665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,200100,1511893100,17340,17340,17340,17340,0
|
|
20250123,200000,1511893100,17340,17340,17340,17340,0
|
|
20250123,195900,1511893100,17340,17340,17340,17340,0
|
|
20250123,195800,1511893100,17340,17340,17340,17340,0
|
|
20250123,195700,1511893100,17340,17340,17340,17340,0
|
|
20250123,195600,1511893100,17340,17340,17340,17340,0
|
|
20250123,195500,1511893100,17340,17340,17340,17340,0
|
|
20250123,195400,1511893100,17340,17340,17340,17340,0
|
|
20250123,195300,1511893100,17340,17340,17340,17340,0
|
|
20250123,195200,1511893100,17340,17340,17340,17340,0
|
|
20250123,195100,1511893100,17340,17340,17340,17340,0
|
|
20250123,195000,1511893100,17340,17340,17340,17340,0
|
|
20250123,194900,1511893100,17340,17340,17340,17340,0
|
|
20250123,194800,1511893100,17340,17340,17340,17340,0
|
|
20250123,194700,1511893100,17340,17340,17340,17340,0
|
|
20250123,194600,1511893100,17340,17340,17340,17340,0
|
|
20250123,194500,1511893100,17340,17340,17340,17340,0
|
|
20250123,194400,1511893100,17340,17340,17340,17340,0
|
|
20250123,194300,1511893100,17340,17340,17340,17340,0
|
|
20250123,194200,1511893100,17340,17340,17340,17340,0
|
|
20250123,194100,1511893100,17340,17340,17340,17340,0
|
|
20250123,194000,1511893100,17340,17340,17340,17340,0
|
|
20250123,193900,1511893100,17340,17340,17340,17340,0
|
|
20250123,193800,1511893100,17340,17340,17340,17340,0
|
|
20250123,193700,1511893100,17340,17340,17340,17340,0
|
|
20250123,193600,1511893100,17340,17340,17340,17340,0
|
|
20250123,193500,1511893100,17340,17340,17340,17340,0
|
|
20250123,193400,1511893100,17340,17340,17340,17340,0
|
|
20250123,193300,1511893100,17340,17340,17340,17340,0
|
|
20250123,193200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,193100,1511893100,17340,17340,17340,17340,0
|
|
20250123,193000,1511893100,17340,17340,17340,17340,0
|
|
20250123,192900,1511893100,17340,17340,17340,17340,0
|
|
20250123,192800,1511893100,17340,17340,17340,17340,0
|
|
20250123,192700,1511893100,17340,17340,17340,17340,0
|
|
20250123,192600,1511893100,17340,17340,17340,17340,0
|
|
20250123,192500,1511893100,17340,17340,17340,17340,0
|
|
20250123,192400,1511893100,17340,17340,17340,17340,0
|
|
20250123,192300,1511893100,17340,17340,17340,17340,0
|
|
20250123,192200,1511893100,17340,17340,17340,17340,0
|
|
20250123,192100,1511893100,17340,17340,17340,17340,0
|
|
20250123,192000,1511893100,17340,17340,17340,17340,0
|
|
20250123,191900,1511893100,17340,17340,17340,17340,0
|
|
20250123,191800,1511893100,17340,17340,17340,17340,0
|
|
20250123,191700,1511893100,17340,17340,17340,17340,0
|
|
20250123,191600,1511893100,17340,17340,17340,17340,0
|
|
20250123,191500,1511893100,17340,17340,17340,17340,0
|
|
20250123,191400,1511893100,17340,17340,17340,17340,0
|
|
20250123,191300,1511893100,17340,17340,17340,17340,0
|
|
20250123,191200,1511893100,17340,17340,17340,17340,0
|
|
20250123,191100,1511893100,17340,17340,17340,17340,0
|
|
20250123,191000,1511893100,17340,17340,17340,17340,0
|
|
20250123,190900,1511893100,17340,17340,17340,17340,0
|
|
20250123,190800,1511893100,17340,17340,17340,17340,0
|
|
20250123,190700,1511893100,17340,17340,17340,17340,0
|
|
20250123,190600,1511893100,17340,17340,17340,17340,0
|
|
20250123,190500,1511893100,17340,17340,17340,17340,0
|
|
20250123,190400,1511893100,17340,17340,17340,17340,0
|
|
20250123,190300,1511893100,17340,17340,17340,17340,0
|
|
20250123,190200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,190100,1511893100,17340,17340,17340,17340,0
|
|
20250123,190000,1511893100,17340,17340,17340,17340,0
|
|
20250123,185900,1511893100,17340,17340,17340,17340,0
|
|
20250123,185800,1511893100,17340,17340,17340,17340,0
|
|
20250123,185700,1511893100,17340,17340,17340,17340,0
|
|
20250123,185600,1511893100,17340,17340,17340,17340,0
|
|
20250123,185500,1511893100,17340,17340,17340,17340,0
|
|
20250123,185400,1511893100,17340,17340,17340,17340,0
|
|
20250123,185300,1511893100,17340,17340,17340,17340,0
|
|
20250123,185200,1511893100,17340,17340,17340,17340,0
|
|
20250123,185100,1511893100,17340,17340,17340,17340,0
|
|
20250123,185000,1511893100,17340,17340,17340,17340,0
|
|
20250123,184900,1511893100,17340,17340,17340,17340,0
|
|
20250123,184800,1511893100,17340,17340,17340,17340,0
|
|
20250123,184700,1511893100,17340,17340,17340,17340,0
|
|
20250123,184600,1511893100,17340,17340,17340,17340,0
|
|
20250123,184500,1511893100,17340,17340,17340,17340,0
|
|
20250123,184400,1511893100,17340,17340,17340,17340,0
|
|
20250123,184300,1511893100,17340,17340,17340,17340,0
|
|
20250123,184200,1511893100,17340,17340,17340,17340,0
|
|
20250123,184100,1511893100,17340,17340,17340,17340,0
|
|
20250123,184000,1511893100,17340,17340,17340,17340,0
|
|
20250123,183900,1511893100,17340,17340,17340,17340,0
