577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183400,2340145320,19230,19230,19230,19230,1447
|
|
20250103,183300,2340145320,19230,19230,19230,19230,0
|
|
20250103,183200,2340145320,19230,19230,19230,19230,0
|
|
20250103,183100,2340145320,19230,19230,19230,19230,0
|
|
20250103,183000,2340145320,19230,19230,19230,19230,0
|
|
20250103,182900,2340145320,19230,19230,19230,19230,0
|
|
20250103,182800,2340145320,19230,19230,19230,19230,0
|
|
20250103,182700,2340145320,19230,19230,19230,19230,0
|
|
20250103,182600,2340145320,19230,19230,19230,19230,0
|
|
20250103,182500,2340145320,19230,19230,19230,19230,0
|
|
20250103,182400,2340145320,19230,19230,19230,19230,0
|
|
20250103,182300,2340145320,19230,19230,19230,19230,0
|
|
20250103,182200,2340145320,19230,19230,19230,19230,0
|
|
20250103,182100,2340145320,19230,19230,19230,19230,0
|
|
20250103,182000,2340145320,19230,19230,19230,19230,0
|
|
20250103,181900,2340145320,19230,19230,19230,19230,0
|
|
20250103,181800,2340145320,19230,19230,19230,19230,0
|
|
20250103,181700,2340145320,19230,19230,19230,19230,0
|
|
20250103,181600,2340145320,19230,19230,19230,19230,0
|
|
20250103,181500,2340145320,19230,19230,19230,19230,0
|
|
20250103,181400,2340145320,19230,19230,19230,19230,0
|
|
20250103,181300,2340145320,19230,19230,19230,19230,0
|
|
20250103,181200,2340145320,19230,19230,19230,19230,0
|
|
20250103,181100,2340145320,19230,19230,19230,19230,0
|
|
20250103,181000,2340145320,19230,19230,19230,19230,0
|
|
20250103,180900,2340145320,19230,19230,19230,19230,0
|
|
20250103,180800,2340145320,19230,19230,19230,19230,0
|
|
20250103,180700,2340145320,19230,19230,19230,19230,0
|
|
20250103,180600,2340145320,19230,19230,19230,19230,0
|
|
20250103,180500,2340145320,19230,19230,19230,19230,0
|
|
20250103,180400,2340145320,19230,19230,19230,19230,1447
|
|
20250103,180300,2340145320,19230,19230,19230,19230,0
|
|
20250103,180200,2340145320,19230,19230,19230,19230,0
|
|
20250103,180100,2340145320,19230,19230,19230,19230,0
|
|
20250103,180000,2340145320,19230,19230,19230,19230,0
|
|
20250103,175900,2340145320,19230,19230,19230,19230,0
|
|
20250103,175800,2340145320,19230,19230,19230,19230,0
|
|
20250103,175700,2340145320,19230,19230,19230,19230,0
|
|
20250103,175600,2340145320,19230,19230,19230,19230,0
|
|
20250103,175500,2340145320,19230,19230,19230,19230,0
|
|
20250103,175400,2340145320,19230,19230,19230,19230,0
|
|
20250103,175300,2340145320,19230,19230,19230,19230,0
|
|
20250103,175200,2340145320,19230,19230,19230,19230,0
|
|
20250103,175100,2340145320,19230,19230,19230,19230,0
|
|
20250103,175000,2340145320,19230,19230,19230,19230,0
|
|
20250103,174900,2340145320,19230,19230,19230,19230,0
|
|
20250103,174800,2340145320,19230,19230,19230,19230,0
|
|
20250103,174700,2340145320,19230,19230,19230,19230,0
|
|
20250103,174600,2340145320,19230,19230,19230,19230,0
|
|
20250103,174500,2340145320,19230,19230,19230,19230,0
|
|
20250103,174400,2340145320,19230,19230,19230,19230,0
|
|
20250103,174300,2340145320,19230,19230,19230,19230,0
|
|
20250103,174200,2340145320,19230,19230,19230,19230,0
|
|
20250103,174100,2340145320,19230,19230,19230,19230,0
|
|
20250103,174000,2340145320,19230,19230,19230,19230,0
|
|
20250103,173900,2340145320,19230,19230,19230,19230,0
|
|
20250103,173800,2340145320,19230,19230,19230,19230,0
|
|
20250103,173700,2340145320,19230,19230,19230,19230,0
|
|
20250103,173600,2340145320,19230,19230,19230,19230,0
|
|
20250103,173500,2340145320,19230,19230,19230,19230,0
|
|
20250103,173400,2340145320,19230,19230,19230,19230,1447
|
|
20250103,173300,2340145320,19230,19230,19230,19230,0
|
|
20250103,173200,2340145320,19230,19230,19230,19230,0
|
|
20250103,173100,2340145320,19230,19230,19230,19230,0
|
|
20250103,173000,2340145320,19230,19230,19230,19230,0
|
|
20250103,172900,2340145320,19230,19230,19230,19230,0
|
|
20250103,172800,2340145320,19230,19230,19230,19230,0
|
|
20250103,172700,2340145320,19230,19230,19230,19230,0
|
|
20250103,172600,2340145320,19230,19230,19230,19230,0
|
|
20250103,172500,2340145320,19230,19230,19230,19230,0
|
|
20250103,172400,2340145320,19230,19230,19230,19230,0
|
|
20250103,172300,2340145320,19230,19230,19230,19230,0
|
|
