143100,6187797160,10300,10300,10320,10300,1611
|
|
20250102,143000,6171201860,10300,10300,10320,10300,617
|
|
20250102,142900,6164846740,10320,10330,10330,10300,304
|
|
20250102,142800,6161709470,10330,10300,10330,10300,1086
|
|
20250102,142700,6150521730,10300,10300,10340,10300,5606
|
|
20250102,142600,6092760070,10320,10320,10330,10300,465
|
|
20250102,142500,6087965990,10290,10340,10340,10290,1099
|
|
20250102,142400,6076628200,10340,10300,10340,10300,1903
|
|
20250102,142300,6056990370,10310,10320,10320,10300,288
|
|
20250102,142200,6054023290,10320,10320,10320,10260,7179
|
|
20250102,142100,5980233070,10320,10320,10330,10310,2101
|
|
20250102,142000,5958556530,10320,10370,10390,10320,8848
|
|
20250102,141900,5867066230,10370,10350,10400,10340,6725
|
|
20250102,141800,5797377560,10350,10440,10440,10320,10491
|
|
20250102,141700,5688455820,10440,10340,10460,10320,16887
|
|
20250102,141600,5512921790,10350,10330,10370,10330,3773
|
|
20250102,141500,5473880290,10330,10390,10390,10320,7408
|
|
20250102,141400,5397324400,10380,10300,10400,10280,10251
|
|
20250102,141300,5291189940,10300,10310,10320,10270,5467
|
|
20250102,141200,5234918130,10300,10330,10450,10290,34374
|
|
20250102,141100,4878507660,10330,10290,10330,10290,3171
|
|
20250102,141000,4845789880,10290,10300,10320,10290,2874
|
|
20250102,140900,4816180660,10310,10310,10350,10270,15354
|
|
20250102,140800,4657697390,10310,10270,10320,10270,6900
|
|
20250102,140700,4586699260,10270,10260,10270,10260,1198
|
|
20250102,140600,4574406590,10260,10250,10260,10250,46
|
|
20250102,140500,4573934830,10250,10230,10250,10230,458
|
|
20250102,140400,4569247270,10240,10250,10250,10240,455
|
|
20250102,140300,4564586970,10250,10260,10260,10250,105
|
|
20250102,140200,4563510710,10250,10260,10260,10250,133
|
|
20250102,140100,4562146180,10260,10250,10260,10250,502
|
|
20250102,140000,4557000660,10240,10240,10260,10240,1707
|
|
20250102,135900,4539510780,10250,10240,10250,10240,834
|
|
20250102,135800,4530967530,10230,10210,10240,10210,2974
|
|
20250102,135700,4500548070,10210,10230,10230,10210,12
|
|
20250102,135600,4500425370,10230,10210,10230,10210,332
|
|
20250102,135500,4497034410,10200,10200,10200,10200,1
|
|
20250102,135400,4497024210,10200,10210,10230,10200,562
|
|
20250102,135300,4491289730,10200,10210,10250,10200,373
|
|
20250102,135200,4487472530,10210,10210,10210,10210,1
|
|
20250102,135100,4487462320,10250,10250,10250,10250,1
|
|
20250102,135000,4487452070,10250,10250,10250,10250,25
|
|
20250102,134900,4487195820,10190,10200,10210,10190,1634
|
|
20250102,134800,4470529280,10250,10210,10250,10210,1432
|
|
20250102,134700,4455888200,10210,10250,10250,10210,598
|
|
20250102,134600,4449779040,10210,10210,10210,10210,50
|
|
20250102,134500,4449268540,10210,10220,10220,10210,2088
|
|
20250102,134400,4427929480,10220,10250,10250,10220,266
|
|
20250102,134300,4425206500,10240,10240,10240,10240,127
|
|
20250102,134200,4423906020,10250,10240,10250,10230,135
|
|
20250102,134100,4422524780,10250,10250,10250,10250,0
|
|
20250102,134000,4422524780,10250,10250,10250,10250,1052
|
|
20250102,133900,4411741780,10250,10240,10250,10240,178
|
|
20250102,133800,4409917380,10240,10250,10250,10240,213
|
|
20250102,133700,4407735260,10270,10280,10280,10270,212