|
|
20250123,183800,1511893100,17340,17340,17340,17340,0
|
|
20250123,183700,1511893100,17340,17340,17340,17340,0
|
|
20250123,183600,1511893100,17340,17340,17340,17340,0
|
|
20250123,183500,1511893100,17340,17340,17340,17340,0
|
|
20250123,183400,1511893100,17340,17340,17340,17340,0
|
|
20250123,183300,1511893100,17340,17340,17340,17340,0
|
|
20250123,183200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,183100,1511893100,17340,17340,17340,17340,0
|
|
20250123,183000,1511893100,17340,17340,17340,17340,0
|
|
20250123,182900,1511893100,17340,17340,17340,17340,0
|
|
20250123,182800,1511893100,17340,17340,17340,17340,0
|
|
20250123,182700,1511893100,17340,17340,17340,17340,0
|
|
20250123,182600,1511893100,17340,17340,17340,17340,0
|
|
20250123,182500,1511893100,17340,17340,17340,17340,0
|
|
20250123,182400,1511893100,17340,17340,17340,17340,0
|
|
20250123,182300,1511893100,17340,17340,17340,17340,0
|
|
20250123,182200,1511893100,17340,17340,17340,17340,0
|
|
20250123,182100,1511893100,17340,17340,17340,17340,0
|
|
20250123,182000,1511893100,17340,17340,17340,17340,0
|
|
20250123,181900,1511893100,17340,17340,17340,17340,0
|
|
20250123,181800,1511893100,17340,17340,17340,17340,0
|
|
20250123,181700,1511893100,17340,17340,17340,17340,0
|
|
20250123,181600,1511893100,17340,17340,17340,17340,0
|
|
20250123,181500,1511893100,17340,17340,17340,17340,0
|
|
20250123,181400,1511893100,17340,17340,17340,17340,0
|
|
20250123,181300,1511893100,17340,17340,17340,17340,0
|
|
20250123,181200,1511893100,17340,17340,17340,17340,0
|
|
20250123,181100,1511893100,17340,17340,17340,17340,0
|
|
20250123,181000,1511893100,17340,17340,17340,17340,0
|
|
20250123,180900,1511893100,17340,17340,17340,17340,0
|
|
20250123,180800,1511893100,17340,17340,17340,17340,0
|
|
20250123,180700,1511893100,17340,17340,17340,17340,0
|
|
20250123,180600,1511893100,17340,17340,17340,17340,0
|
|
20250123,180500,1511893100,17340,17340,17340,17340,0
|
|
20250123,180400,1511893100,17340,17340,17340,17340,0
|
|
20250123,180300,1511893100,17340,17340,17340,17340,0
|
|
20250123,180200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,180100,1511893100,17340,17340,17340,17340,0
|
|
20250123,180000,1511893100,17340,17340,17340,17340,0
|
|
20250123,175900,1511893100,17340,17340,17340,17340,0
|
|
20250123,175800,1511893100,17340,17340,17340,17340,0
|
|
20250123,175700,1511893100,17340,17340,17340,17340,0
|
|
20250123,175600,1511893100,17340,17340,17340,17340,0
|
|
20250123,175500,1511893100,17340,17340,17340,17340,0
|
|
20250123,175400,1511893100,17340,17340,17340,17340,0
|
|
20250123,175300,1511893100,17340,17340,17340,17340,0
|
|
20250123,175200,1511893100,17340,17340,17340,17340,0
|
|
20250123,175100,1511893100,17340,17340,17340,17340,0
|
|
20250123,175000,1511893100,17340,17340,17340,17340,0
|
|
20250123,174900,1511893100,17340,17340,17340,17340,0
|
|
20250123,174800,1511893100,17340,17340,17340,17340,0
|
|
20250123,174700,1511893100,17340,17340,17340,17340,0
|
|
20250123,174600,1511893100,17340,17340,17340,17340,0
|
|
20250123,174500,1511893100,17340,17340,17340,17340,0
|
|
20250123,174400,1511893100,17340,17340,17340,17340,0
|
|
20250123,174300,1511893100,17340,17340,17340,17340,0
|
|
20250123,174200,1511893100,17340,17340,17340,17340,0
|
|
20250123,174100,1511893100,17340,17340,17340,17340,0
|
|
20250123,174000,1511893100,17340,17340,17340,17340,0
|
|
20250123,173900,1511893100,17340,17340,17340,17340,0
|
|
20250123,173800,1511893100,17340,17340,17340,17340,0
|
|
20250123,173700,1511893100,17340,17340,17340,17340,0
|
|
20250123,173600,1511893100,17340,17340,17340,17340,0
|
|
20250123,173500,1511893100,17340,17340,17340,17340,0
|
|
20250123,173400,1511893100,17340,17340,17340,17340,0
|
|
20250123,173300,1511893100,17340,17340,17340,17340,0
|
|
20250123,173200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,173100,1511893100,17340,17340,17340,17340,0
|
|
20250123,173000,1511893100,17340,17340,17340,17340,0
|
|
20250123,172900,1511893100,17340,17340,17340,17340,0
|
|
20250123,172800,1511893100,17340,17340,17340,17340,0
|
|
20250123,172700,1511893100,17340,17340,17340,17340,0
|
|
20250123,172600,1511893100,17340,17340,17340,17340,0
|
|
20250123,172500,1511893100,17340,17340,17340,17340,0
|
|
20250123,172400,1511893100,17340,17340,17340,17340,0
|
|
20250123,172300,1511893100,17340,17340,17340,17340,0
|
|
20250123,172200,1511893100,17340,17340,17340,17340,0
|
|
20250123,172100,1511893100,17340,17340,17340,17340,0
|
|
20250123,172000,1511893100,17340,17340,17340,17340,0
|
|
20250123,171900,1511893100,17340,17340,17340,17340,0
|
|
20250123,171800,1511893100,17340,17340,17340,17340,0
|
|
20250123,171700,1511893100,17340,17340,17340,17340,0
|
|
20250123,171600,1511893100,17340,17340,17340,17340,0
|
|