20250103,172200,2340145320,19230,19230,19230,19230,0
|
|
20250103,172100,2340145320,19230,19230,19230,19230,0
|
|
20250103,172000,2340145320,19230,19230,19230,19230,0
|
|
20250103,171900,2340145320,19230,19230,19230,19230,0
|
|
20250103,171800,2340145320,19230,19230,19230,19230,0
|
|
20250103,171700,2340145320,19230,19230,19230,19230,0
|
|
20250103,171600,2340145320,19230,19230,19230,19230,0
|
|
20250103,171500,2340145320,19230,19230,19230,19230,0
|
|
20250103,171400,2340145320,19230,19230,19230,19230,0
|
|
20250103,171300,2340145320,19230,19230,19230,19230,0
|
|
20250103,171200,2340145320,19230,19230,19230,19230,0
|
|
20250103,171100,2340145320,19230,19230,19230,19230,0
|
|
20250103,171000,2340145320,19230,19230,19230,19230,0
|
|
20250103,170900,2340145320,19230,19230,19230,19230,0
|
|
20250103,170800,2340145320,19230,19230,19230,19230,0
|
|
20250103,170700,2340145320,19230,19230,19230,19230,0
|
|
20250103,170600,2340145320,19230,19230,19230,19230,0
|
|
20250103,170500,2340145320,19230,19230,19230,19230,0
|
|
20250103,170400,2340145320,19230,19230,19230,19230,1447
|
|
20250103,170300,2340145320,19230,19230,19230,19230,0
|
|
20250103,170200,2340145320,19230,19230,19230,19230,0
|
|
20250103,170100,2340145320,19230,19230,19230,19230,0
|
|
20250103,170000,2340145320,19230,19230,19230,19230,0
|
|
20250103,165900,2340145320,19230,19230,19230,19230,0
|
|
20250103,165800,2340145320,19230,19230,19230,19230,0
|
|
20250103,165700,2340145320,19230,19230,19230,19230,0
|
|
20250103,165600,2340145320,19230,19230,19230,19230,0
|
|
20250103,165500,2340145320,19230,19230,19230,19230,0
|
|
20250103,165400,2340145320,19230,19230,19230,19230,0
|
|
20250103,165300,2340145320,19230,19230,19230,19230,0
|
|
20250103,165200,2340145320,19230,19230,19230,19230,0
|
|
20250103,165100,2340145320,19230,19230,19230,19230,0
|
|
20250103,165000,2340145320,19230,19230,19230,19230,0
|
|
20250103,164900,2340145320,19230,19230,19230,19230,0
|
|
20250103,164800,2340145320,19230,19230,19230,19230,0
|
|
20250103,164700,2340145320,19230,19230,19230,19230,0
|
|
20250103,164600,2340145320,19230,19230,19230,19230,0
|
|
20250103,164500,2340145320,19230,19230,19230,19230,0
|
|
20250103,164400,2340145320,19230,19230,19230,19230,0
|
|
20250103,164300,2340145320,19230,19230,19230,19230,0
|
|
20250103,164200,2340145320,19230,19230,19230,19230,0
|
|
20250103,164100,2340145320,19230,19230,19230,19230,0
|
|
20250103,164000,2340145320,19230,19230,19230,19230,0
|
|
20250103,163900,2340145320,19230,19230,19230,19230,0
|
|
20250103,163800,2340145320,19230,19230,19230,19230,0
|
|
20250103,163700,2340145320,19230,19230,19230,19230,0
|
|
20250103,163600,2340145320,19230,19230,19230,19230,0
|
|
20250103,163500,2340145320,19230,19230,19230,19230,0
|
|
20250103,163400,2340145320,19230,19230,19230,19230,1447
|
|
20250103,163300,2340145320,19230,19230,19230,19230,0
|
|
20250103,163200,2340145320,19230,19230,19230,19230,0
|
|
20250103,163100,2340145320,19230,19230,19230,19230,0
|
|
20250103,163000,2340145320,19230,19230,19230,19230,0
|
|
20250103,162900,2340145320,19230,19230,19230,19230,0
|
|
20250103,162800,2340145320,19230,19230,19230,19230,0
|
|
20250103,162700,2340145320,19230,19230,19230,19230,0
|
|
20250103,162600,2340145320,19230,19230,19230,19230,0
|
|
20250103,162500,2340145320,19230,19230,19230,19230,0
|
|
20250103,162400,2340145320,19230,19230,19230,19230,0
|
|
20250103,162300,2340145320,19230,19230,19230,19230,0
|
|
20250103,162200,2340145320,19230,19230,19230,19230,0
|
|
20250103,162100,2340145320,19230,19230,19230,19230,0
|
|
20250103,162000,2340145320,19230,19230,19230,19230,0
|
|
20250103,161900,2340145320,19230,19230,19230,19230,0
|
|
20250103,161800,2340145320,19230,19230,19230,19230,0
|
|
20250103,161700,2340145320,19230,19230,19230,19230,0
|
|
20250103,161600,2340145320,19230,19230,19230,19230,0
|
|
20250103,161500,2340145320,19230,19230,19230,19230,0
|
|
20250103,161400,2340145320,19230,19230,19230,19230,0
|
|
20250103,161300,2340145320,19230,19230,19230,19230,0
|
|
20250103,161200,2340145320,19230,19230,19230,19230,0
|
|
20250103,161100,2340145320,19230,19230,19230,19230,0
|
|
20250103,161000,2340145320,19230,19230,19230,19230,0
|
|