|
|
20250102,133600,4405556530,10280,10270,10280,10270,1918
|
|
20250102,133500,4385848620,10260,10260,10260,10260,3083
|
|
20250102,133400,4354217040,10260,10240,10260,10230,139
|
|
20250102,133300,4352792850,10260,10230,10260,10230,103
|
|
20250102,133200,4351736380,10230,10260,10260,10230,143
|
|
20250102,133100,4350269590,10260,10250,10260,10220,1810
|
|
20250102,133000,4331745280,10250,10250,10250,10250,334
|
|
20250102,132900,4328321780,10240,10250,10260,10240,1452
|
|
20250102,132800,4313437720,10250,10250,10260,10250,615
|
|
20250102,132700,4307133960,10260,10250,10260,10250,567
|
|
20250102,132600,4301321630,10250,10260,10260,10250,902
|
|
20250102,132500,4292074150,10260,10260,10270,10260,188
|
|
20250102,132400,4290143960,10260,10230,10260,10230,1832
|
|
20250102,132300,4271353040,10230,10220,10230,10220,1064
|
|
20250102,132200,4260474910,10220,10220,10230,10220,197
|
|
20250102,132100,4258460120,10220,10220,10220,10220,349
|
|
20250102,132000,4254893340,10220,10230,10230,10220,860
|
|
20250102,131900,4246097140,10230,10230,10230,10220,120
|
|
20250102,131800,4244869630,10210,10200,10210,10190,2063
|
|
20250102,131700,4223828930,10190,10220,10220,10190,3097
|
|
20250102,131600,4192241750,10220,10220,10230,10220,784
|
|
20250102,131500,4184229260,10220,10240,10240,10220,1118
|
|
20250102,131400,4172792830,10240,10220,10240,10220,49
|
|
20250102,131300,4172292010,10220,10230,10230,10220,1119
|
|
20250102,131200,4160855820,10230,10240,10240,10220,1001
|
|
20250102,131100,4150618190,10240,10270,10280,10240,1841
|
|
20250102,131000,4131754850,10270,10270,10280,10270,111
|
|
20250102,130900,4130613860,10270,10260,10270,10260,335
|
|
20250102,130800,4127173660,10270,10240,10270,10240,848
|
|
20250102,130700,4118483420,10270,10290,10290,10220,3731
|
|
20250102,130600,4080247690,10290,10270,10290,10260,354
|
|
20250102,130500,4076608290,10270,10270,10300,10270,2983
|
|
20250102,130400,4045941340,10300,10290,10300,10290,2571
|
|
20250102,130300,4019466250,10240,10310,10320,10240,2479
|
|
20250102,130200,3993950450,10310,10350,10350,10240,7655
|
|
20250102,130100,3915209290,10350,10260,10350,10260,21595
|
|
20250102,130000,3692737300,10260,10240,10270,10240,2011
|
|
20250102,125900,3672120690,10240,10240,10250,10220,3846
|
|
20250102,125800,3632761350,10230,10250,10250,10230,789
|
|
20250102,125700,3624685450,10250,10250,10250,10230,2239
|
|
20250102,125600,3601758610,10230,10250,10250,10230,4442
|
|
20250102,125500,3556279630,10250,10250,10260,10250,3030
|
|
20250102,125400,3525200180,10250,10230,10250,10220,3436
|
|
20250102,125300,3490026680,10230,10220,10230,10220,1478
|
|
20250102,125200,3474919300,10220,10210,10220,10200,1074
|
|
20250102,125100,3463958080,10210,10220,10220,10200,1046
|
|
20250102,125000,3453273100,10230,10230,10230,10190,615
|
|
20250102,124900,3446995330,10220,10200,10220,10200,88
|
|
20250102,124800,3446097130,10230,10230,10230,10230,0
|
|
20250102,124700,3446097130,10230,10220,10230,10200,2056
|
|
20250102,124600,3425104060,10230,10230,10230,10210,2066
|
|
20250102,124500,3403974080,10220,10230,10230,10200,1223
|
|
20250102,124400,3391470990,10220,10220,10230,10200,5331
|
|
20250102,124300,3337054670,10210,10210,10230,10200,1819