20250123,171500,1511893100,17340,17340,17340,17340,0
|
|
20250123,171400,1511893100,17340,17340,17340,17340,0
|
|
20250123,171300,1511893100,17340,17340,17340,17340,0
|
|
20250123,171200,1511893100,17340,17340,17340,17340,0
|
|
20250123,171100,1511893100,17340,17340,17340,17340,0
|
|
20250123,171000,1511893100,17340,17340,17340,17340,0
|
|
20250123,170900,1511893100,17340,17340,17340,17340,0
|
|
20250123,170800,1511893100,17340,17340,17340,17340,0
|
|
20250123,170700,1511893100,17340,17340,17340,17340,0
|
|
20250123,170600,1511893100,17340,17340,17340,17340,0
|
|
20250123,170500,1511893100,17340,17340,17340,17340,0
|
|
20250123,170400,1511893100,17340,17340,17340,17340,0
|
|
20250123,170300,1511893100,17340,17340,17340,17340,0
|
|
20250123,170200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,170100,1511893100,17340,17340,17340,17340,0
|
|
20250123,170000,1511893100,17340,17340,17340,17340,0
|
|
20250123,165900,1511893100,17340,17340,17340,17340,0
|
|
20250123,165800,1511893100,17340,17340,17340,17340,0
|
|
20250123,165700,1511893100,17340,17340,17340,17340,0
|
|
20250123,165600,1511893100,17340,17340,17340,17340,0
|
|
20250123,165500,1511893100,17340,17340,17340,17340,0
|
|
20250123,165400,1511893100,17340,17340,17340,17340,0
|
|
20250123,165300,1511893100,17340,17340,17340,17340,0
|
|
20250123,165200,1511893100,17340,17340,17340,17340,0
|
|
20250123,165100,1511893100,17340,17340,17340,17340,0
|
|
20250123,165000,1511893100,17340,17340,17340,17340,0
|
|
20250123,164900,1511893100,17340,17340,17340,17340,0
|
|
20250123,164800,1511893100,17340,17340,17340,17340,0
|
|
20250123,164700,1511893100,17340,17340,17340,17340,0
|
|
20250123,164600,1511893100,17340,17340,17340,17340,0
|
|
20250123,164500,1511893100,17340,17340,17340,17340,0
|
|
20250123,164400,1511893100,17340,17340,17340,17340,0
|
|
20250123,164300,1511893100,17340,17340,17340,17340,0
|
|
20250123,164200,1511893100,17340,17340,17340,17340,0
|
|
20250123,164100,1511893100,17340,17340,17340,17340,0
|
|
20250123,164000,1511893100,17340,17340,17340,17340,0
|
|
20250123,163900,1511893100,17340,17340,17340,17340,0
|
|
20250123,163800,1511893100,17340,17340,17340,17340,0
|
|
20250123,163700,1511893100,17340,17340,17340,17340,0
|
|
20250123,163600,1511893100,17340,17340,17340,17340,0
|
|
20250123,163500,1511893100,17340,17340,17340,17340,0
|
|
20250123,163400,1511893100,17340,17340,17340,17340,0
|
|
20250123,163300,1511893100,17340,17340,17340,17340,0
|
|
20250123,163200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,163100,1511893100,17340,17340,17340,17340,0
|
|
20250123,163000,1511893100,17340,17340,17340,17340,0
|
|
20250123,162900,1511893100,17340,17340,17340,17340,0
|
|
20250123,162800,1511893100,17340,17340,17340,17340,0
|
|
20250123,162700,1511893100,17340,17340,17340,17340,0
|
|
20250123,162600,1511893100,17340,17340,17340,17340,0
|
|
20250123,162500,1511893100,17340,17340,17340,17340,0
|
|
20250123,162400,1511893100,17340,17340,17340,17340,0
|
|
20250123,162300,1511893100,17340,17340,17340,17340,0
|
|
20250123,162200,1511893100,17340,17340,17340,17340,0
|
|
20250123,162100,1511893100,17340,17340,17340,17340,0
|
|
20250123,162000,1511893100,17340,17340,17340,17340,0
|
|
20250123,161900,1511893100,17340,17340,17340,17340,0
|
|
20250123,161800,1511893100,17340,17340,17340,17340,0
|
|
20250123,161700,1511893100,17340,17340,17340,17340,0
|
|
20250123,161600,1511893100,17340,17340,17340,17340,0
|
|
20250123,161500,1511893100,17340,17340,17340,17340,0
|
|
20250123,161400,1511893100,17340,17340,17340,17340,0
|
|
20250123,161300,1511893100,17340,17340,17340,17340,0
|
|
20250123,161200,1511893100,17340,17340,17340,17340,0
|
|
20250123,161100,1511893100,17340,17340,17340,17340,0
|
|
20250123,161000,1511893100,17340,17340,17340,17340,0
|
|
20250123,160900,1511893100,17340,17340,17340,17340,0
|
|
20250123,160800,1511893100,17340,17340,17340,17340,0
|
|
20250123,160700,1511893100,17340,17340,17340,17340,0
|
|
20250123,160600,1511893100,17340,17340,17340,17340,0
|
|
20250123,160500,1511893100,17340,17340,17340,17340,0
|
|
20250123,160400,1511893100,17340,17340,17340,17340,0
|
|
20250123,160300,1511893100,17340,17340,17340,17340,0
|
|
20250123,160200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,160100,1511893100,17340,17340,17340,17340,0
|
|
20250123,160000,1511893100,17340,17340,17340,17340,0
|
|
20250123,155900,1511893100,17340,17340,17340,17340,0
|
|
20250123,155800,1511893100,17340,17340,17340,17340,0
|
|
20250123,155700,1511893100,17340,17340,17340,17340,0
|
|
20250123,155600,1511893100,17340,17340,17340,17340,0
|
|
20250123,155500,1511893100,17340,17340,17340,17340,0
|
|
20250123,155400,1511893100,17340,17340,17340,17340,0
|
|
20250123,155300,1511893100,17340,17340,17340,17340,0
|
|