20250103,160900,2340145320,19230,19230,19230,19230,0
|
|
20250103,160800,2340145320,19230,19230,19230,19230,0
|
|
20250103,160700,2340145320,19230,19230,19230,19230,0
|
|
20250103,160600,2340145320,19230,19230,19230,19230,0
|
|
20250103,160500,2340145320,19230,19230,19230,19230,0
|
|
20250103,160400,2340145320,19230,19230,19230,19230,1447
|
|
20250103,160300,2340145320,19230,19230,19230,19230,0
|
|
20250103,160200,2340145320,19230,19230,19230,19230,0
|
|
20250103,160100,2340145320,19230,19230,19230,19230,0
|
|
20250103,160000,2340145320,19230,19230,19230,19230,0
|
|
20250103,155900,2340145320,19230,19230,19230,19230,0
|
|
20250103,155800,2340145320,19230,19230,19230,19230,0
|
|
20250103,155700,2340145320,19230,19230,19230,19230,0
|
|
20250103,155600,2340145320,19230,19230,19230,19230,0
|
|
20250103,155500,2340145320,19230,19230,19230,19230,0
|
|
20250103,155400,2340145320,19230,19230,19230,19230,0
|
|
20250103,155300,2340145320,19230,19230,19230,19230,0
|
|
20250103,155200,2340145320,19230,19230,19230,19230,0
|
|
20250103,155100,2340145320,19230,19230,19230,19230,0
|
|
20250103,155000,2340145320,19230,19230,19230,19230,0
|
|
20250103,154900,2340145320,19230,19230,19230,19230,0
|
|
20250103,154800,2340145320,19230,19230,19230,19230,0
|
|
20250103,154700,2340145320,19230,19230,19230,19230,0
|
|
20250103,154600,2340145320,19230,19230,19230,19230,0
|
|
20250103,154500,2340145320,19230,19230,19230,19230,0
|
|
20250103,154400,2340145320,19230,19230,19230,19230,0
|
|
20250103,154300,2340145320,19230,19230,19230,19230,0
|
|
20250103,154200,2340145320,19230,19230,19230,19230,0
|
|
20250103,154100,2340145320,19230,19230,19230,19230,0
|
|
20250103,154000,2340145320,19230,19230,19230,19230,0
|
|
20250103,153900,2340145320,19230,19230,19230,19230,0
|
|
20250103,153800,2340145320,19230,19230,19230,19230,0
|
|
20250103,153700,2340145320,19230,19230,19230,19230,0
|
|
20250103,153600,2340145320,19230,19230,19230,19230,0
|
|
20250103,153500,2340145320,19230,19230,19230,19230,0
|
|
20250103,153400,2340145320,19230,19230,19230,19230,1447
|
|
20250103,153300,2340145320,19230,19230,19230,19230,0
|
|
20250103,153200,2340145320,19230,19230,19230,19230,0
|
|
20250103,153100,2340145320,19230,19230,19230,19230,0
|
|
20250103,153000,2340145320,19230,19230,19230,19230,1447
|
|
20250103,152900,2312319510,19210,19210,19210,19210,0
|
|
20250103,152800,2312319510,19210,19210,19210,19210,0
|
|
20250103,152700,2312319510,19210,19210,19210,19210,0
|
|
20250103,152600,2312319510,19210,19210,19210,19210,0
|
|
20250103,152500,2312319510,19210,19210,19210,19210,0
|
|
20250103,152400,2312319510,19210,19210,19210,19210,0
|
|
20250103,152300,2312319510,19210,19210,19210,19210,0
|
|
20250103,152200,2312319510,19210,19210,19210,19210,0
|
|
20250103,152100,2312319510,19210,19210,19210,19210,0
|
|
20250103,152000,2312319510,19210,19210,19210,19210,0
|
|
20250103,151900,2312319510,19210,19210,19220,19200,279
|
|
20250103,151800,2306959610,19210,19220,19220,19200,277
|
|
20250103,151700,2301637570,19220,19210,19220,19200,481
|
|
20250103,151600,2292397820,19210,19210,19220,19210,972
|
|
20250103,151500,2273721360,19210,19280,19280,19210,1074
|
|
20250103,151400,2253066430,19260,19240,19280,19240,241
|
|
20250103,151300,2248425040,19240,19290,19290,19240,535
|
|
20250103,151200,2238112340,19290,19210,19320,19210,1096
|
|
20250103,151100,2217008730,19220,19210,19220,19200,505
|
|
20250103,151000,2207306080,19210,19200,19220,19200,409
|
|
20250103,150900,2199450410,19200,19200,19220,19200,531
|
|
20250103,150800,2189254250,19200,19200,19210,19200,477
|
|
20250103,150700,2180093950,19200,19200,19210,19200,552
|
|
20250103,150600,2169495040,19200,19210,19220,19200,322
|
|
20250103,150500,2163309410,19210,19210,19220,19200,593
|
|
20250103,150400,2151919900,19210,19230,19230,19210,260
|
|
20250103,150300,2146924550,19210,19240,19250,19210,383
|
|
20250103,150200,2139559700,19240,19240,19250,19240,347
|
|
20250103,150100,2132883020,19250,19260,19270,19230,356
|
|
20250103,150000,2126030110,19260,19210,19270,19210,718
|
|
20250103,145900,2112222430,19210,19210,19230,19210,423
|
|
20250103,145800,2104094840,19220,19220,19220,19210,345
|
|
20250103,145700,2097466610,19220,19220,19230,19210,319
