655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,195100,3469775780,18310,18310,18310,18310,0
|
|
20250103,195000,3469775780,18310,18310,18310,18310,0
|
|
20250103,194900,3469775780,18310,18310,18310,18310,0
|
|
20250103,194800,3469775780,18310,18310,18310,18310,0
|
|
20250103,194700,3469775780,18310,18310,18310,18310,0
|
|
20250103,194600,3469775780,18310,18310,18310,18310,0
|
|
20250103,194500,3469775780,18310,18310,18310,18310,0
|
|
20250103,194400,3469775780,18310,18310,18310,18310,0
|
|
20250103,194300,3469775780,18310,18310,18310,18310,0
|
|
20250103,194200,3469775780,18310,18310,18310,18310,0
|
|
20250103,194100,3469775780,18310,18310,18310,18310,0
|
|
20250103,194000,3469775780,18310,18310,18310,18310,0
|
|
20250103,193900,3469775780,18310,18310,18310,18310,0
|
|
20250103,193800,3469775780,18310,18310,18310,18310,0
|
|
20250103,193700,3469775780,18310,18310,18310,18310,0
|
|
20250103,193600,3469775780,18310,18310,18310,18310,0
|
|
20250103,193500,3469775780,18310,18310,18310,18310,0
|
|
20250103,193400,3469775780,18310,18310,18310,18310,0
|
|
20250103,193300,3469775780,18310,18310,18310,18310,0
|
|
20250103,193200,3469775780,18310,18310,18310,18310,0
|
|
20250103,193100,3469775780,18310,18310,18310,18310,0
|
|
20250103,193000,3469775780,18310,18310,18310,18310,0
|
|
20250103,192900,3469775780,18310,18310,18310,18310,0
|
|
20250103,192800,3469775780,18310,18310,18310,18310,0
|
|
20250103,192700,3469775780,18310,18310,18310,18310,0
|
|
20250103,192600,3469775780,18310,18310,18310,18310,0
|
|
20250103,192500,3469775780,18310,18310,18310,18310,0
|
|
20250103,192400,3469775780,18310,18310,18310,18310,0
|
|
20250103,192300,3469775780,18310,18310,18310,18310,0
|
|
20250103,192200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,192100,3469775780,18310,18310,18310,18310,0
|
|
20250103,192000,3469775780,18310,18310,18310,18310,0
|
|
20250103,191900,3469775780,18310,18310,18310,18310,0
|
|
20250103,191800,3469775780,18310,18310,18310,18310,0
|
|
20250103,191700,3469775780,18310,18310,18310,18310,0
|
|
20250103,191600,3469775780,18310,18310,18310,18310,0
|
|
20250103,191500,3469775780,18310,18310,18310,18310,0
|
|
20250103,191400,3469775780,18310,18310,18310,18310,0
|
|
20250103,191300,3469775780,18310,18310,18310,18310,0
|
|
20250103,191200,3469775780,18310,18310,18310,18310,0
|
|
20250103,191100,3469775780,18310,18310,18310,18310,0
|
|
20250103,191000,3469775780,18310,18310,18310,18310,0
|
|
20250103,190900,3469775780,18310,18310,18310,18310,0
|
|
20250103,190800,3469775780,18310,18310,18310,18310,0
|
|
20250103,190700,3469775780,18310,18310,18310,18310,0
|
|
20250103,190600,3469775780,18310,18310,18310,18310,0
|
|
20250103,190500,3469775780,18310,18310,18310,18310,0
|
|
20250103,190400,3469775780,18310,18310,18310,18310,0
|
|
20250103,190300,3469775780,18310,18310,18310,18310,0
|
|
20250103,190200,3469775780,18310,18310,18310,18310,0
|
|
20250103,190100,3469775780,18310,18310,18310,18310,0
|
|
20250103,190000,3469775780,18310,18310,18310,18310,0
|
|
20250103,185900,3469775780,18310,18310,18310,18310,0
|
|
20250103,185800,3469775780,18310,18310,18310,18310,0
|
|
20250103,185700,3469775780,18310,18310,18310,18310,0
|
|
20250103,185600,3469775780,18310,18310,18310,18310,0
|
|
20250103,185500,3469775780,18310,18310,18310,18310,0
|
|
20250103,185400,3469775780,18310,18310,18310,18310,0
|
|
20250103,185300,3469775780,18310,18310,18310,18310,0
|
|
20250103,185200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,185100,3469775780,18310,18310,18310,18310,0
|
|
20250103,185000,3469775780,18310,18310,18310,18310,0
|
|
20250103,184900,3469775780,18310,18310,18310,18310,0
|
|
20250103,184800,3469775780,18310,18310,18310,18310,0
|
|
20250103,184700,3469775780,18310,18310,18310,18310,0
|
|
20250103,184600,3469775780,18310,18310,18310,18310,0
|
|
20250103,184500,3469775780,18310,18310,18310,18310,0
|
|
20250103,184400,3469775780,18310,18310,18310,18310,0
|
|
20250103,184300,3469775780,18310,18310,18310,18310,0
|
|
20250103,184200,3469775780,18310,18310,18310,18310,0
|
|
20250103,184100,3469775780,18310,18310,18310,18310,0
|
|
20250103,184000,3469775780,18310,18310,18310,18310,0
|
|
20250103,183900,3469775780,18310,18310,18310,18310,0
|
|
20250103,183800,3469775780,18310,18310,18310,18310,0
|
|
20250103,183700,3469775780,18310,18310,18310,18310,0
|
|
20250103,183600,3469775780,18310,18310,18310,18310,0
|
|
20250103,183500,3469775780,18310,18310,18310,18310,0
|
|
20250103,183400,3469775780,18310,18310,18310,18310,0
|
|
20250103,183300,3469775780,18310,18310,18310,18310,0
|
|
20250103,183200,3469775780,18310,18310,18310,18310,0
|
|
20250103,183100,3469775780,18310,18310,18310,18310,0
|
|
20250103,183000,3469775780,18310,18310,18310,18310,0
|
|