20250123,155200,1511893100,17340,17340,17340,17340,0
|
|
20250123,155100,1511893100,17340,17340,17340,17340,0
|
|
20250123,155000,1511893100,17340,17340,17340,17340,0
|
|
20250123,154900,1511893100,17340,17340,17340,17340,0
|
|
20250123,154800,1511893100,17340,17340,17340,17340,0
|
|
20250123,154700,1511893100,17340,17340,17340,17340,0
|
|
20250123,154600,1511893100,17340,17340,17340,17340,0
|
|
20250123,154500,1511893100,17340,17340,17340,17340,0
|
|
20250123,154400,1511893100,17340,17340,17340,17340,0
|
|
20250123,154300,1511893100,17340,17340,17340,17340,0
|
|
20250123,154200,1511893100,17340,17340,17340,17340,0
|
|
20250123,154100,1511893100,17340,17340,17340,17340,0
|
|
20250123,154000,1511893100,17340,17340,17340,17340,0
|
|
20250123,153900,1511893100,17340,17340,17340,17340,0
|
|
20250123,153800,1511893100,17340,17340,17340,17340,0
|
|
20250123,153700,1511893100,17340,17340,17340,17340,0
|
|
20250123,153600,1511893100,17340,17340,17340,17340,0
|
|
20250123,153500,1511893100,17340,17340,17340,17340,0
|
|
20250123,153400,1511893100,17340,17340,17340,17340,0
|
|
20250123,153300,1511893100,17340,17340,17340,17340,0
|
|
20250123,153200,1511893100,17340,17340,17340,17340,2021
|
|
20250123,153100,1511893100,17340,17340,17340,17340,0
|
|
20250123,153000,1511893100,17340,17340,17340,17340,2021
|
|
20250123,152900,1476848960,17400,17400,17400,17400,0
|
|
20250123,152800,1476848960,17400,17400,17400,17400,0
|
|
20250123,152700,1476848960,17400,17400,17400,17400,0
|
|
20250123,152600,1476848960,17400,17400,17400,17400,0
|
|
20250123,152500,1476848960,17400,17400,17400,17400,0
|
|
20250123,152400,1476848960,17400,17400,17400,17400,0
|
|
20250123,152300,1476848960,17400,17400,17400,17400,0
|
|
20250123,152200,1476848960,17400,17400,17400,17400,0
|
|
20250123,152100,1476848960,17400,17400,17400,17400,0
|
|
20250123,152000,1476848960,17400,17400,17400,17400,0
|
|
20250123,151900,1476848960,17400,17380,17410,17330,407
|
|
20250123,151800,1469780120,17350,17410,17410,17350,112
|
|
20250123,151700,1467833960,17390,17360,17390,17360,342
|
|
20250123,151600,1461887470,17370,17350,17400,17330,1318
|
|
20250123,151500,1438988660,17360,17350,17370,17330,292
|
|
20250123,151400,1433922580,17360,17360,17360,17360,100
|
|
20250123,151300,1432186580,17360,17360,17360,17360,100
|
|
20250123,151200,1430450580,17360,17350,17360,17340,123
|
|
20250123,151100,1428316430,17330,17350,17360,17320,142
|
|
20250123,151000,1425852180,17330,17320,17360,17310,172
|
|
20250123,150900,1422869960,17330,17310,17350,17310,369
|
|
20250123,150800,1416477580,17310,17300,17310,17300,75
|
|
20250123,150700,1415179550,17300,17290,17300,17290,305
|
|
20250123,150600,1409903780,17290,17280,17290,17280,59
|
|
20250123,150500,1408884170,17300,17260,17300,17260,561
|
|
20250123,150400,1399183940,17260,17260,17290,17260,355
|
|
20250123,150300,1393054140,17280,17270,17290,17270,181
|
|
20250123,150200,1389926830,17280,17260,17280,17260,128
|
|
20250123,150100,1387716310,17280,17270,17280,17260,214
|
|
20250123,150000,1384020940,17270,17300,17300,17270,207
|
|
20250123,145900,1380445180,17290,17300,17300,17290,63
|
|
20250123,145800,1379355310,17300,17290,17300,17290,8
|
|
20250123,145700,1379216980,17290,17280,17300,17280,59
|
|
20250123,145600,1378196520,17300,17290,17300,17290,206
|
|
20250123,145500,1374633810,17290,17280,17290,17280,26
|
|
20250123,145400,1374184280,17290,17290,17290,17290,7
|
|
20250123,145300,1374063250,17290,17290,17290,17290,0
|
|
20250123,145200,1374063250,17290,17290,17290,17290,1
|
|
20250123,145100,1374045960,17290,17280,17290,17280,371
|
|
20250123,145000,1367634580,17290,17290,17290,17290,4
|
|
20250123,144900,1367565420,17290,17280,17290,17280,34
|
|
20250123,144800,1366977650,17280,17280,17280,17280,4
|
|
20250123,144700,1366908530,17290,17290,17300,17290,266
|
|
20250123,144600,1362309290,17290,17270,17290,17270,56
|
|
20250123,144500,1361341670,17270,17260,17280,17260,327
|
|
20250123,144400,1355693690,17250,17260,17260,17250,384
|
|
20250123,144300,1349069050,17260,17260,17260,17260,0
|
|
20250123,144200,1349069050,17260,17260,17260,17260,0
|
|
20250123,144100,1349069050,17260,17270,17270,17260,41
|
|
20250123,144000,1348361380,17270,17270,17270,17270,1
|
|
20250123,143900,1348344110,17260,17260,17260,17260,0
|
|
20250123,143800,1348344110,17260,17260,17260,17260,0
|
|
20250123,143700,1348344110,17260,17260,17270,17260,118
|
|
20250123,143600,1346307370,17260,17270,17270,17260,74
|
|
20250123,143500,1345029450,17270,17280,17280,17270,2
|
|
20250123,143400,1344994900,17270,17270,17270,17270,0
|
|
20250123,143300,1344994900,17270,17260,17270,17260,30
|
|
20250123,143200,1344476990,17270,17270,17270,17270,148
|
|
20250123,143100,1341921030,17280,17280,17280,17280,75
|
|
20250123,143000,1340625030,17290,17290,17290,17290,38