|
|
20250103,145600,2091335680,19230,19250,19250,19230,274
|
|
20250103,145500,2086064110,19250,19260,19270,19220,500
|
|
20250103,145400,2076445370,19260,19220,19270,19210,2314
|
|
20250103,145300,2031899260,19230,19220,19230,19220,335
|
|
20250103,145200,2025460300,19220,19260,19260,19220,914
|
|
20250103,145100,2007868840,19250,19260,19270,19250,2122
|
|
20250103,145000,1967000370,19270,19260,19280,19260,299
|
|
20250103,144900,1961240360,19260,19250,19270,19250,284
|
|
20250103,144800,1955771260,19250,19260,19260,19250,259
|
|
20250103,144700,1950784770,19250,19260,19260,19250,124
|
|
20250103,144600,1948397290,19270,19260,19270,19230,3436
|
|
20250103,144500,1882257160,19260,19260,19270,19260,165
|
|
20250103,144400,1879079030,19270,19260,19270,19260,219
|
|
20250103,144300,1874860920,19260,19260,19270,19260,192
|
|
20250103,144200,1871161900,19260,19260,19280,19260,342
|
|
20250103,144100,1864572680,19260,19260,19270,19260,263
|
|
20250103,144000,1859506200,19260,19260,19270,19260,233
|
|
20250103,143900,1855018500,19270,19260,19270,19250,235
|
|
20250103,143800,1850492510,19260,19260,19270,19260,166
|
|
20250103,143700,1847294500,19260,19260,19270,19260,154
|
|
20250103,143600,1844328430,19270,19260,19270,19260,173
|
|
20250103,143500,1840996290,19260,19260,19270,19260,222
|
|
20250103,143400,1836719660,19260,19270,19280,19260,198
|
|
20250103,143300,1832905940,19270,19270,19270,19260,185
|
|
20250103,143200,1829341890,19270,19260,19270,19260,141
|
|
20250103,143100,1826625720,19260,19260,19260,19250,462
|
|
20250103,143000,1817727650,19260,19250,19270,19250,137
|
|
20250103,142900,1815088840,19250,19270,19270,19250,166
|
|
20250103,142800,1811892340,19280,19270,19280,19270,52
|
|
20250103,142700,1810890240,19260,19270,19270,19260,112
|
|
20250103,142600,1808732390,19260,19250,19260,19250,176
|
|
20250103,142500,1805343390,19250,19270,19270,19250,1314
|
|
20250103,142400,1780024620,19280,19260,19280,19260,293
|
|
20250103,142300,1774379090,19260,19260,19270,19260,126
|
|
20250103,142200,1771951650,19260,19270,19270,19260,259
|
|
20250103,142100,1766963120,19260,19270,19270,19260,199
|
|
20250103,142000,1763129040,19260,19270,19270,19250,311
|
|
20250103,141900,1757138610,19260,19270,19270,19260,148
|
|
20250103,141800,1754287300,19270,19260,19270,19260,113
|
|
20250103,141700,1752110840,19260,19270,19270,19260,261
|
|
20250103,141600,1747083830,19270,19260,19270,19260,184
|
|
20250103,141500,1743539220,19260,19270,19270,19260,161
|
|
20250103,141400,1740438170,19260,19270,19270,19260,101
|
|
20250103,141300,1738492790,19280,19250,19280,19250,283
|
|
20250103,141200,1733040170,19250,19260,19270,19250,120
|
|
20250103,141100,1730729150,19260,19270,19270,19260,49
|
|
20250103,141000,1729785270,19270,19280,19280,19250,1515
|
|
20250103,140900,1700597190,19270,19280,19280,19270,33
|
|
20250103,140800,1699961130,19270,19280,19280,19270,415
|
|
20250103,140700,1691963000,19270,19270,19280,19270,509
|
|
20250103,140600,1682152690,19270,19270,19280,19270,312
|
|
20250103,140500,1676140410,19270,19280,19290,19270,655
|
|
20250103,140400,1663511280,19290,19280,19290,19280,42
|
|
20250103,140300,1662701460,19280,19290,19290,19280,138
|
|
20250103,140200,1660040630,19280,19280,19290,19280,175
|
|
20250103,140100,1656665590,19280,19290,19290,19280,100
|
|
20250103,140000,1654737340,19280,19280,19290,19280,54
|
|
20250103,135900,1653696180,19290,19280,19290,19280,218
|
|
20250103,135800,1649491770,19290,19280,19290,19280,58
|
|
20250103,135700,1648373460,19280,19280,19300,19280,136
|
|
20250103,135600,1645750140,19280,19290,19290,19280,83
|
|
20250103,135500,1644149620,19290,19290,19300,19290,96
|
|
20250103,135400,1642297650,19290,19290,19300,19280,77
|
|
20250103,135300,1640812040,19300,19280,19300,19280,255
|
|
20250103,135200,1635893570,19280,19290,19290,19280,26
|
|
20250103,135100,1635392190,19280,19290,19300,19280,151
|
|
20250103,135000,1632479520,19290,19280,19290,19280,117
|
|
20250103,134900,1630223020,19280,19290,19290,19280,109
|
|
20250103,134800,1628121110,19290,19280,19300,19280,211
|
|
20250103,134700,1624051110,19280,19290,19300,19280,273
|
|
20250103,134600,1618786970,19290,19300,19300,19290,156