20250103,182900,3469775780,18310,18310,18310,18310,0
|
|
20250103,182800,3469775780,18310,18310,18310,18310,0
|
|
20250103,182700,3469775780,18310,18310,18310,18310,0
|
|
20250103,182600,3469775780,18310,18310,18310,18310,0
|
|
20250103,182500,3469775780,18310,18310,18310,18310,0
|
|
20250103,182400,3469775780,18310,18310,18310,18310,0
|
|
20250103,182300,3469775780,18310,18310,18310,18310,0
|
|
20250103,182200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,182100,3469775780,18310,18310,18310,18310,0
|
|
20250103,182000,3469775780,18310,18310,18310,18310,0
|
|
20250103,181900,3469775780,18310,18310,18310,18310,0
|
|
20250103,181800,3469775780,18310,18310,18310,18310,0
|
|
20250103,181700,3469775780,18310,18310,18310,18310,0
|
|
20250103,181600,3469775780,18310,18310,18310,18310,0
|
|
20250103,181500,3469775780,18310,18310,18310,18310,0
|
|
20250103,181400,3469775780,18310,18310,18310,18310,0
|
|
20250103,181300,3469775780,18310,18310,18310,18310,0
|
|
20250103,181200,3469775780,18310,18310,18310,18310,0
|
|
20250103,181100,3469775780,18310,18310,18310,18310,0
|
|
20250103,181000,3469775780,18310,18310,18310,18310,0
|
|
20250103,180900,3469775780,18310,18310,18310,18310,0
|
|
20250103,180800,3469775780,18310,18310,18310,18310,0
|
|
20250103,180700,3469775780,18310,18310,18310,18310,0
|
|
20250103,180600,3469775780,18310,18310,18310,18310,0
|
|
20250103,180500,3469775780,18310,18310,18310,18310,0
|
|
20250103,180400,3469775780,18310,18310,18310,18310,0
|
|
20250103,180300,3469775780,18310,18310,18310,18310,0
|
|
20250103,180200,3469775780,18310,18310,18310,18310,0
|
|
20250103,180100,3469775780,18310,18310,18310,18310,0
|
|
20250103,180000,3469775780,18310,18310,18310,18310,0
|
|
20250103,175900,3469775780,18310,18310,18310,18310,0
|
|
20250103,175800,3469775780,18310,18310,18310,18310,0
|
|
20250103,175700,3469775780,18310,18310,18310,18310,0
|
|
20250103,175600,3469775780,18310,18310,18310,18310,0
|
|
20250103,175500,3469775780,18310,18310,18310,18310,0
|
|
20250103,175400,3469775780,18310,18310,18310,18310,0
|
|
20250103,175300,3469775780,18310,18310,18310,18310,0
|
|
20250103,175200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,175100,3469775780,18310,18310,18310,18310,0
|
|
20250103,175000,3469775780,18310,18310,18310,18310,0
|
|
20250103,174900,3469775780,18310,18310,18310,18310,0
|
|
20250103,174800,3469775780,18310,18310,18310,18310,0
|
|
20250103,174700,3469775780,18310,18310,18310,18310,0
|
|
20250103,174600,3469775780,18310,18310,18310,18310,0
|
|
20250103,174500,3469775780,18310,18310,18310,18310,0
|
|
20250103,174400,3469775780,18310,18310,18310,18310,0
|
|
20250103,174300,3469775780,18310,18310,18310,18310,0
|
|
20250103,174200,3469775780,18310,18310,18310,18310,0
|
|
20250103,174100,3469775780,18310,18310,18310,18310,0
|
|
20250103,174000,3469775780,18310,18310,18310,18310,0
|
|
20250103,173900,3469775780,18310,18310,18310,18310,0
|
|
20250103,173800,3469775780,18310,18310,18310,18310,0
|
|
20250103,173700,3469775780,18310,18310,18310,18310,0
|
|
20250103,173600,3469775780,18310,18310,18310,18310,0
|
|
20250103,173500,3469775780,18310,18310,18310,18310,0
|
|
20250103,173400,3469775780,18310,18310,18310,18310,0
|
|
20250103,173300,3469775780,18310,18310,18310,18310,0
|
|
20250103,173200,3469775780,18310,18310,18310,18310,0
|
|
20250103,173100,3469775780,18310,18310,18310,18310,0
|
|
20250103,173000,3469775780,18310,18310,18310,18310,0
|
|
20250103,172900,3469775780,18310,18310,18310,18310,0
|
|
20250103,172800,3469775780,18310,18310,18310,18310,0
|
|
20250103,172700,3469775780,18310,18310,18310,18310,0
|
|
20250103,172600,3469775780,18310,18310,18310,18310,0
|
|
20250103,172500,3469775780,18310,18310,18310,18310,0
|
|
20250103,172400,3469775780,18310,18310,18310,18310,0
|
|
20250103,172300,3469775780,18310,18310,18310,18310,0
|
|
20250103,172200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,172100,3469775780,18310,18310,18310,18310,0
|
|
20250103,172000,3469775780,18310,18310,18310,18310,0
|
|
20250103,171900,3469775780,18310,18310,18310,18310,0
|
|
20250103,171800,3469775780,18310,18310,18310,18310,0
|
|
20250103,171700,3469775780,18310,18310,18310,18310,0
|
|
20250103,171600,3469775780,18310,18310,18310,18310,0
|
|
20250103,171500,3469775780,18310,18310,18310,18310,0
|
|
20250103,171400,3469775780,18310,18310,18310,18310,0
|
|
20250103,171300,3469775780,18310,18310,18310,18310,0
|
|
20250103,171200,3469775780,18310,18310,18310,18310,0
|
|
20250103,171100,3469775780,18310,18310,18310,18310,0
|
|
20250103,171000,3469775780,18310,18310,18310,18310,0
|
|
20250103,170900,3469775780,18310,18310,18310,18310,0
|
|
20250103,170800,3469775780,18310,18310,18310,18310,0
|
|
20250103,170700,3469775780,18310,18310,18310,18310,0
