577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183400,1411855620,19230,19230,19230,19230,1594
|
|
20250120,183300,1411855620,19230,19230,19230,19230,0
|
|
20250120,183200,1411855620,19230,19230,19230,19230,0
|
|
20250120,183100,1411855620,19230,19230,19230,19230,0
|
|
20250120,183000,1411855620,19230,19230,19230,19230,0
|
|
20250120,182900,1411855620,19230,19230,19230,19230,0
|
|
20250120,182800,1411855620,19230,19230,19230,19230,0
|
|
20250120,182700,1411855620,19230,19230,19230,19230,0
|
|
20250120,182600,1411855620,19230,19230,19230,19230,0
|
|
20250120,182500,1411855620,19230,19230,19230,19230,0
|
|
20250120,182400,1411855620,19230,19230,19230,19230,0
|
|
20250120,182300,1411855620,19230,19230,19230,19230,0
|
|
20250120,182200,1411855620,19230,19230,19230,19230,0
|
|
20250120,182100,1411855620,19230,19230,19230,19230,0
|
|
20250120,182000,1411855620,19230,19230,19230,19230,0
|
|
20250120,181900,1411855620,19230,19230,19230,19230,0
|
|
20250120,181800,1411855620,19230,19230,19230,19230,0
|
|
20250120,181700,1411855620,19230,19230,19230,19230,0
|
|
20250120,181600,1411855620,19230,19230,19230,19230,0
|
|
20250120,181500,1411855620,19230,19230,19230,19230,0
|
|
20250120,181400,1411855620,19230,19230,19230,19230,0
|
|
20250120,181300,1411855620,19230,19230,19230,19230,0
|
|
20250120,181200,1411855620,19230,19230,19230,19230,0
|
|
20250120,181100,1411855620,19230,19230,19230,19230,0
|
|
20250120,181000,1411855620,19230,19230,19230,19230,0
|
|
20250120,180900,1411855620,19230,19230,19230,19230,0
|
|
20250120,180800,1411855620,19230,19230,19230,19230,0
|
|
20250120,180700,1411855620,19230,19230,19230,19230,0
|
|
20250120,180600,1411855620,19230,19230,19230,19230,0
|
|
20250120,180500,1411855620,19230,19230,19230,19230,0
|
|
20250120,180400,1411855620,19230,19230,19230,19230,1594
|
|
20250120,180300,1411855620,19230,19230,19230,19230,0
|
|
20250120,180200,1411855620,19230,19230,19230,19230,0
|
|
20250120,180100,1411855620,19230,19230,19230,19230,0
|
|
20250120,180000,1411855620,19230,19230,19230,19230,0
|
|
20250120,175900,1411855620,19230,19230,19230,19230,0
|
|
20250120,175800,1411855620,19230,19230,19230,19230,0
|
|
20250120,175700,1411855620,19230,19230,19230,19230,0
|
|
20250120,175600,1411855620,19230,19230,19230,19230,0
|
|
20250120,175500,1411855620,19230,19230,19230,19230,0
|
|
20250120,175400,1411855620,19230,19230,19230,19230,0
|
|
20250120,175300,1411855620,19230,19230,19230,19230,0
|
|
20250120,175200,1411855620,19230,19230,19230,19230,0
|
|
20250120,175100,1411855620,19230,19230,19230,19230,0
|
|
20250120,175000,1411855620,19230,19230,19230,19230,0
|
|
20250120,174900,1411855620,19230,19230,19230,19230,0
|
|
20250120,174800,1411855620,19230,19230,19230,19230,0
|
|
20250120,174700,1411855620,19230,19230,19230,19230,0
|
|
20250120,174600,1411855620,19230,19230,19230,19230,0
|
|
20250120,174500,1411855620,19230,19230,19230,19230,0
|
|
20250120,174400,1411855620,19230,19230,19230,19230,0
|
|
20250120,174300,1411855620,19230,19230,19230,19230,0
|
|
20250120,174200,1411855620,19230,19230,19230,19230,0
|
|
20250120,174100,1411855620,19230,19230,19230,19230,0
|
|
20250120,174000,1411855620,19230,19230,19230,19230,0
|
|
20250120,173900,1411855620,19230,19230,19230,19230,0
|
|
20250120,173800,1411855620,19230,19230,19230,19230,0
|
|
20250120,173700,1411855620,19230,19230,19230,19230,0
|
|
20250120,173600,1411855620,19230,19230,19230,19230,0
|
|
20250120,173500,1411855620,19230,19230,19230,19230,0
|
|
20250120,173400,1411855620,19230,19230,19230,19230,1594
|
|
20250120,173300,1411855620,19230,19230,19230,19230,0
|
|
20250120,173200,1411855620,19230,19230,19230,19230,0
|
|
20250120,173100,1411855620,19230,19230,19230,19230,0
|
|
20250120,173000,1411855620,19230,19230,19230,19230,0
|
|
20250120,172900,1411855620,19230,19230,19230,19230,0