|
|
20250103,134500,1615776940,19300,19290,19300,19290,103
|
|
20250103,134400,1613789210,19290,19310,19310,19290,136
|
|
20250103,134300,1611164820,19300,19310,19310,19300,160
|
|
20250103,134200,1608075980,19310,19340,19340,19300,526
|
|
20250103,134100,1597920290,19330,19310,19330,19300,269
|
|
20250103,134000,1592725860,19320,19330,19350,19310,186
|
|
20250103,133900,1589129730,19340,19320,19370,19320,294
|
|
20250103,133800,1583447440,19310,19370,19370,19310,2040
|
|
20250103,133700,1543989480,19370,19360,19380,19360,247
|
|
20250103,133600,1539206370,19370,19380,19380,19360,95
|
|
20250103,133500,1537365560,19390,19380,19390,19370,84
|
|
20250103,133400,1535737590,19380,19380,19390,19370,132
|
|
20250103,133300,1533180050,19380,19370,19380,19360,119
|
|
20250103,133200,1530875050,19390,19390,19390,19380,163
|
|
20250103,133100,1527714740,19380,19380,19390,19380,88
|
|
20250103,133000,1526009150,19380,19380,19390,19370,115
|
|
20250103,132900,1523780730,19380,19390,19390,19360,172
|
|
20250103,132800,1520448740,19380,19360,19380,19360,59
|
|
20250103,132700,1519305990,19360,19370,19380,19360,135
|
|
20250103,132600,1516691660,19370,19370,19370,19360,69
|
|
20250103,132500,1515355170,19390,19400,19410,19390,843
|
|
20250103,132400,1499008770,19410,19400,19410,19400,49
|
|
20250103,132300,1498058100,19400,19400,19400,19390,142
|
|
20250103,132200,1495304020,19410,19400,19410,19400,71
|
|
20250103,132100,1493926500,19400,19400,19420,19400,190
|
|
20250103,132000,1490238670,19400,19410,19410,19400,73
|
|
20250103,131900,1488822240,19400,19380,19400,19380,251
|
|
20250103,131800,1483954480,19390,19380,19390,19370,104
|
|
20250103,131700,1481938420,19370,19360,19370,19350,177
|
|
20250103,131600,1478511780,19360,19370,19370,19350,52
|
|
20250103,131500,1477504860,19370,19360,19380,19360,131
|
|
20250103,131400,1474966390,19370,19390,19390,19360,156
|
|
20250103,131300,1471944030,19390,19390,19390,19380,40
|
|
20250103,131200,1471168720,19380,19390,19390,19360,163
|
|
20250103,131100,1468010000,19380,19370,19380,19360,72
|
|
20250103,131000,1466615050,19370,19370,19400,19370,185
|
|
20250103,130900,1463028570,19360,19380,19380,19360,54
|
|
20250103,130800,1461982730,19380,19380,19390,19370,180
|
|
20250103,130700,1458493310,19370,19360,19370,19360,60
|
|
20250103,130600,1457331190,19360,19370,19380,19360,180
|
|
20250103,130500,1453844830,19370,19360,19370,19350,88
|
|
20250103,130400,1452141240,19370,19340,19370,19340,269
|
|
20250103,130300,1446935470,19350,19340,19350,19340,87
|
|
20250103,130200,1445252450,19340,19360,19360,19340,82
|
|
20250103,130100,1443665690,19350,19350,19350,19340,89
|
|
20250103,130000,1441943910,19340,19350,19360,19340,117
|
|
20250103,125900,1439680510,19350,19360,19370,19350,192
|
|
20250103,125800,1435964390,19350,19360,19360,19350,104
|
|
20250103,125700,1433951640,19360,19350,19370,19350,133
|
|
20250103,125600,1431377080,19360,19350,19360,19350,121
|
|
20250103,125500,1429034760,19350,19350,19360,19350,131
|
|
20250103,125400,1426499460,19360,19360,19370,19350,675
|
|
20250103,125300,1413435830,19360,19350,19370,19350,191
|
|
20250103,125200,1409739050,19360,19350,19360,19350,85
|
|
20250103,125100,1408093780,19350,19370,19370,19350,89
|
|
20250103,125000,1406371440,19350,19360,19360,19350,185
|
|
20250103,124900,1402790430,19350,19370,19370,19350,95
|
|
20250103,124800,1400951400,19360,19350,19370,19350,100
|
|
20250103,124700,1399015450,19360,19360,19370,19350,109
|
|
20250103,124600,1396905850,19360,19350,19360,19350,86
|
|
20250103,124500,1395241160,19360,19350,19360,19350,162
|
|
20250103,124400,1392105510,19350,19350,19360,19350,68
|
|
20250103,124300,1390789490,19350,19360,19360,19350,105
|
|
20250103,124200,1388757310,19360,19350,19370,19350,133
|
|
20250103,124100,1386182530,19360,19360,19360,19360,78
|
|
20250103,124000,1384672450,19370,19360,19370,19350,138
|
|
20250103,123900,1382000840,19370,19350,19370,19350,96
|
|
20250103,123800,1380142750,19360,19360,19360,19350,184
|
|
20250103,123700,1376581210,19360,19350,19370,19350,99
|
|
20250103,123600,1374664560,19350,19350,19360,19350,130
|
|
20250103,123500,1372148900,19360,19350,19370,19350,48