|
|
20250103,170600,3469775780,18310,18310,18310,18310,0
|
|
20250103,170500,3469775780,18310,18310,18310,18310,0
|
|
20250103,170400,3469775780,18310,18310,18310,18310,0
|
|
20250103,170300,3469775780,18310,18310,18310,18310,0
|
|
20250103,170200,3469775780,18310,18310,18310,18310,0
|
|
20250103,170100,3469775780,18310,18310,18310,18310,0
|
|
20250103,170000,3469775780,18310,18310,18310,18310,0
|
|
20250103,165900,3469775780,18310,18310,18310,18310,0
|
|
20250103,165800,3469775780,18310,18310,18310,18310,0
|
|
20250103,165700,3469775780,18310,18310,18310,18310,0
|
|
20250103,165600,3469775780,18310,18310,18310,18310,0
|
|
20250103,165500,3469775780,18310,18310,18310,18310,0
|
|
20250103,165400,3469775780,18310,18310,18310,18310,0
|
|
20250103,165300,3469775780,18310,18310,18310,18310,0
|
|
20250103,165200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,165100,3469775780,18310,18310,18310,18310,0
|
|
20250103,165000,3469775780,18310,18310,18310,18310,0
|
|
20250103,164900,3469775780,18310,18310,18310,18310,0
|
|
20250103,164800,3469775780,18310,18310,18310,18310,0
|
|
20250103,164700,3469775780,18310,18310,18310,18310,0
|
|
20250103,164600,3469775780,18310,18310,18310,18310,0
|
|
20250103,164500,3469775780,18310,18310,18310,18310,0
|
|
20250103,164400,3469775780,18310,18310,18310,18310,0
|
|
20250103,164300,3469775780,18310,18310,18310,18310,0
|
|
20250103,164200,3469775780,18310,18310,18310,18310,0
|
|
20250103,164100,3469775780,18310,18310,18310,18310,0
|
|
20250103,164000,3469775780,18310,18310,18310,18310,0
|
|
20250103,163900,3469775780,18310,18310,18310,18310,0
|
|
20250103,163800,3469775780,18310,18310,18310,18310,0
|
|
20250103,163700,3469775780,18310,18310,18310,18310,0
|
|
20250103,163600,3469775780,18310,18310,18310,18310,0
|
|
20250103,163500,3469775780,18310,18310,18310,18310,0
|
|
20250103,163400,3469775780,18310,18310,18310,18310,0
|
|
20250103,163300,3469775780,18310,18310,18310,18310,0
|
|
20250103,163200,3469775780,18310,18310,18310,18310,0
|
|
20250103,163100,3469775780,18310,18310,18310,18310,0
|
|
20250103,163000,3469775780,18310,18310,18310,18310,0
|
|
20250103,162900,3469775780,18310,18310,18310,18310,0
|
|
20250103,162800,3469775780,18310,18310,18310,18310,0
|
|
20250103,162700,3469775780,18310,18310,18310,18310,0
|
|
20250103,162600,3469775780,18310,18310,18310,18310,0
|
|
20250103,162500,3469775780,18310,18310,18310,18310,0
|
|
20250103,162400,3469775780,18310,18310,18310,18310,0
|
|
20250103,162300,3469775780,18310,18310,18310,18310,0
|
|
20250103,162200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,162100,3469775780,18310,18310,18310,18310,0
|
|
20250103,162000,3469775780,18310,18310,18310,18310,0
|
|
20250103,161900,3469775780,18310,18310,18310,18310,0
|
|
20250103,161800,3469775780,18310,18310,18310,18310,0
|
|
20250103,161700,3469775780,18310,18310,18310,18310,0
|
|
20250103,161600,3469775780,18310,18310,18310,18310,0
|
|
20250103,161500,3469775780,18310,18310,18310,18310,0
|
|
20250103,161400,3469775780,18310,18310,18310,18310,0
|
|
20250103,161300,3469775780,18310,18310,18310,18310,0
|
|
20250103,161200,3469775780,18310,18310,18310,18310,0
|
|
20250103,161100,3469775780,18310,18310,18310,18310,0
|
|
20250103,161000,3469775780,18310,18310,18310,18310,0
|
|
20250103,160900,3469775780,18310,18310,18310,18310,0
|
|
20250103,160800,3469775780,18310,18310,18310,18310,0
|
|
20250103,160700,3469775780,18310,18310,18310,18310,0
|
|
20250103,160600,3469775780,18310,18310,18310,18310,0
|
|
20250103,160500,3469775780,18310,18310,18310,18310,0
|
|
20250103,160400,3469775780,18310,18310,18310,18310,0
|
|
20250103,160300,3469775780,18310,18310,18310,18310,0
|
|
20250103,160200,3469775780,18310,18310,18310,18310,0
|
|
20250103,160100,3469775780,18310,18310,18310,18310,0
|
|
20250103,160000,3469775780,18310,18310,18310,18310,0
|
|
20250103,155900,3469775780,18310,18310,18310,18310,0
|
|
20250103,155800,3469775780,18310,18310,18310,18310,0
|
|
20250103,155700,3469775780,18310,18310,18310,18310,0
|
|
20250103,155600,3469775780,18310,18310,18310,18310,0
|
|
20250103,155500,3469775780,18310,18310,18310,18310,0
|
|
20250103,155400,3469775780,18310,18310,18310,18310,0
|
|
20250103,155300,3469775780,18310,18310,18310,18310,0
|
|
20250103,155200,3469775780,18310,18310,18310,18310,1832
|
|
20250103,155100,3469775780,18310,18310,18310,18310,0
|
|
20250103,155000,3469775780,18310,18310,18310,18310,0
|
|
20250103,154900,3469775780,18310,18310,18310,18310,0
|
|
20250103,154800,3469775780,18310,18310,18310,18310,0
|
|
20250103,154700,3469775780,18310,18310,18310,18310,0
|
|
20250103,154600,3469775780,18310,18310,18310,18310,0
|
|
20250103,154500,3469775780,18310,18310,18310,18310,0
|
|
20250103,154400,3469775780,18310,18310,18310,18310,0