|
|
20250123,142900,1339968010,17300,17300,17300,17300,0
|
|
20250123,142800,1339968010,17300,17300,17300,17300,4
|
|
20250123,142700,1339898810,17290,17290,17290,17290,0
|
|
20250123,142600,1339898810,17290,17290,17290,17290,0
|
|
20250123,142500,1339898810,17290,17290,17290,17290,0
|
|
20250123,142400,1339898810,17290,17290,17290,17290,9
|
|
20250123,142300,1339743200,17290,17300,17300,17290,117
|
|
20250123,142200,1337719680,17300,17300,17300,17300,0
|
|
20250123,142100,1337719680,17300,17300,17300,17300,0
|
|
20250123,142000,1337719680,17300,17300,17300,17300,0
|
|
20250123,141900,1337719680,17300,17300,17300,17300,0
|
|
20250123,141800,1337719680,17300,17300,17300,17300,0
|
|
20250123,141700,1337719680,17300,17300,17310,17300,32
|
|
20250123,141600,1337166010,17300,17300,17300,17300,0
|
|
20250123,141500,1337166010,17300,17300,17300,17300,20
|
|
20250123,141400,1336820010,17310,17310,17310,17310,1
|
|
20250123,141300,1336802700,17290,17290,17290,17290,124
|
|
20250123,141200,1334658740,17290,17290,17290,17290,0
|
|
20250123,141100,1334658740,17290,17290,17290,17290,10
|
|
20250123,141000,1334485840,17290,17290,17290,17290,24
|
|
20250123,140900,1334070880,17270,17270,17270,17270,0
|
|
20250123,140800,1334070880,17270,17270,17270,17270,0
|
|
20250123,140700,1334070880,17270,17270,17270,17270,0
|
|
20250123,140600,1334070880,17270,17270,17270,17270,3
|
|
20250123,140500,1334019070,17270,17270,17270,17270,0
|
|
20250123,140400,1334019070,17270,17270,17270,17270,10
|
|
20250123,140300,1333846370,17280,17290,17290,17280,23
|
|
20250123,140200,1333448800,17290,17290,17290,17290,34
|
|
20250123,140100,1332860940,17250,17250,17250,17250,0
|
|
20250123,140000,1332860940,17250,17250,17250,17250,0
|
|
20250123,135900,1332860940,17250,17250,17260,17250,35
|
|
20250123,135800,1332256980,17250,17250,17250,17250,0
|
|
20250123,135700,1332256980,17250,17280,17280,17250,543
|
|
20250123,135600,1322884800,17280,17280,17280,17280,30
|
|
20250123,135500,1322366400,17280,17280,17280,17280,0
|
|
20250123,135400,1322366400,17280,17280,17280,17280,0
|
|
20250123,135300,1322366400,17280,17280,17280,17280,30
|
|
20250123,135200,1321848000,17280,17280,17280,17280,20
|
|
20250123,135100,1321502400,17260,17260,17260,17260,60
|
|
20250123,135000,1320466800,17260,17260,17260,17260,86
|
|
20250123,134900,1318982440,17250,17250,17250,17250,0
|
|
20250123,134800,1318982440,17250,17250,17250,17250,78
|
|
20250123,134700,1317636940,17260,17270,17270,17260,246
|
|
20250123,134600,1313390870,17270,17270,17270,17270,1
|
|
20250123,134500,1313373600,17270,17280,17280,17270,16
|
|
20250123,134400,1313097270,17280,17280,17280,17280,10
|
|
20250123,134300,1312924470,17280,17280,17280,17280,0
|
|
20250123,134200,1312924470,17280,17280,17280,17270,955
|
|
20250123,134100,1296423430,17290,17290,17290,17290,0
|
|
20250123,134000,1296423430,17290,17290,17290,17290,0
|
|
20250123,133900,1296423430,17290,17290,17290,17290,9
|
|
20250123,133800,1296267820,17290,17290,17290,17290,10
|
|
20250123,133700,1296094920,17290,17280,17290,17280,95
|
|
20250123,133600,1294452670,17290,17290,17290,17290,12
|
|
20250123,133500,1294245190,17290,17290,17290,17290,15
|
|
20250123,133400,1293985840,17290,17290,17290,17290,12
|
|
20250123,133300,1293778360,17290,17300,17300,17290,418
|
|
20250123,133200,1286549020,17310,17310,17310,17310,0
|
|
20250123,133100,1286549020,17310,17310,17310,17310,0
|
|
20250123,133000,1286549020,17310,17300,17310,17300,162
|
|
20250123,132900,1283746300,17300,17300,17300,17300,79
|
|
20250123,132800,1282379600,17300,17300,17300,17300,0
|
|
20250123,132700,1282379600,17300,17290,17300,17290,2
|
|
20250123,132600,1282345010,17290,17290,17290,17290,25
|
|
20250123,132500,1281912760,17300,17300,17300,17300,1
|
|
20250123,132400,1281895460,17290,17290,17290,17290,0
|
|
20250123,132300,1281895460,17290,17280,17290,17280,31
|
|
20250123,132200,1281359770,17280,17280,17280,17280,0
|
|
20250123,132100,1281359770,17280,17280,17280,17280,37
|
|
20250123,132000,1280720410,17300,17310,17310,17290,46
|
|
20250123,131900,1279924640,17320,17320,17320,17320,1
|
|
20250123,131800,1279907320,17320,17280,17320,17280,660
|
|
20250123,131700,1268490760,17320,17280,17320,17280,203
|
|
20250123,131600,1264980850,17270,17270,17270,17270,26
|
|
20250123,131500,1264531830,17280,17290,17290,17280,20
|
|
20250123,131400,1264186080,17300,17320,17320,17300,6
|
|
20250123,131300,1264082220,17320,17300,17330,17300,41
|
|
20250123,131200,1263372640,17300,17270,17300,17270,85
|
|
20250123,131100,1261904600,17270,17270,17270,17270,43
|
|
20250123,131000,1261161990,17270,17270,17270,17270,12
|
|
20250123,130900,1260954750,17260,17260,17260,17260,30
|
|
20250123,130800,1260436950,17270,17270,17270,17270,1
|
|