|
|
20250103,123400,1371219850,19350,19350,19370,19350,178
|
|
20250103,123300,1367773380,19360,19360,19360,19350,75
|
|
20250103,123200,1366321660,19350,19370,19370,19350,133
|
|
20250103,123100,1363747000,19370,19350,19370,19350,72
|
|
20250103,123000,1362353460,19360,19380,19380,19360,83
|
|
20250103,122900,1360745770,19370,19350,19370,19350,168
|
|
20250103,122800,1357492910,19350,19360,19360,19350,118
|
|
20250103,122700,1355209350,19350,19350,19360,19350,80
|
|
20250103,122600,1353660970,19360,19350,19360,19340,135
|
|
20250103,122500,1351048000,19360,19350,19360,19330,73
|
|
20250103,122400,1349635820,19370,19370,19380,19370,94
|
|
20250103,122300,1347814900,19370,19370,19370,19350,113
|
|
20250103,122200,1345626730,19390,19380,19390,19360,170
|
|
20250103,122100,1342331560,19370,19390,19390,19350,115
|
|
20250103,122000,1340104430,19390,19380,19390,19360,72
|
|
20250103,121900,1338709650,19380,19400,19400,19370,110
|
|
20250103,121800,1336577670,19410,19420,19420,19390,286
|
|
20250103,121700,1331027660,19410,19400,19410,19390,197
|
|
20250103,121600,1327206110,19400,19400,19420,19390,776
|
|
20250103,121500,1312137200,19390,19370,19400,19370,255
|
|
20250103,121400,1307195720,19380,19370,19380,19370,86
|
|
20250103,121300,1305529800,19370,19380,19390,19370,84
|
|
20250103,121200,1303901980,19370,19300,19370,19300,568
|
|
20250103,121100,1292915060,19300,19300,19320,19290,99
|
|
20250103,121000,1291004110,19300,19310,19310,19290,167
|
|
20250103,120900,1287779670,19300,19310,19310,19290,116
|
|
20250103,120800,1285540800,19300,19300,19310,19300,57
|
|
20250103,120700,1284440640,19300,19310,19310,19300,119
|
|
20250103,120600,1282143790,19300,19300,19310,19290,94
|
|
20250103,120500,1280329690,19290,19300,19310,19290,115
|
|
20250103,120400,1278111010,19310,19300,19310,19300,112
|
|
20250103,120300,1275949310,19300,19310,19310,19300,41
|
|
20250103,120200,1275157880,19310,19300,19310,19300,122
|
|
20250103,120100,1272803200,19300,19310,19320,19300,149
|
|
20250103,120000,1269926010,19310,19300,19320,19300,130
|
|
20250103,115900,1267416320,19300,19310,19310,19300,78
|
|
20250103,115800,1265910710,19300,19310,19310,19300,273
|
|
20250103,115700,1260640940,19300,19310,19310,19300,112
|
|
20250103,115600,1258478640,19310,19310,19320,19300,119
|
|
20250103,115500,1256181320,19310,19300,19310,19300,185
|
|
20250103,115400,1252609510,19300,19310,19310,19300,116
|
|
20250103,115300,1250370430,19300,19300,19310,19300,168
|
|
20250103,115200,1247126810,19310,19320,19320,19310,116
|
|
20250103,115100,1244886670,19310,19310,19320,19310,93
|
|
20250103,115000,1243090340,19310,19320,19320,19310,201
|
|
20250103,114900,1239207910,19320,19310,19320,19310,35
|
|
20250103,114800,1238531900,19310,19310,19320,19310,87
|
|
20250103,114700,1236851380,19330,19310,19330,19310,176
|
|
20250103,114600,1233451840,19320,19320,19320,19310,28
|
|
20250103,114500,1232911080,19310,19320,19320,19310,184
|
|
20250103,114400,1229357170,19320,19320,19320,19310,74
|
|
20250103,114300,1227927800,19310,19320,19320,19310,125
|
|
20250103,114200,1225513670,19310,19320,19320,19310,148
|
|
20250103,114100,1222654600,19310,19320,19330,19310,105
|
|
20250103,114000,1220626430,19330,19320,19330,19310,84
|
|
20250103,113900,1219003570,19320,19310,19330,19310,160
|
|
20250103,113800,1215912400,19310,19320,19320,19310,115
|
|
20250103,113700,1213691540,19320,19320,19330,19310,121
|
|
20250103,113600,1211353910,19320,19330,19330,19320,34
|
|
20250103,113500,1210697010,19310,19320,19330,19310,123
|
|
20250103,113400,1208320940,19310,19320,19330,19310,75
|
|
20250103,113300,1206872150,19320,19330,19330,19310,195
|
|
20250103,113200,1203103690,19320,19320,19320,19310,62
|
|
20250103,113100,1201906130,19330,19330,19340,19310,292
|
|
20250103,113000,1196263830,19330,19330,19340,19320,131
|
|
20250103,112900,1193731820,19330,19330,19340,19330,84
|
|
20250103,112800,1192108040,19330,19340,19340,19330,183
|
|
20250103,112700,1188569560,19330,19340,19340,19330,68
|
|
20250103,112600,1187254870,19340,19360,19360,19330,92
|
|
20250103,112500,1185475550,19350,19340,19350,19330,91
|
|
20250103,112400,1183715690,19340,19340,19340,19330,131
|
|