|
|
20250103,154300,3469775780,18310,18310,18310,18310,0
|
|
20250103,154200,3469775780,18310,18310,18310,18310,0
|
|
20250103,154100,3469775780,18310,18310,18310,18310,0
|
|
20250103,154000,3469775780,18310,18310,18310,18310,0
|
|
20250103,153900,3469775780,18310,18310,18310,18310,0
|
|
20250103,153800,3469775780,18310,18310,18310,18310,0
|
|
20250103,153700,3469775780,18310,18310,18310,18310,0
|
|
20250103,153600,3469775780,18310,18310,18310,18310,0
|
|
20250103,153500,3469775780,18310,18310,18310,18310,0
|
|
20250103,153400,3469775780,18310,18310,18310,18310,0
|
|
20250103,153300,3469775780,18310,18310,18310,18310,0
|
|
20250103,153200,3469775780,18310,18310,18310,18310,0
|
|
20250103,153100,3469775780,18310,18310,18310,18310,0
|
|
20250103,153000,3469775780,18310,18310,18310,18310,1832
|
|
20250103,152900,3436231860,18310,18310,18310,18310,0
|
|
20250103,152800,3436231860,18310,18310,18310,18310,0
|
|
20250103,152700,3436231860,18310,18310,18310,18310,0
|
|
20250103,152600,3436231860,18310,18310,18310,18310,0
|
|
20250103,152500,3436231860,18310,18310,18310,18310,0
|
|
20250103,152400,3436231860,18310,18310,18310,18310,0
|
|
20250103,152300,3436231860,18310,18310,18310,18310,0
|
|
20250103,152200,3436231860,18310,18310,18310,18310,0
|
|
20250103,152100,3436231860,18310,18310,18310,18310,0
|
|
20250103,152000,3436231860,18310,18310,18310,18310,0
|
|
20250103,151900,3436231860,18310,18320,18330,18310,974
|
|
20250103,151800,3418388320,18320,18320,18320,18320,235
|
|
20250103,151700,3414083120,18310,18320,18320,18310,417
|
|
20250103,151600,3406445580,18310,18320,18320,18310,382
|
|
20250103,151500,3399450350,18320,18340,18340,18320,63
|
|
20250103,151400,3398295770,18340,18350,18350,18320,136
|
|
20250103,151300,3395801080,18340,18330,18350,18320,485
|
|
20250103,151200,3386913210,18330,18330,18330,18330,97
|
|
20250103,151100,3385135200,18330,18330,18330,18330,58
|
|
20250103,151000,3384072060,18330,18320,18330,18320,579
|
|
20250103,150900,3373464440,18320,18330,18330,18310,158
|
|
20250103,150800,3370569790,18330,18330,18330,18320,244
|
|
20250103,150700,3366099060,18330,18330,18330,18320,170
|
|
20250103,150600,3362984060,18330,18340,18340,18320,146
|
|
20250103,150500,3360307990,18340,18340,18350,18330,148
|
|
20250103,150400,3357594510,18350,18350,18350,18350,24
|
|
20250103,150300,3357154110,18330,18340,18350,18330,130
|
|
20250103,150200,3354770280,18340,18350,18350,18340,709
|
|
20250103,150100,3341766880,18350,18350,18350,18350,96
|
|
20250103,150000,3340005280,18350,18350,18350,18350,203
|
|
20250103,145900,3336280230,18350,18350,18360,18350,480
|
|
20250103,145800,3327470510,18340,18380,18380,18340,331
|
|
20250103,145700,3321390480,18360,18350,18380,18350,524
|
|
20250103,145600,3311770450,18350,18350,18350,18340,821
|
|
20250103,145500,3296705150,18340,18360,18360,18330,386
|
|
20250103,145400,3289627550,18360,18390,18400,18360,1455
|
|
20250103,145300,3262876420,18380,18370,18380,18360,2335
|
|
20250103,145200,3219961250,18370,18370,18370,18370,100
|
|
20250103,145100,3218124250,18370,18370,18370,18370,249
|
|
20250103,145000,3213550120,18370,18370,18370,18370,200
|
|
20250103,144900,3209876120,18370,18370,18370,18370,190
|
|
20250103,144800,3206385820,18360,18370,18370,18360,68
|
|
20250103,144700,3205136960,18360,18370,18370,18360,556
|
|
20250103,144600,3194926800,18360,18360,18360,18360,43
|
|
20250103,144500,3194137320,18360,18350,18360,18350,330
|
|
20250103,144400,3188081710,18350,18360,18360,18350,82
|
|
20250103,144300,3186576370,18360,18370,18370,18360,410
|
|
20250103,144200,3179044700,18370,18360,18370,18360,959
|
|
20250103,144100,3161435460,18360,18360,18360,18360,3
|
|
20250103,144000,3161380380,18340,18360,18360,18340,96
|
|
20250103,143900,3159618070,18360,18350,18360,18350,1102
|
|
20250103,143800,3139388900,18350,18350,18350,18350,84
|
|
20250103,143700,3137847500,18350,18330,18350,18330,132
|
|
20250103,143600,3135427520,18340,18340,18340,18330,379
|
|
20250103,143500,3128479660,18340,18330,18340,18320,107
|
|
20250103,143400,3126518340,18330,18330,18330,18330,77
|
|
20250103,143300,3125106930,18330,18330,18330,18330,167
|
|
20250103,143200,3122045820,18330,18340,18340,18330,244
|
|
20250103,143100,3117572740,18330,18330,18330,18330,99
|
|
20250103,143000,3115758070,18320,18340,18340,18320,210
|
|
20250103,142900,3111909960,18330,18340,18340,18320,376
|
|
20250103,142800,3105017810,18340,18340,18340,18340,50
|
|
20250103,142700,3104100810,18310,18370,18370,18310,939
|
|
20250103,142600,3086877030,18360,18360,18360,18360,289
|
|
20250103,142500,3081570990,18360,18370,18370,18350,100
|
|
20250103,142400,3079734670,18370,18370,18370,18370,37
|
|
20250103,142300,3079054980,18360,18370,18370,18360,54