|
|
20250120,172800,1411855620,19230,19230,19230,19230,0
|
|
20250120,172700,1411855620,19230,19230,19230,19230,0
|
|
20250120,172600,1411855620,19230,19230,19230,19230,0
|
|
20250120,172500,1411855620,19230,19230,19230,19230,0
|
|
20250120,172400,1411855620,19230,19230,19230,19230,0
|
|
20250120,172300,1411855620,19230,19230,19230,19230,0
|
|
20250120,172200,1411855620,19230,19230,19230,19230,0
|
|
20250120,172100,1411855620,19230,19230,19230,19230,0
|
|
20250120,172000,1411855620,19230,19230,19230,19230,0
|
|
20250120,171900,1411855620,19230,19230,19230,19230,0
|
|
20250120,171800,1411855620,19230,19230,19230,19230,0
|
|
20250120,171700,1411855620,19230,19230,19230,19230,0
|
|
20250120,171600,1411855620,19230,19230,19230,19230,0
|
|
20250120,171500,1411855620,19230,19230,19230,19230,0
|
|
20250120,171400,1411855620,19230,19230,19230,19230,0
|
|
20250120,171300,1411855620,19230,19230,19230,19230,0
|
|
20250120,171200,1411855620,19230,19230,19230,19230,0
|
|
20250120,171100,1411855620,19230,19230,19230,19230,0
|
|
20250120,171000,1411855620,19230,19230,19230,19230,0
|
|
20250120,170900,1411855620,19230,19230,19230,19230,0
|
|
20250120,170800,1411855620,19230,19230,19230,19230,0
|
|
20250120,170700,1411855620,19230,19230,19230,19230,0
|
|
20250120,170600,1411855620,19230,19230,19230,19230,0
|
|
20250120,170500,1411855620,19230,19230,19230,19230,0
|
|
20250120,170400,1411855620,19230,19230,19230,19230,1594
|
|
20250120,170300,1411855620,19230,19230,19230,19230,0
|
|
20250120,170200,1411855620,19230,19230,19230,19230,0
|
|
20250120,170100,1411855620,19230,19230,19230,19230,0
|
|
20250120,170000,1411855620,19230,19230,19230,19230,0
|
|
20250120,165900,1411855620,19230,19230,19230,19230,0
|
|
20250120,165800,1411855620,19230,19230,19230,19230,0
|
|
20250120,165700,1411855620,19230,19230,19230,19230,0
|
|
20250120,165600,1411855620,19230,19230,19230,19230,0
|
|
20250120,165500,1411855620,19230,19230,19230,19230,0
|
|
20250120,165400,1411855620,19230,19230,19230,19230,0
|
|
20250120,165300,1411855620,19230,19230,19230,19230,0
|
|
20250120,165200,1411855620,19230,19230,19230,19230,0
|
|
20250120,165100,1411855620,19230,19230,19230,19230,0
|
|
20250120,165000,1411855620,19230,19230,19230,19230,0
|
|
20250120,164900,1411855620,19230,19230,19230,19230,0
|
|
20250120,164800,1411855620,19230,19230,19230,19230,0
|
|
20250120,164700,1411855620,19230,19230,19230,19230,0
|
|
20250120,164600,1411855620,19230,19230,19230,19230,0
|
|
20250120,164500,1411855620,19230,19230,19230,19230,0
|
|
20250120,164400,1411855620,19230,19230,19230,19230,0
|
|
20250120,164300,1411855620,19230,19230,19230,19230,0
|
|
20250120,164200,1411855620,19230,19230,19230,19230,0
|
|
20250120,164100,1411855620,19230,19230,19230,19230,0
|
|
20250120,164000,1411855620,19230,19230,19230,19230,0
|
|
20250120,163900,1411855620,19230,19230,19230,19230,0
|
|
20250120,163800,1411855620,19230,19230,19230,19230,0
|
|
20250120,163700,1411855620,19230,19230,19230,19230,0
|
|
20250120,163600,1411855620,19230,19230,19230,19230,0
|
|
20250120,163500,1411855620,19230,19230,19230,19230,0
|
|
20250120,163400,1411855620,19230,19230,19230,19230,1594
|
|
20250120,163300,1411855620,19230,19230,19230,19230,0
|
|
20250120,163200,1411855620,19230,19230,19230,19230,0
|
|
20250120,163100,1411855620,19230,19230,19230,19230,0
|
|
20250120,163000,1411855620,19230,19230,19230,19230,0
|
|
20250120,162900,1411855620,19230,19230,19230,19230,0
|
|
20250120,162800,1411855620,19230,19230,19230,19230,0
|
|
20250120,162700,1411855620,19230,19230,19230,19230,0
|
|
20250120,162600,1411855620,19230,19230,19230,19230,0
|
|
20250120,162500,1411855620,19230,19230,19230,19230,0
|
|
20250120,162400,1411855620,19230,19230,19230,19230,0
|
|
20250120,162300,1411855620,19230,19230,19230,19230,0
|
|