20250103,112300,1181183130,19340,19340,19360,19330,164
|
|
20250103,112200,1178011650,19340,19350,19350,19330,99
|
|
20250103,112100,1176096680,19330,19370,19370,19330,71
|
|
20250103,112000,1174723650,19320,19320,19380,19320,312
|
|
20250103,111900,1168688880,19320,19340,19340,19320,67
|
|
20250103,111800,1167393880,19340,19360,19370,19330,114
|
|
20250103,111700,1165188870,19370,19370,19380,19360,128
|
|
20250103,111600,1162709440,19370,19370,19370,19360,194
|
|
20250103,111500,1158952420,19360,19320,19370,19320,202
|
|
20250103,111400,1155045160,19320,19330,19330,19310,160
|
|
20250103,111300,1151953430,19330,19340,19340,19310,141
|
|
20250103,111200,1149228730,19330,19320,19330,19320,155
|
|
20250103,111100,1146232680,19330,19330,19330,19310,193
|
|
20250103,111000,1142503350,19320,19330,19330,19310,75
|
|
20250103,110900,1141054070,19320,19320,19330,19300,486
|
|
20250103,110800,1131666220,19310,19330,19330,19310,155
|
|
20250103,110700,1128672880,19330,19330,19330,19310,179
|
|
20250103,110600,1125215480,19310,19330,19330,19310,154
|
|
20250103,110500,1122239810,19330,19340,19360,19320,126
|
|
20250103,110400,1119802830,19330,19340,19340,19330,99
|
|
20250103,110300,1117888480,19340,19330,19340,19330,127
|
|
20250103,110200,1115433490,19320,19330,19340,19320,71
|
|
20250103,110100,1114061360,19330,19340,19350,19330,154
|
|
20250103,110000,1111083390,19340,19310,19340,19310,156
|
|
20250103,105900,1108067710,19320,19320,19330,19310,189
|
|
20250103,105800,1104415980,19310,19310,19320,19310,89
|
|
20250103,105700,1102696630,19300,19320,19330,19300,137
|
|
20250103,105600,1100051500,19310,19340,19340,19310,111
|
|
20250103,105500,1097905700,19340,19300,19340,19300,73
|
|
20250103,105400,1096494440,19310,19310,19330,19300,374
|
|
20250103,105300,1089270070,19320,19350,19360,19320,41
|
|
20250103,105200,1088477260,19350,19360,19360,19340,149
|
|
20250103,105100,1085593620,19360,19310,19370,19310,207
|
|
20250103,105000,1081590790,19310,19320,19330,19310,129
|
|
20250103,104900,1079098300,19310,19320,19320,19290,97
|
|
20250103,104800,1077225740,19290,19320,19350,19290,598
|
|
20250103,104700,1065667250,19330,19320,19340,19320,164
|
|
20250103,104600,1062498330,19300,19300,19310,19290,187
|
|
20250103,104500,1058889950,19300,19290,19300,19290,145
|
|
20250103,104400,1056091890,19290,19290,19300,19290,235
|
|
20250103,104300,1051557640,19290,19230,19300,19210,613
|
|
20250103,104200,1039746270,19220,19210,19220,19210,205
|
|
20250103,104100,1035807400,19220,19210,19230,19200,141
|
|
20250103,104000,1033099490,19220,19190,19230,19190,235
|
|
20250103,103900,1028583450,19200,19190,19200,19190,101
|
|
20250103,103800,1026644790,19190,19180,19200,19160,415
|
|
20250103,103700,1018686640,19180,19160,19180,19160,137
|
|
20250103,103600,1016061050,19170,19170,19170,19160,288
|
|
20250103,103500,1010541130,19170,19180,19180,19170,355
|
|
20250103,103400,1003735650,19190,19170,19190,19170,451
|
|
20250103,103300,995087330,19170,19180,19200,19170,472
|
|
20250103,103200,986031980,19170,19180,19180,19170,677
|
|
20250103,103100,973053500,19180,19190,19200,19180,595
|
|
20250103,103000,961640270,19190,19190,19190,19180,237
|
|
20250103,102900,957094520,19190,19200,19210,19190,609
|
|
20250103,102800,945406150,19200,19200,19210,19200,262
|
|
20250103,102700,940375380,19200,19200,19210,19190,540
|
|
20250103,102600,930009190,19220,19170,19220,19170,1248
|
|
20250103,102500,906042930,19180,19180,19190,19170,708
|
|
20250103,102400,892463340,19180,19200,19210,19180,342
|
|
20250103,102300,885897560,19200,19220,19220,19200,564
|
|
20250103,102200,875065570,19210,19220,19230,19200,793
|
|
20250103,102100,859825280,19220,19240,19240,19220,572
|
|
20250103,102000,848826230,19230,19220,19230,19220,516
|
|
20250103,101900,838904240,19230,19240,19240,19220,460
|
|
20250103,101800,830055830,19230,19240,19250,19220,334
|
|
20250103,101700,823635370,19220,19220,19270,19210,729
|
|
20250103,101600,809614850,19220,19220,19220,19200,393
|
|
20250103,101500,802064780,19220,19220,19220,19210,68
|
|
20250103,101400,800758370,19220,19220,19220,19210,125
|
|
20250103,101300,798356110,19220,19230,19230,19210,65
|
|