|
|
20250103,142200,3078063050,18360,18350,18370,18350,307
|
|
20250103,142100,3072429120,18360,18370,18370,18360,37
|
|
20250103,142000,3071749690,18330,18350,18360,18330,502
|
|
20250103,141900,3062538550,18350,18320,18350,18320,565
|
|
20250103,141800,3052171660,18320,18330,18330,18320,418
|
|
20250103,141700,3044512980,18330,18330,18330,18330,99
|
|
20250103,141600,3042698310,18330,18340,18340,18320,130
|
|
20250103,141500,3040314610,18340,18340,18340,18340,39
|
|
20250103,141400,3039599350,18340,18350,18350,18340,95
|
|
20250103,141300,3037856780,18350,18350,18350,18350,267
|
|
20250103,141200,3032957330,18340,18340,18340,18330,155
|
|
20250103,141100,3030114650,18340,18340,18340,18340,89
|
|
20250103,141000,3028482390,18340,18350,18350,18310,118
|
|
20250103,140900,3026318620,18350,18340,18350,18310,164
|
|
20250103,140800,3023310610,18300,18300,18340,18300,365
|
|
20250103,140700,3016628410,18300,18320,18320,18300,605
|
|
20250103,140600,3005554930,18320,18340,18340,18310,427
|
|
20250103,140500,2997734110,18340,18340,18340,18320,788
|
|
20250103,140400,2983288470,18340,18330,18340,18330,178
|
|
20250103,140300,2980024260,18330,18350,18350,18330,831
|
|
20250103,140200,2964788950,18350,18350,18350,18350,24
|
|
20250103,140100,2964348550,18360,18370,18370,18360,49
|
|
20250103,140000,2963448800,18340,18370,18370,18340,13
|
|
20250103,135900,2963210050,18370,18380,18380,18370,23
|
|
20250103,135800,2962787440,18340,18390,18390,18340,57
|
|
20250103,135700,2961740930,18390,18390,18390,18380,29
|
|
20250103,135600,2961207630,18390,18390,18390,18320,2927
|
|
20250103,135500,2907476280,18390,18390,18390,18390,32
|
|
20250103,135400,2906887800,18390,18400,18400,18390,280
|
|
20250103,135300,2901736930,18400,18400,18400,18400,156
|
|
20250103,135200,2898866530,18400,18330,18420,18330,2773
|
|
20250103,135100,2847949710,18310,18330,18330,18310,305
|
|
20250103,135000,2842364050,18320,18330,18330,18320,22
|
|
20250103,134900,2841960890,18330,18330,18330,18330,125
|
|
20250103,134800,2839669640,18330,18340,18340,18330,34
|
|
20250103,134700,2839046260,18340,18330,18340,18330,34
|
|
20250103,134600,2838422810,18330,18310,18330,18310,515
|
|
20250103,134500,2828991710,18310,18330,18330,18280,25
|
|
20250103,134400,2828533730,18330,18330,18330,18330,152
|
|
20250103,134300,2825747570,18330,18260,18330,18260,35
|
|
20250103,134200,2825108400,18270,18320,18330,18260,2017
|
|
20250103,134100,2788207540,18320,18290,18320,18250,1774
|
|
20250103,134000,2755735350,18300,18320,18320,18300,62
|
|
20250103,133900,2754600690,18320,18240,18320,18240,37
|
|
20250103,133800,2753923650,18240,18280,18330,18240,1379
|
|
20250103,133700,2728741490,18330,18410,18410,18270,9146
|
|
20250103,133600,2561091470,18410,18410,18410,18410,47
|
|
20250103,133500,2560226200,18410,18420,18450,18410,876
|
|
20250103,133400,2544092610,18410,18440,18440,18410,63
|
|
20250103,133300,2542931650,18450,18450,18450,18450,12
|
|
20250103,133200,2542710250,18450,18430,18450,18430,2345
|
|
20250103,133100,2499480340,18410,18430,18430,18410,126
|
|
20250103,133000,2497160160,18430,18430,18430,18410,347
|
|
20250103,132900,2490768350,18430,18410,18430,18410,777
|
|
20250103,132800,2476456700,18400,18400,18400,18400,219
|
|
20250103,132700,2472427100,18390,18380,18390,18380,1070
|
|
20250103,132600,2452752500,18380,18380,18380,18380,30
|
|
20250103,132500,2452201100,18400,18400,18400,18400,50
|
|
20250103,132400,2451281100,18390,18390,18390,18390,0
|
|
20250103,132300,2451281100,18390,18390,18390,18390,510
|
|
20250103,132200,2441902200,18370,18380,18380,18370,545
|
|
20250103,132100,2431889460,18380,18390,18390,18380,11
|
|
20250103,132000,2431687260,18390,18380,18390,18380,65
|
|
20250103,131900,2430491930,18380,18380,18380,18380,1
|
|
20250103,131800,2430473550,18380,18380,18380,18380,267
|
|
20250103,131700,2425566090,18380,18390,18390,18380,351
|
|
20250103,131600,2419114230,18390,18380,18390,18380,16
|
|
20250103,131500,2418820040,18380,18400,18400,18380,22
|
|
20250103,131400,2418415480,18390,18390,18390,18390,0
|
|
20250103,131300,2418415480,18390,18390,18390,18390,385
|
|
20250103,131200,2411335330,18390,18390,18390,18390,16
|
|
20250103,131100,2411041090,18390,18390,18390,18390,0
|
|
20250103,131000,2411041090,18390,18380,18390,18380,240
|
|
20250103,130900,2406627510,18390,18390,18390,18380,299
|
|
20250103,130800,2401129100,18380,18380,18380,18380,595
|
|
20250103,130700,2390193000,18390,18380,18390,18380,60
|
|
20250103,130600,2389089700,18390,18380,18390,18380,128
|
|
20250103,130500,2386735980,18390,18390,18390,18390,66
|
|
20250103,130400,2385522240,18390,18380,18390,18380,305
|
|
20250103,130300,2379916290,18390,18390,18390,18390,17
|
|
20250103,130200,2379603660,18390,18390,18390,18390,0