|
|
20250102,124200,3318483060,10220,10230,10260,10220,5100
|
|
20250102,124100,3266256830,10240,10180,10240,10180,4839
|
|
20250102,124000,3216887470,10170,10180,10180,10170,225
|
|
20250102,123900,3214598970,10180,10190,10190,10170,1309
|
|
20250102,123800,3201275240,10180,10170,10190,10170,809
|
|
20250102,123700,3193036100,10180,10190,10190,10180,197
|
|
20250102,123600,3191029170,10190,10160,10190,10150,1963
|
|
20250102,123500,3171036450,10150,10180,10180,10150,623
|
|
20250102,123400,3164705870,10180,10160,10180,10160,197
|
|
20250102,123300,3162702830,10170,10180,10180,10170,1053
|
|
20250102,123200,3151991820,10170,10170,10190,10170,605
|
|
20250102,123100,3145830990,10170,10180,10190,10160,2045
|
|
20250102,123000,3125029070,10180,10170,10180,10170,1868
|
|
20250102,122900,3106015610,10160,10160,10160,10150,110
|
|
20250102,122800,3104898060,10160,10150,10160,10140,1212
|
|
20250102,122700,3092598440,10150,10160,10160,10150,275
|
|
20250102,122600,3089804950,10160,10180,10190,10160,459
|
|
20250102,122500,3085133920,10200,10200,10210,10200,1511
|
|
20250102,122400,3069717400,10200,10160,10200,10160,8349
|
|
20250102,122300,2984726530,10160,10160,10160,10160,399
|
|
20250102,122200,2980672690,10160,10140,10160,10140,1676
|
|
20250102,122100,2963670800,10140,10150,10150,10130,1237
|
|
20250102,122000,2951136620,10150,10150,10150,10150,533
|
|
20250102,121900,2945726670,10170,10130,10170,10130,3316
|
|
20250102,121800,2912051340,10130,10130,10130,10130,59
|
|
20250102,121700,2911453670,10130,10120,10130,10120,703
|
|
20250102,121600,2904334440,10120,10120,10130,10120,815
|
|
20250102,121500,2896085950,10120,10110,10120,10100,1155
|
|
20250102,121400,2884406880,10110,10090,10110,10090,549
|
|
20250102,121300,2878860890,10090,10100,10110,10090,1300
|
|
20250102,121200,2865732150,10090,10100,10100,10090,46
|
|
20250102,121100,2865267560,10100,10100,10100,10100,0
|
|
20250102,121000,2865267560,10100,10100,10100,10100,402
|
|
20250102,120900,2861207360,10100,10100,10100,10100,331
|
|
20250102,120800,2857864260,10090,10080,10090,10080,221
|
|
20250102,120700,2855634870,10080,10090,10090,10080,431
|
|
20250102,120600,2851289350,10090,10090,10090,10080,105
|
|
20250102,120500,2850230400,10090,10100,10100,10090,165
|
|
20250102,120400,2848564100,10100,10100,10100,10080,206
|
|
20250102,120300,2846483520,10100,10100,10100,10100,2
|
|
20250102,120200,2846463320,10070,10080,10110,10070,981
|
|
20250102,120100,2836564960,10110,10100,10110,10100,337
|
|
20250102,120000,2833161140,10070,10090,10090,10070,917
|
|
20250102,115900,2823918610,10090,10090,10090,10090,45
|
|
20250102,115800,2823464560,10090,10090,10090,10090,30
|
|
20250102,115700,2823161860,10090,10080,10090,10080,151
|
|
20250102,115600,2821638920,10090,10090,10090,10090,10
|
|
20250102,115500,2821538020,10060,10070,10070,10060,923
|
|
20250102,115400,2812250180,10090,10090,10090,10070,162
|
|
20250102,115300,2810615680,10090,10090,10090,10070,26
|
|
20250102,115200,2810353440,10070,10100,10100,10070,50
|
|
20250102,115100,2809849910,10100,10070,10100,10050,2516
|
|
20250102,115000,2784518910,10090,10090,10090,10060,1011
|
|
20250102,114900,2774347920,10060,10080,10080,10060,1510
|
|