20250123,130700,1260419680,17270,17270,17270,17270,5
|
|
20250123,130600,1260333330,17260,17270,17270,17260,35
|
|
20250123,130500,1259729140,17270,17260,17270,17260,79
|
|
20250123,130400,1258365590,17260,17260,17260,17260,0
|
|
20250123,130300,1258365590,17260,17290,17290,17260,65
|
|
20250123,130200,1257243540,17250,17270,17270,17250,227
|
|
20250123,130100,1253327310,17280,17300,17300,17280,102
|
|
20250123,130000,1251563890,17310,17310,17310,17310,36
|
|
20250123,125900,1250940730,17310,17310,17310,17310,0
|
|
20250123,125800,1250940730,17310,17300,17310,17300,25
|
|
20250123,125700,1250508220,17320,17320,17320,17320,0
|
|
20250123,125600,1250508220,17320,17320,17320,17320,0
|
|
20250123,125500,1250508220,17320,17310,17320,17310,2
|
|
20250123,125400,1250473590,17310,17310,17310,17310,12
|
|
20250123,125300,1250265870,17310,17300,17310,17300,258
|
|
20250123,125200,1245802410,17300,17300,17300,17300,0
|
|
20250123,125100,1245802410,17300,17300,17300,17300,0
|
|
20250123,125000,1245802410,17300,17300,17300,17300,61
|
|
20250123,124900,1244747110,17300,17280,17300,17280,21
|
|
20250123,124800,1244384210,17300,17280,17310,17280,113
|
|
20250123,124700,1242431200,17280,17280,17280,17280,18
|
|
20250123,124600,1242120160,17280,17250,17280,17250,155
|
|
20250123,124500,1239446090,17250,17220,17250,17220,191
|
|
20250123,124400,1236154620,17230,17230,17230,17230,0
|
|
20250123,124300,1236154620,17230,17230,17230,17220,52
|
|
20250123,124200,1235259160,17220,17220,17220,17220,142
|
|
20250123,124100,1232813920,17220,17210,17230,17210,334
|
|
20250123,124000,1227064820,17210,17220,17220,17210,118
|
|
20250123,123900,1225033790,17220,17220,17220,17220,0
|
|
20250123,123800,1225033790,17220,17220,17220,17220,30
|
|
20250123,123700,1224517190,17220,17220,17220,17220,0
|
|
20250123,123600,1224517190,17220,17220,17220,17220,34
|
|
20250123,123500,1223931710,17230,17230,17230,17230,2
|
|
20250123,123400,1223897250,17220,17230,17230,17220,244
|
|
20250123,123300,1219695130,17220,17220,17220,17210,300
|
|
20250123,123200,1214531740,17230,17220,17230,17220,205
|
|
20250123,123100,1211001330,17230,17230,17230,17230,56
|
|
20250123,123000,1210036450,17240,17240,17240,17230,121
|
|
20250123,122900,1207950510,17240,17240,17240,17240,11
|
|
20250123,122800,1207760870,17240,17240,17250,17240,331
|
|
20250123,122700,1202054310,17250,17240,17250,17240,61
|
|
20250123,122600,1201002650,17240,17240,17240,17240,1
|
|
20250123,122500,1200985410,17230,17240,17240,17230,18
|
|
20250123,122400,1200675170,17240,17240,17240,17240,10
|
|
20250123,122300,1200502770,17240,17240,17240,17240,8
|
|
20250123,122200,1200364850,17230,17240,17240,17230,14
|
|
20250123,122100,1200123520,17240,17240,17240,17240,15
|
|
20250123,122000,1199864920,17230,17230,17230,17230,0
|
|
20250123,121900,1199864920,17230,17230,17230,17230,103
|
|
20250123,121800,1198090230,17240,17240,17240,17240,9
|
|
20250123,121700,1197935070,17230,17230,17230,17230,35
|
|
20250123,121600,1197332020,17230,17240,17240,17230,94
|
|
20250123,121500,1195712390,17230,17240,17240,17230,37
|
|
20250123,121400,1195074870,17230,17240,17240,17220,191
|
|
20250123,121300,1191784310,17250,17240,17250,17240,41
|
|
20250123,121200,1191077460,17230,17230,17230,17220,34
|
|
20250123,121100,1190491680,17230,17230,17230,17230,301
|
|
20250123,121000,1185305450,17240,17240,17240,17240,1
|
|
20250123,120900,1185288210,17240,17240,17240,17240,8
|
|
20250123,120800,1185150290,17240,17240,17240,17240,11
|
|
20250123,120700,1184960650,17240,17250,17250,17240,87
|
|
20250123,120600,1183460590,17250,17250,17250,17250,3
|
|
20250123,120500,1183408840,17260,17260,17260,17250,82
|
|
20250123,120400,1181993850,17260,17250,17260,17250,21
|
|
20250123,120300,1181631590,17250,17250,17250,17250,50
|
|
20250123,120200,1180769090,17260,17250,17260,17250,106
|
|
20250123,120100,1178940570,17250,17250,17250,17250,15
|
|
20250123,120000,1178681820,17240,17250,17250,17240,44
|
|
20250123,115900,1177922980,17250,17240,17250,17240,48
|
|
20250123,115800,1177095330,17240,17240,17240,17240,227
|
|
20250123,115700,1173181850,17230,17240,17240,17230,109
|
|
20250123,115600,1171303710,17240,17240,17240,17240,3
|
|
20250123,115500,1171251990,17240,17230,17240,17230,3
|
|
20250123,115400,1171200280,17230,17230,17230,17230,90
|
|
20250123,115300,1169649580,17230,17230,17230,17230,1
|
|
20250123,115200,1169632350,17230,17230,17230,17230,0
|
|
20250123,115100,1169632350,17230,17220,17230,17220,19
|
|
20250123,115000,1169305160,17220,17220,17220,17220,1
|
|
20250123,114900,1169287940,17200,17220,17220,17200,400
|
|
20250123,114800,1162401400,17220,17220,17220,17220,34
|
|
20250123,114700,1161815920,17220,17220,17220,17220,1
|
|
20250123,114600,1161798700,17220,17200,17220,17200,61
|
|
20250123,114500,1160749480,17200,17230,17230,17200,305