20250103,101200,797106410,19230,19200,19260,19200,355
|
|
20250103,101100,790277220,19200,19200,19210,19200,199
|
|
20250103,101000,786456160,19200,19190,19200,19180,131
|
|
20250103,100900,783942620,19190,19180,19200,19180,109
|
|
20250103,100800,781850910,19190,19200,19200,19180,427
|
|
20250103,100700,773653920,19200,19180,19260,19170,364
|
|
20250103,100600,766659880,19180,19180,19190,19180,170
|
|
20250103,100500,763399030,19180,19170,19180,19160,350
|
|
20250103,100400,756689760,19160,19130,19160,19120,576
|
|
20250103,100300,745661590,19120,19160,19170,19120,1108
|
|
20250103,100200,724442700,19170,19280,19280,19170,8281
|
|
20250103,100100,565273920,19280,19300,19300,19280,175
|
|
20250103,100000,561899550,19300,19280,19300,19270,677
|
|
20250103,095900,548840600,19290,19270,19300,19270,144
|
|
20250103,095800,546063820,19270,19270,19280,19260,86
|
|
20250103,095700,544406780,19280,19280,19280,19260,72
|
|
20250103,095600,543019240,19300,19250,19300,19250,160
|
|
20250103,095500,539937580,19250,19250,19250,19250,67
|
|
20250103,095400,538647830,19250,19260,19260,19240,200
|
|
20250103,095300,534799190,19260,19280,19280,19260,130
|
|
20250103,095200,532295150,19260,19250,19260,19250,107
|
|
20250103,095100,530235370,19240,19240,19240,19240,302
|
|
20250103,095000,524424890,19240,19230,19310,19230,1172
|
|
20250103,094900,501826110,19240,19270,19270,19230,134
|
|
20250103,094800,499248190,19270,19250,19290,19230,160
|
|
20250103,094700,496166880,19250,19280,19280,19240,148
|
|
20250103,094600,493317550,19270,19290,19300,19270,107
|
|
20250103,094500,491254600,19290,19270,19290,19260,75
|
|
20250103,094400,489809030,19270,19240,19270,19210,792
|
|
20250103,094300,474589470,19230,19240,19240,19230,450
|
|
20250103,094200,465934570,19240,19250,19250,19240,521
|
|
20250103,094100,455905360,19370,19250,19370,19250,373
|
|
20250103,094000,448717900,19270,19230,19310,19220,732
|
|
20250103,093900,434626680,19230,19230,19240,19200,1823
|
|
20250103,093800,399596710,19240,19240,19240,19220,397
|
|
20250103,093700,391965080,19230,19240,19240,19220,707
|
|
20250103,093600,378369560,19240,19210,19290,19210,1399
|
|
20250103,093500,351433660,19210,19230,19230,19200,672
|
|
20250103,093400,338517860,19240,19290,19290,19230,3450
|
|
20250103,093300,272039020,19270,19310,19320,19270,754
|
|
20250103,093200,257498660,19320,19320,19330,19310,1199
|
|
20250103,093100,234342420,19330,19300,19420,19290,1707
|
|
20250103,093000,201278780,19320,19310,19340,19290,447
|
|
20250103,092900,192645970,19310,19280,19320,19280,647
|
|
20250103,092800,180170070,19310,19270,19330,19270,973
|
|
20250103,092700,161408140,19280,19290,19290,19270,478
|
|
20250103,092600,152193400,19290,19300,19330,19290,1258
|
|
20250103,092500,127917170,19300,19340,19340,19300,467
|
|
20250103,092400,118901200,19340,19340,19350,19340,69
|
|
20250103,092300,117566640,19370,19350,19400,19320,433
|
|
20250103,092200,109195510,19350,19340,19350,19290,688
|
|
20250103,092100,95907050,19340,19370,19370,19340,126
|
|
20250103,092000,93468840,19350,19400,19400,19350,730
|
|
20250103,091900,79328020,19400,19410,19410,19400,28
|
|
20250103,091800,78784770,19390,19420,19420,19380,287
|
|
20250103,091700,73213980,19420,19460,19480,19420,767
|
|
20250103,091600,58308510,19470,19470,19500,19470,97
|
|
20250103,091500,56418270,19460,19450,19500,19440,189
|
|
20250103,091400,52738210,19450,19440,19500,19440,95
|
|
20250103,091300,50890380,19440,19470,19500,19420,257
|
|
20250103,091200,45891890,19500,19570,19570,19500,354
|
|
20250103,091100,38982530,19620,19650,19650,19580,191
|
|
20250103,091000,35233530,19660,19610,19660,19610,313
|
|
20250103,090900,29088570,19620,19600,19620,19580,135
|
|
20250103,090800,26442150,19570,19570,19570,19570,2
|
|
20250103,090700,26403010,19620,19560,19620,19560,216
|
|
20250103,090600,22172620,19550,19540,19550,19530,150
|
|
20250103,090500,19241230,19540,19500,19540,19460,99
|
|
20250103,090400,17309490,19540,19540,19540,19540,1
|
|
20250103,090300,17289950,19560,19550,19570,19550,57
|
|
20250103,090200,16175030,19500,19520,19520,19440,84
|
|
20250103,090100,14537350,19510,19510,19510,19510,29
|
|
20250103,090000,13971560,19530,19590,19600,19530,712
|