|
|
20250103,130100,2379603660,18390,18390,18390,18390,127
|
|
20250103,130000,2377268130,18390,18400,18400,18390,391
|
|
20250103,125900,2370075460,18390,18390,18390,18390,0
|
|
20250103,125800,2370075460,18390,18380,18390,18380,211
|
|
20250103,125700,2366195220,18380,18380,18380,18370,735
|
|
20250103,125600,2352685930,18380,18380,18380,18380,1
|
|
20250103,125500,2352667550,18370,18360,18370,18360,403
|
|
20250103,125400,2345266710,18360,18350,18360,18350,60
|
|
20250103,125300,2344165540,18360,18360,18360,18360,56
|
|
20250103,125200,2343137380,18360,18360,18360,18360,196
|
|
20250103,125100,2339538820,18360,18360,18360,18360,89
|
|
20250103,125000,2337904780,18350,18350,18360,18350,55
|
|
20250103,124900,2336895300,18360,18370,18370,18360,285
|
|
20250103,124800,2331659860,18360,18360,18360,18360,3
|
|
20250103,124700,2331604780,18370,18370,18370,18370,2
|
|
20250103,124600,2331568040,18370,18360,18370,18360,339
|
|
20250103,124500,2325343820,18360,18360,18370,18360,381
|
|
20250103,124400,2318347510,18360,18360,18360,18360,2
|
|
20250103,124300,2318310790,18350,18360,18360,18350,70
|
|
20250103,124200,2317025690,18350,18350,18350,18350,5
|
|
20250103,124100,2316933940,18350,18350,18350,18350,0
|
|
20250103,124000,2316933940,18350,18360,18360,18350,290
|
|
20250103,123900,2311609640,18350,18350,18350,18350,0
|
|
20250103,123800,2311609640,18350,18370,18370,18350,85
|
|
20250103,123700,2310048490,18370,18370,18370,18370,10
|
|
20250103,123600,2309864790,18370,18360,18370,18360,199
|
|
20250103,123500,2306210840,18360,18360,18360,18360,132
|
|
20250103,123400,2303787320,18370,18370,18370,18370,0
|
|
20250103,123300,2303787320,18370,18330,18370,18330,1006
|
|
20250103,123200,2285328500,18320,18340,18340,18310,1496
|
|
20250103,123100,2257903340,18350,18350,18350,18340,588
|
|
20250103,123000,2247118390,18360,18360,18360,18350,244
|
|
20250103,122900,2242638570,18360,18350,18360,18350,86
|
|
20250103,122800,2241059960,18360,18360,18360,18360,12
|
|
20250103,122700,2240839640,18370,18370,18370,18370,0
|
|
20250103,122600,2240839640,18370,18370,18370,18370,1
|
|
20250103,122500,2240821270,18370,18370,18380,18370,81
|
|
20250103,122400,2239332800,18360,18360,18360,18360,221
|
|
20250103,122300,2235275240,18350,18350,18350,18350,305
|
|
20250103,122200,2229678490,18350,18360,18360,18350,219
|
|
20250103,122100,2225657850,18360,18370,18370,18360,36
|
|
20250103,122000,2224996830,18360,18370,18370,18360,334
|
|
20250103,121900,2218864340,18370,18380,18380,18370,148
|
|
20250103,121800,2216145080,18380,18380,18380,18380,0
|
|
20250103,121700,2216145080,18380,18360,18380,18360,7
|
|
20250103,121600,2216016500,18380,18380,18380,18380,214
|
|
20250103,121500,2212083180,18360,18370,18370,18360,44
|
|
20250103,121400,2211275050,18360,18360,18360,18360,332
|
|
20250103,121300,2205179530,18360,18370,18370,18360,215
|
|
20250103,121200,2201232080,18370,18370,18370,18370,36
|
|
20250103,121100,2200570760,18370,18370,18380,18370,457
|
|
20250103,121000,2192173810,18370,18360,18370,18360,26
|
|
20250103,120900,2191696210,18370,18370,18370,18370,155
|
|
20250103,120800,2188848860,18370,18360,18370,18360,18
|
|
20250103,120700,2188518230,18370,18370,18370,18370,6
|
|
20250103,120600,2188408010,18370,18360,18370,18360,449
|
|
20250103,120500,2180163980,18350,18350,18350,18350,0
|
|
20250103,120400,2180163980,18350,18370,18370,18350,259
|
|
20250103,120300,2175409470,18370,18360,18370,18360,352
|
|
20250103,120200,2168945900,18360,18360,18360,18360,120
|
|
20250103,120100,2166742700,18360,18370,18370,18360,485
|
|
20250103,120000,2157836250,18380,18390,18390,18370,42
|
|
20250103,115900,2157064200,18370,18360,18370,18360,235
|
|
20250103,115800,2152749270,18360,18370,18370,18360,115
|
|
20250103,115700,2150637720,18370,18370,18370,18370,2
|
|
20250103,115600,2150600980,18370,18350,18370,18350,958
|
|
20250103,115500,2133019660,18350,18350,18350,18350,6
|
|
20250103,115400,2132909560,18350,18360,18360,18340,534
|
|
20250103,115300,2123110900,18360,18360,18360,18360,10
|
|
20250103,115200,2122927300,18360,18360,18360,18360,0
|
|
20250103,115100,2122927300,18360,18360,18360,18360,30
|
|
20250103,115000,2122376500,18360,18380,18380,18360,710
|
|
20250103,114900,2109330460,18390,18390,18390,18390,5
|
|
20250103,114800,2109238510,18380,18380,18380,18380,25
|
|
20250103,114700,2108779010,18390,18390,18390,18380,189
|
|
20250103,114600,2105303900,18400,18400,18400,18380,592
|
|
20250103,114500,2094416780,18400,18400,18400,18400,0
|
|
20250103,114400,2094416780,18400,18410,18410,18400,51
|
|
20250103,114300,2093477880,18410,18410,18410,18410,2
|
|
20250103,114200,2093441060,18410,18410,18410,18410,19
|
|
20250103,114100,2093091270,18410,18390,18410,18390,386