|
|
20250123,114400,1155499410,17230,17230,17230,17230,21
|
|
20250123,114300,1155137580,17230,17230,17230,17230,0
|
|
20250123,114200,1155137580,17230,17230,17230,17230,0
|
|
20250123,114100,1155137580,17230,17230,17230,17230,76
|
|
20250123,114000,1153828100,17240,17230,17240,17230,39
|
|
20250123,113900,1153155990,17230,17220,17230,17210,201
|
|
20250123,113800,1149696700,17230,17210,17230,17210,310
|
|
20250123,113700,1144359170,17190,17200,17200,17190,130
|
|
20250123,113600,1142124400,17210,17210,17210,17210,68
|
|
20250123,113500,1140954120,17210,17210,17210,17210,0
|
|
20250123,113400,1140954120,17210,17210,17210,17210,112
|
|
20250123,113300,1139026600,17210,17190,17210,17190,328
|
|
20250123,113200,1133388220,17200,17190,17200,17190,407
|
|
20250123,113100,1126391870,17220,17200,17220,17180,508
|
|
20250123,113000,1117660820,17220,17190,17220,17190,32
|
|
20250123,112900,1117110600,17190,17180,17190,17170,396
|
|
20250123,112800,1110309950,17190,17210,17210,17180,1232
|
|
20250123,112700,1089123200,17220,17220,17220,17220,2
|
|
20250123,112600,1089088760,17220,17220,17220,17210,74
|
|
20250123,112500,1087814500,17230,17230,17230,17230,0
|
|
20250123,112400,1087814500,17230,17230,17230,17230,58
|
|
20250123,112300,1086815160,17230,17220,17230,17210,599
|
|
20250123,112200,1076502890,17230,17230,17230,17230,233
|
|
20250123,112100,1072488300,17230,17230,17230,17210,486
|
|
20250123,112000,1064118490,17230,17230,17230,17220,257
|
|
20250123,111900,1059692790,17230,17240,17240,17230,64
|
|
20250123,111800,1058590060,17230,17240,17240,17230,79
|
|
20250123,111700,1057228290,17240,17230,17250,17230,672
|
|
20250123,111600,1045647760,17200,17310,17310,17200,2186
|
|
20250123,111500,1007933820,17310,17330,17330,17310,771
|
|
20250123,111400,994584770,17320,17320,17320,17320,1
|
|
20250123,111300,994567450,17310,17340,17340,17310,851
|
|
20250123,111200,979827350,17340,17370,17380,17340,453
|
|
20250123,111100,971971410,17380,17350,17380,17350,121
|
|
20250123,111000,969872030,17380,17360,17380,17360,32
|
|
20250123,110900,969316470,17360,17380,17380,17360,68
|
|
20250123,110800,968135870,17360,17360,17360,17360,0
|
|
20250123,110700,968135870,17360,17360,17360,17340,548
|
|
20250123,110600,958623290,17360,17360,17360,17360,2
|
|
20250123,110500,958588570,17380,17380,17380,17380,0
|
|
20250123,110400,958588570,17380,17380,17380,17360,292
|
|
20250123,110300,953514100,17380,17380,17380,17380,45
|
|
20250123,110200,952732000,17380,17380,17380,17380,0
|
|
20250123,110100,952732000,17380,17380,17380,17380,5
|
|
20250123,110000,952645100,17380,17380,17380,17380,3
|
|
20250123,105900,952592960,17380,17370,17380,17370,138
|
|
20250123,105800,950195840,17370,17370,17370,17370,8
|
|
20250123,105700,950056880,17370,17360,17370,17360,301
|
|
20250123,105600,944831510,17360,17310,17360,17310,1135
|
|
20250123,105500,925184560,17300,17370,17370,17300,4360
|
|
20250123,105400,849591420,17370,17370,17370,17370,1
|
|
20250123,105300,849574050,17360,17370,17370,17360,347
|
|
20250123,105200,843547810,17370,17370,17370,17370,7
|
|
20250123,105100,843426220,17360,17360,17360,17360,137
|
|
20250123,105000,841047900,17360,17360,17380,17360,292
|
|
20250123,104900,835978740,17370,17380,17380,17370,135
|
|
20250123,104800,833632790,17390,17380,17390,17370,1128
|
|
20250123,104700,814034820,17390,17400,17400,17390,899
|
|
20250123,104600,798399090,17400,17400,17400,17400,27
|
|
20250123,104500,797929290,17410,17410,17410,17410,17
|
|
20250123,104400,797633320,17410,17410,17410,17410,85
|
|
20250123,104300,796153470,17410,17410,17410,17410,0
|
|
20250123,104200,796153470,17410,17380,17410,17380,31
|
|
20250123,104100,795614660,17380,17400,17400,17380,50
|
|
20250123,104000,794745530,17370,17370,17370,17370,0
|
|
20250123,103900,794745530,17370,17420,17420,17370,847
|
|
20250123,103800,780010820,17430,17430,17430,17430,10
|
|
20250123,103700,779836520,17430,17430,17430,17430,4
|
|
20250123,103600,779766800,17430,17430,17440,17430,74
|
|
20250123,103500,778476970,17420,17420,17420,17420,120
|
|
20250123,103400,776386570,17420,17410,17420,17410,234
|
|
20250123,103300,772310300,17410,17420,17420,17410,49
|
|
20250123,103200,771457020,17430,17430,17430,17430,6
|
|
20250123,103100,771352440,17430,17430,17430,17420,568
|
|
20250123,103000,761452230,17430,17430,17430,17430,1
|
|
20250123,102900,761434800,17430,17440,17440,17430,20
|
|
20250123,102800,761086180,17430,17430,17430,17430,15
|
|
20250123,102700,760824730,17450,17450,17450,17450,1
|
|
20250123,102600,760807280,17410,17410,17410,17410,203
|
|
20250123,102500,757273050,17410,17430,17430,17410,290
|
|
20250123,102400,752224110,17410,17410,17410,17410,250
|
|
20250123,102300,747871610,17410,17410,17410,17410,7
|
|