20250102,114800,2759142520,10080,10090,10100,10080,441
|
|
20250102,114700,2754695720,10090,10110,10110,10090,1720
|
|
20250102,114600,2737318480,10110,10130,10130,10110,347
|
|
20250102,114500,2733805370,10130,10120,10130,10120,195
|
|
20250102,114400,2731831390,10120,10120,10130,10120,305
|
|
20250102,114300,2728744780,10130,10130,10130,10130,78
|
|
20250102,114200,2727954640,10130,10110,10130,10110,1069
|
|
20250102,114100,2717145590,10090,10090,10090,10090,22
|
|
20250102,114000,2716923610,10110,10100,10110,10100,288
|
|
20250102,113900,2714014600,10100,10100,10110,10100,500
|
|
20250102,113800,2708963050,10100,10100,10100,10100,196
|
|
20250102,113700,2706983450,10100,10090,10100,10090,986
|
|
20250102,113600,2697034230,10100,10090,10100,10090,259
|
|
20250102,113500,2694419880,10090,10090,10090,10080,724
|
|
20250102,113400,2687121500,10100,10080,10100,10080,122
|
|
20250102,113300,2685891700,10080,10100,10100,10080,352
|
|
20250102,113200,2682341400,10100,10080,10100,10080,131
|
|
20250102,113100,2681020300,10100,10080,10100,10080,152
|
|
20250102,113000,2679486120,10080,10100,10100,10080,379
|
|
20250102,112900,2675662960,10100,10100,10100,10100,0
|
|
20250102,112800,2675662960,10100,10100,10100,10090,179
|
|
20250102,112700,2673855660,10100,10080,10100,10080,1695
|
|
20250102,112600,2656736560,10070,10080,10080,10070,140
|
|
20250102,112500,2655325760,10100,10090,10100,10090,255
|
|
20250102,112400,2652751810,10080,10070,10080,10070,646
|
|
20250102,112300,2646244080,10040,10030,10040,10030,2013
|
|
20250102,112200,2626053640,10030,10020,10030,10020,2660
|
|
20250102,112100,2599384910,10020,10030,10030,10020,1135
|
|
20250102,112000,2588002450,10030,10030,10030,10030,1719
|
|
20250102,111900,2570760880,10030,10040,10050,10030,1412
|
|
20250102,111800,2556583260,10040,10070,10070,10040,663
|
|
20250102,111700,2549920190,10070,10070,10070,10070,39
|
|
20250102,111600,2549527460,10080,10080,10080,10080,547
|
|
20250102,111500,2544013700,10040,10030,10040,10030,294
|
|
20250102,111400,2541064360,10030,10040,10040,10030,5413
|
|
20250102,111300,2486766390,10050,10060,10060,10040,3468
|
|
20250102,111200,2451908400,10050,10050,10080,10050,445
|
|
20250102,111100,2447436030,10050,10050,10050,10040,987
|
|
20250102,111000,2437519670,10050,10080,10080,10030,14939
|
|
20250102,110900,2287433800,10080,10090,10090,10080,876
|
|
20250102,110800,2278599790,10080,10080,10110,10080,32
|
|
20250102,110700,2278277080,10110,10080,10110,10080,3054
|
|
20250102,110600,2247492730,10080,10100,10100,10080,676
|
|
20250102,110500,2240672420,10110,10090,10110,10090,438
|
|
20250102,110400,2236250480,10090,10110,10110,10090,1733
|
|
20250102,110300,2218755110,10110,10120,10120,10110,1175
|
|
20250102,110200,2206865410,10120,10080,10120,10080,97
|
|
20250102,110100,2205884070,10080,10110,10110,10080,3928
|
|
20250102,110000,2166233820,10110,10110,10110,10100,1055
|
|
20250102,105900,2155569520,10110,10140,10140,10110,983
|
|
20250102,105800,2145623140,10140,10140,10140,10140,297
|
|
20250102,105700,2142611560,10140,10150,10170,10140,660
|
|
20250102,105600,2135912590,10150,10160,10170,10150,2399
|
|
20250102,105500,2111560280,10170,10150,10170,10150,2453
|
|
20250102,105400,2086637120,10150,10160,10160,10150,1372