|
|
20250103,114000,2085991110,18390,18390,18390,18390,306
|
|
20250103,113900,2080363770,18400,18410,18410,18400,55
|
|
20250103,113800,2079351740,18410,18410,18410,18410,5
|
|
20250103,113700,2079259690,18420,18420,18420,18420,0
|
|
20250103,113600,2079259690,18420,18430,18430,18420,35
|
|
20250103,113500,2078614960,18430,18430,18430,18430,85
|
|
20250103,113400,2077048410,18430,18420,18430,18410,415
|
|
20250103,113300,2069400300,18410,18400,18410,18390,30
|
|
20250103,113200,2068848310,18400,18410,18420,18400,376
|
|
20250103,113100,2061928090,18410,18420,18420,18410,37
|
|
20250103,113000,2061246910,18410,18420,18420,18410,52
|
|
20250103,112900,2060289390,18390,18390,18390,18380,588
|
|
20250103,112800,2049476120,18410,18420,18420,18410,470
|
|
20250103,112700,2040822420,18420,18420,18420,18380,112
|
|
20250103,112600,2038761380,18420,18420,18420,18420,0
|
|
20250103,112500,2038761380,18420,18400,18420,18390,219
|
|
20250103,112400,2034731600,18440,18420,18440,18420,258
|
|
20250103,112300,2029978620,18440,18430,18440,18430,315
|
|
20250103,112200,2024173130,18420,18420,18420,18420,45
|
|
20250103,112100,2023344230,18420,18430,18430,18420,262
|
|
20250103,112000,2018518130,18430,18440,18440,18430,164
|
|
20250103,111900,2015494940,18440,18420,18440,18420,1403
|
|
20250103,111800,1989637510,18420,18420,18430,18410,440
|
|
20250103,111700,1981532510,18410,18410,18410,18410,77
|
|
20250103,111600,1980114940,18410,18410,18430,18410,117
|
|
20250103,111500,1977959870,18410,18400,18410,18390,523
|
|
20250103,111400,1968338420,18410,18400,18410,18400,85
|
|
20250103,111300,1966773600,18400,18410,18420,18400,159
|
|
20250103,111200,1963846050,18400,18360,18400,18360,669
|
|
20250103,111100,1951536620,18340,18360,18370,18340,449
|
|
20250103,111000,1943295480,18360,18360,18360,18360,286
|
|
20250103,110900,1938044520,18370,18390,18390,18370,8
|
|
20250103,110800,1937897460,18390,18400,18400,18380,122
|
|
20250103,110700,1935654060,18400,18400,18400,18400,54
|
|
20250103,110600,1934660460,18410,18420,18420,18380,419
|
|
20250103,110500,1926944380,18420,18420,18420,18410,57
|
|
20250103,110400,1925894490,18420,18410,18420,18410,711
|
|
20250103,110300,1912801200,18410,18410,18420,18410,515
|
|
20250103,110200,1903319900,18410,18410,18420,18410,668
|
|
20250103,110100,1891015450,18410,18400,18410,18400,189
|
|
20250103,110000,1887536470,18400,18380,18400,18380,1945
|
|
20250103,105900,1851750140,18380,18390,18390,18360,299
|
|
20250103,105800,1846254700,18390,18380,18390,18360,263
|
|
20250103,105700,1841418820,18380,18370,18380,18370,1225
|
|
20250103,105600,1818915020,18370,18370,18370,18370,66
|
|
20250103,105500,1817702600,18380,18370,18380,18370,42
|
|
20250103,105400,1816930940,18370,18370,18370,18370,91
|
|
20250103,105300,1815259270,18370,18350,18370,18350,837
|
|
20250103,105200,1799891690,18350,18350,18350,18340,309
|
|
20250103,105100,1794224460,18340,18360,18360,18340,2
|
|
20250103,105000,1794187760,18360,18360,18360,18340,343
|
|
20250103,104900,1787896320,18360,18390,18390,18360,1464
|
|
20250103,104800,1761002670,18380,18380,18380,18380,538
|
|
20250103,104700,1751114230,18390,18380,18390,18370,125
|
|
20250103,104600,1748816880,18400,18370,18400,18360,1260
|
|
20250103,104500,1725651390,18370,18330,18370,18330,667
|
|
20250103,104400,1713404370,18330,18330,18330,18330,273
|
|
20250103,104300,1708400280,18330,18330,18330,18330,317
|
|
20250103,104200,1702589670,18340,18340,18340,18340,1
|
|
20250103,104100,1702571330,18340,18340,18340,18330,124
|
|
20250103,104000,1700298240,18350,18330,18350,18330,69
|
|
20250103,103900,1699033050,18340,18300,18340,18290,54
|
|
20250103,103800,1698043480,18310,18310,18310,18310,27
|
|
20250103,103700,1697549110,18330,18300,18330,18270,778
|
|
20250103,103600,1683315670,18300,18290,18300,18290,147
|
|
20250103,103500,1680625580,18290,18290,18290,18290,13
|
|
20250103,103400,1680387810,18290,18290,18290,18290,0
|
|
20250103,103300,1680387810,18290,18240,18290,18240,1633
|
|
20250103,103200,1650545380,18220,18220,18220,18220,136
|
|
20250103,103100,1648067460,18240,18230,18240,18230,1308
|
|
20250103,103000,1624218660,18230,18250,18250,18220,514
|
|
20250103,102900,1614841730,18260,18300,18300,18260,126
|
|
20250103,102800,1612539680,18300,18310,18310,18300,531
|
|
20250103,102700,1602821920,18310,18340,18340,18310,252
|
|
20250103,102600,1598206000,18350,18370,18370,18350,108
|
|
20250103,102500,1596223640,18370,18350,18370,18350,2185
|
|
20250103,102400,1556086190,18300,18310,18310,18300,116
|
|
20250103,102300,1553962280,18300,18330,18330,18300,547
|
|
20250103,102200,1543936650,18330,18370,18370,18310,2120
|
|
20250103,102100,1505094790,18390,18390,18390,18390,86
|
|