20250123,102200,747749740,17410,17410,17410,17410,2
|
|
20250123,102100,747714920,17410,17400,17410,17400,92
|
|
20250123,102000,746114050,17400,17360,17400,17360,65
|
|
20250123,101900,744985490,17360,17380,17380,17360,400
|
|
20250123,101800,738036880,17370,17390,17390,17370,149
|
|
20250123,101700,735448050,17390,17410,17410,17370,2133
|
|
20250123,101600,698369640,17410,17460,17460,17410,295
|
|
20250123,101500,693231520,17420,17440,17440,17420,282
|
|
20250123,101400,688318520,17460,17450,17460,17440,158
|
|
20250123,101300,685561380,17440,17430,17450,17420,212
|
|
20250123,101200,681868270,17440,17440,17440,17440,4
|
|
20250123,101100,681798510,17430,17450,17450,17430,137
|
|
20250123,101000,679409520,17450,17430,17450,17430,165
|
|
20250123,100900,676533390,17440,17440,17440,17440,10
|
|
20250123,100800,676358990,17430,17430,17430,17430,143
|
|
20250123,100700,673866500,17430,17450,17450,17430,120
|
|
20250123,100600,671774290,17460,17460,17460,17460,7
|
|
20250123,100500,671652070,17460,17460,17460,17460,20
|
|
20250123,100400,671302870,17440,17440,17440,17440,57
|
|
20250123,100300,670308790,17440,17450,17460,17440,33
|
|
20250123,100200,669733080,17450,17460,17460,17450,12
|
|
20250123,100100,669523580,17450,17440,17450,17440,57
|
|
20250123,100000,668529010,17440,17440,17450,17440,135
|
|
20250123,095900,666173600,17440,17440,17440,17440,2
|
|
20250123,095800,666138720,17450,17460,17460,17450,47
|
|
20250123,095700,665318400,17460,17460,17460,17460,8
|
|
20250123,095600,665178720,17460,17450,17460,17450,303
|
|
20250123,095500,659891350,17450,17460,17460,17420,273
|
|
20250123,095400,655134960,17460,17460,17460,17460,7
|
|
20250123,095300,655012740,17460,17460,17460,17460,1
|
|
20250123,095200,654995280,17420,17410,17420,17410,60
|
|
20250123,095100,653950380,17400,17400,17400,17400,0
|
|
20250123,095000,653950380,17400,17430,17430,17400,266
|
|
20250123,094900,649318350,17410,17410,17410,17410,147
|
|
20250123,094800,646759080,17410,17410,17410,17410,89
|
|
20250123,094700,645209590,17410,17410,17410,17410,0
|
|
20250123,094600,645209590,17410,17410,17430,17410,55
|
|
20250123,094500,644252020,17430,17410,17430,17380,2143
|
|
20250123,094400,606973180,17410,17410,17410,17410,9
|
|
20250123,094300,606816490,17410,17420,17420,17410,162
|
|
20250123,094200,603995730,17420,17420,17430,17410,1517
|
|
20250123,094100,577583260,17420,17430,17430,17420,1060
|
|
20250123,094000,559113300,17430,17440,17440,17430,137
|
|
20250123,093900,556724470,17470,17440,17470,17440,694
|
|
20250123,093800,544621080,17440,17440,17440,17430,76
|
|
20250123,093700,543295950,17440,17450,17460,17430,939
|
|
20250123,093600,526910530,17450,17470,17470,17450,316
|
|
20250123,093500,521396110,17470,17470,17470,17470,148
|
|
20250123,093400,518810550,17470,17500,17500,17470,251
|
|
20250123,093300,514421920,17500,17530,17530,17500,16
|
|
20250123,093200,514141590,17490,17450,17540,17440,394
|
|
20250123,093100,507247250,17540,17480,17540,17480,277
|
|
20250123,093000,502400910,17430,17440,17440,17430,31
|
|
20250123,092900,501860570,17410,17430,17430,17410,974
|
|
20250123,092800,484891360,17440,17430,17500,17430,127
|
|
20250123,092700,482676240,17430,17420,17430,17420,501
|
|
20250123,092600,473944320,17430,17430,17440,17430,889
|
|
20250123,092500,458447530,17450,17470,17470,17440,949
|
|
20250123,092400,441890440,17470,17490,17490,17450,243
|
|
20250123,092300,437646950,17490,17430,17490,17430,58
|
|
20250123,092200,436635770,17490,17530,17530,17400,6391
|
|
20250123,092100,324882020,17530,17560,17560,17530,1262
|
|
20250123,092000,302748030,17560,17550,17560,17550,43
|
|
20250123,091900,301993130,17550,17600,17600,17530,2114
|
|
20250123,091800,264897300,17580,17590,17590,17580,157
|
|
20250123,091700,262137230,17570,17570,17570,17570,0
|
|
20250123,091600,262137230,17570,17570,17570,17570,1
|
|
20250123,091500,262119660,17570,17590,17590,17570,114
|
|
20250123,091400,260114420,17580,17580,17580,17580,0
|
|
20250123,091300,260114420,17580,17580,17580,17540,498
|
|
20250123,091200,251374270,17540,17570,17570,17540,2145
|
|
20250123,091100,213723340,17570,17590,17610,17570,1357
|
|
20250123,091000,189864390,17570,17600,17610,17570,1148
|
|
20250123,090900,169681630,17610,17610,17610,17600,534
|
|
20250123,090800,160279760,17610,17580,17610,17580,344
|
|
20250123,090700,154224670,17580,17600,17620,17580,1437
|
|
20250123,090600,128937060,17600,17600,17600,17600,184
|
|
20250123,090500,125698660,17600,17620,17620,17570,2783
|
|
20250123,090400,76729460,17620,17650,17680,17620,1111
|
|
20250123,090300,57124770,17650,17730,17730,17650,1572
|
|
20250123,090200,29297900,17730,17870,17870,17730,826
|
|
20250123,090100,14581090,17870,17890,17890,17870,537
|
|
20250123,090000,4977450,17980,17990,17990,17890,278
|