|
|
20250102,105300,2072708730,10150,10170,10170,10150,194
|
|
20250102,105200,2070737440,10160,10150,10180,10150,2381
|
|
20250102,105100,2046544930,10160,10160,10160,10140,3603
|
|
20250102,105000,2009945200,10160,10160,10160,10160,159
|
|
20250102,104900,2008329760,10160,10150,10160,10120,878
|
|
20250102,104800,1999418130,10150,10140,10150,10140,1893
|
|
20250102,104700,1980206560,10140,10090,10140,10090,1121
|
|
20250102,104600,1968840050,10150,10080,10150,10080,4063
|
|
20250102,104500,1927782650,10080,10130,10130,10080,5318
|
|
20250102,104400,1874086900,10120,10150,10150,10120,505
|
|
20250102,104300,1868976220,10120,10120,10150,10120,603
|
|
20250102,104200,1862868440,10120,10140,10140,10120,192
|
|
20250102,104100,1860922590,10140,10140,10140,10120,46
|
|
20250102,104000,1860456690,10160,10110,10160,10100,1867
|
|
20250102,103900,1841578740,10100,10130,10140,10100,3203
|
|
20250102,103800,1809158900,10140,10160,10160,10140,1382
|
|
20250102,103700,1795142900,10160,10150,10170,10150,313
|
|
20250102,103600,1791964330,10150,10140,10150,10140,730
|
|
20250102,103500,1784558260,10140,10170,10170,10130,1731
|
|
20250102,103400,1766999720,10190,10160,10190,10140,4534
|
|
20250102,103300,1720887660,10160,10160,10180,10120,2466
|
|
20250102,103200,1695844740,10170,10180,10200,10170,1742
|
|
20250102,103100,1678103190,10190,10180,10190,10180,819
|
|
20250102,103000,1669759170,10180,10190,10200,10150,1196
|
|
20250102,102900,1657574010,10190,10130,10200,10130,5903
|
|
20250102,102800,1597498690,10130,10120,10140,10120,497
|
|
20250102,102700,1592468940,10120,10140,10140,10120,580
|
|
20250102,102600,1586589340,10140,10150,10150,10120,168
|
|
20250102,102500,1584888650,10110,10120,10150,10110,5562
|
|
20250102,102400,1528536220,10140,10120,10140,10110,911
|
|
20250102,102300,1519317880,10140,10150,10160,10110,2442
|
|
20250102,102200,1494599600,10150,10140,10160,10140,2912
|
|
20250102,102100,1465054930,10140,10120,10150,10110,4318
|
|
20250102,102000,1421316820,10110,10100,10110,10100,340
|
|
20250102,101900,1417882240,10080,10100,10120,10080,2454
|
|
20250102,101800,1393129070,10060,10100,10110,10060,1944
|
|
20250102,101700,1373527360,10100,10100,10100,10080,3888
|
|
20250102,101600,1334312160,10100,10090,10100,10080,1053
|
|
20250102,101500,1323690100,10090,10060,10100,10060,1570
|
|
20250102,101400,1307879220,10060,10070,10090,10050,2616
|
|
20250102,101300,1281553520,10070,10050,10110,10040,3068
|
|
20250102,101200,1250699580,10050,10050,10050,10030,4105
|
|
20250102,101100,1209475970,10030,10080,10100,10030,5798
|
|
20250102,101000,1151168620,10090,10050,10090,10040,1181
|
|
20250102,100900,1139297400,10040,10050,10050,10010,1779
|
|
20250102,100800,1121470460,10060,10040,10060,10010,3589
|
|
20250102,100700,1085497270,10040,10020,10100,9980,4538
|
|
20250102,100600,1040056380,9980,10040,10050,9970,22374
|
|
20250102,100500,816274860,10040,10090,10090,10040,8927
|
|
20250102,100400,726380830,10120,10120,10120,10070,11203
|
|
20250102,100300,613316930,10110,10180,10200,10100,12206
|
|
20250102,100200,489849700,10120,10110,10160,10110,3008
|
|
20250102,100100,459382350,10110,10180,10180,10080,14864
|
|
20250102,100000,308939700,10200,10220,10250,10160,27065
|