20250103,102000,1503513250,18390,18370,18390,18370,545
|
|
20250103,101900,1493497720,18340,18340,18340,18340,380
|
|
20250103,101800,1486528520,18340,18380,18380,18340,58
|
|
20250103,101700,1485462520,18380,18380,18380,18380,51
|
|
20250103,101600,1484525140,18350,18370,18390,18350,1556
|
|
20250103,101500,1455936070,18370,18340,18370,18330,4909
|
|
20250103,101400,1365866490,18340,18330,18340,18330,434
|
|
20250103,101300,1357911130,18330,18320,18330,18320,2022
|
|
20250103,101200,1320859360,18310,18300,18310,18300,862
|
|
20250103,101100,1305077090,18300,18310,18310,18300,743
|
|
20250103,101000,1291475810,18300,18300,18300,18300,154
|
|
20250103,100900,1288657610,18300,18300,18300,18300,101
|
|
20250103,100800,1286809310,18300,18300,18300,18270,524
|
|
20250103,100700,1277223210,18290,18270,18290,18270,730
|
|
20250103,100600,1263880110,18270,18270,18270,18270,100
|
|
20250103,100500,1262053110,18270,18300,18300,18270,240
|
|
20250103,100400,1257667050,18270,18320,18320,18270,160
|
|
20250103,100300,1254740310,18320,18220,18320,18220,337
|
|
20250103,100200,1248581570,18230,18250,18250,18230,635
|
|
20250103,100100,1237003880,18250,18270,18280,18250,178
|
|
20250103,100000,1233752080,18270,18330,18330,18270,257
|
|
20250103,095900,1229052400,18330,18280,18340,18280,3485
|
|
20250103,095800,1165305930,18280,18270,18280,18240,920
|
|
20250103,095700,1148498660,18260,18250,18260,18220,598
|
|
20250103,095600,1137584640,18250,18240,18250,18220,832
|
|
20250103,095500,1122413270,18240,18240,18240,18230,142
|
|
20250103,095400,1119823430,18240,18250,18250,18240,56
|
|
20250103,095300,1118801440,18250,18260,18260,18250,50
|
|
20250103,095200,1117888790,18230,18260,18270,18230,642
|
|
20250103,095100,1106166980,18260,18250,18260,18230,226
|
|
20250103,095000,1102043290,18240,18230,18240,18220,509
|
|
20250103,094900,1092764250,18210,18240,18270,18210,789
|
|
20250103,094800,1078385660,18270,18270,18280,18270,737
|
|
20250103,094700,1064919220,18210,18270,18270,18210,2088
|
|
20250103,094600,1026812280,18280,18280,18280,18280,10
|
|
20250103,094500,1026629480,18280,18280,18280,18270,1147
|
|
20250103,094400,1005665320,18280,18230,18280,18220,993
|
|
20250103,094300,987570410,18230,18280,18280,18230,1074
|
|
20250103,094200,967978630,18280,18250,18290,18250,458
|
|
20250103,094100,959615030,18260,18250,18270,18240,2118
|
|
20250103,094000,920970260,18240,18240,18250,18240,1489
|
|
20250103,093900,893801020,18240,18230,18240,18230,28
|
|
20250103,093800,893290570,18190,18180,18250,18180,1738
|
|
20250103,093700,861600280,18210,18220,18230,18210,1172
|
|
20250103,093600,840246720,18220,18190,18220,18190,1447
|
|
20250103,093500,813903630,18180,18140,18180,18130,501
|
|
20250103,093400,804796460,18130,18180,18180,18130,569
|
|
20250103,093300,794465740,18190,18190,18200,18190,174
|
|
20250103,093200,791300350,18190,18160,18190,18160,240
|
|
20250103,093100,786940650,18150,18180,18180,18150,894
|
|
20250103,093000,770701800,18160,18160,18190,18160,85
|
|
20250103,092900,769158130,18180,18190,18200,18180,218
|
|
20250103,092800,765192280,18180,18180,18180,18170,381
|
|
20250103,092700,758266480,18200,18230,18230,18150,1286
|
|
20250103,092600,734895620,18220,18190,18230,18190,1731
|
|
20250103,092500,703375910,18190,18150,18190,18130,653
|
|
20250103,092400,691500810,18170,18090,18200,18090,3520
|
|
20250103,092300,627480740,18170,18150,18190,18100,3489
|
|
20250103,092200,564144500,18120,18090,18150,18070,720
|
|
20250103,092100,551091830,18060,18110,18110,18060,576
|
|
20250103,092000,540667910,18150,18060,18150,18050,1189
|
|
20250103,091900,519159590,18100,18140,18140,18050,1272
|
|
20250103,091800,496112790,18140,18150,18160,18140,599
|
|
20250103,091700,485241640,18150,18200,18200,18150,3223
|
|
20250103,091600,426616810,18200,18120,18200,18110,3684
|
|
20250103,091500,359703660,18100,18000,18100,17960,4676
|
|
20250103,091400,275280930,18000,17960,18000,17960,112
|
|
20250103,091300,273269330,17960,17960,17960,17930,739
|
|
20250103,091200,260014470,17940,18000,18030,17940,394
|
|
20250103,091100,252920890,18000,17950,18050,17950,3533
|
|
20250103,091000,189371740,17950,17970,17980,17920,161
|
|
20250103,090900,186480390,17930,17910,17970,17910,1273
|
|
20250103,090800,163650370,17910,17900,17920,17900,936
|
|
20250103,090700,146886750,17830,17920,17930,17830,351
|
|
20250103,090600,140597320,17900,17750,17900,17750,2705
|
|
20250103,090500,92309570,17750,17710,17830,17700,2555
|
|
20250103,090400,46970340,17710,17700,17790,17690,1286
|
|
20250103,090300,24178620,17700,17670,17700,17620,376
|
|
20250103,090200,17533400,17620,17600,17670,17600,224
|
|
20250103,090100,13587710,17600,17650,17680,17600,155
|
|
20250103,090000,10851240,17640,17570,17640,17570,593
|