20250120,162200,1411855620,19230,19230,19230,19230,0
|
|
20250120,162100,1411855620,19230,19230,19230,19230,0
|
|
20250120,162000,1411855620,19230,19230,19230,19230,0
|
|
20250120,161900,1411855620,19230,19230,19230,19230,0
|
|
20250120,161800,1411855620,19230,19230,19230,19230,0
|
|
20250120,161700,1411855620,19230,19230,19230,19230,0
|
|
20250120,161600,1411855620,19230,19230,19230,19230,0
|
|
20250120,161500,1411855620,19230,19230,19230,19230,0
|
|
20250120,161400,1411855620,19230,19230,19230,19230,0
|
|
20250120,161300,1411855620,19230,19230,19230,19230,0
|
|
20250120,161200,1411855620,19230,19230,19230,19230,0
|
|
20250120,161100,1411855620,19230,19230,19230,19230,0
|
|
20250120,161000,1411855620,19230,19230,19230,19230,0
|
|
20250120,160900,1411855620,19230,19230,19230,19230,0
|
|
20250120,160800,1411855620,19230,19230,19230,19230,0
|
|
20250120,160700,1411855620,19230,19230,19230,19230,0
|
|
20250120,160600,1411855620,19230,19230,19230,19230,0
|
|
20250120,160500,1411855620,19230,19230,19230,19230,0
|
|
20250120,160400,1411855620,19230,19230,19230,19230,1594
|
|
20250120,160300,1411855620,19230,19230,19230,19230,0
|
|
20250120,160200,1411855620,19230,19230,19230,19230,0
|
|
20250120,160100,1411855620,19230,19230,19230,19230,0
|
|
20250120,160000,1411855620,19230,19230,19230,19230,0
|
|
20250120,155900,1411855620,19230,19230,19230,19230,0
|
|
20250120,155800,1411855620,19230,19230,19230,19230,0
|
|
20250120,155700,1411855620,19230,19230,19230,19230,0
|
|
20250120,155600,1411855620,19230,19230,19230,19230,0
|
|
20250120,155500,1411855620,19230,19230,19230,19230,0
|
|
20250120,155400,1411855620,19230,19230,19230,19230,0
|
|
20250120,155300,1411855620,19230,19230,19230,19230,0
|
|
20250120,155200,1411855620,19230,19230,19230,19230,0
|
|
20250120,155100,1411855620,19230,19230,19230,19230,0
|
|
20250120,155000,1411855620,19230,19230,19230,19230,0
|
|
20250120,154900,1411855620,19230,19230,19230,19230,0
|
|
20250120,154800,1411855620,19230,19230,19230,19230,0
|
|
20250120,154700,1411855620,19230,19230,19230,19230,0
|
|
20250120,154600,1411855620,19230,19230,19230,19230,0
|
|
20250120,154500,1411855620,19230,19230,19230,19230,0
|
|
20250120,154400,1411855620,19230,19230,19230,19230,0
|
|
20250120,154300,1411855620,19230,19230,19230,19230,0
|
|
20250120,154200,1411855620,19230,19230,19230,19230,0
|
|
20250120,154100,1411855620,19230,19230,19230,19230,0
|
|
20250120,154000,1411855620,19230,19230,19230,19230,0
|
|
20250120,153900,1411855620,19230,19230,19230,19230,0
|
|
20250120,153800,1411855620,19230,19230,19230,19230,0
|
|
20250120,153700,1411855620,19230,19230,19230,19230,0
|
|
20250120,153600,1411855620,19230,19230,19230,19230,0
|
|
20250120,153500,1411855620,19230,19230,19230,19230,0
|
|
20250120,153400,1411855620,19230,19230,19230,19230,1594
|
|
20250120,153300,1411855620,19230,19230,19230,19230,0
|
|
20250120,153200,1411855620,19230,19230,19230,19230,0
|
|
20250120,153100,1411855620,19230,19230,19230,19230,0
|
|
20250120,153000,1411855620,19230,19230,19230,19230,1594
|
|
20250120,152900,1381203000,19250,19250,19250,19250,0
|
|
20250120,152800,1381203000,19250,19250,19250,19250,0
|
|
20250120,152700,1381203000,19250,19250,19250,19250,0
|
|
20250120,152600,1381203000,19250,19250,19250,19250,0
|
|
20250120,152500,1381203000,19250,19250,19250,19250,0
|
|
20250120,152400,1381203000,19250,19250,19250,19250,0
|
|
20250120,152300,1381203000,19250,19250,19250,19250,0
|
|
20250120,152200,1381203000,19250,19250,19250,19250,0
|
|
20250120,152100,1381203000,19250,19250,19250,19250,0
|
|
20250120,152000,1381203000,19250,19250,19250,19250,0
|
|
20250120,151900,1381203000,19250,19250,19260,19240,481
|
|
20250120,151800,1371943520,19250,19250,19250,19240,9
|
|
20250120,151700,1371770310,19250,19250,19250,19230,132
|
|
20250120,151600,1369229350,19240,19210,19240,19210,259
|
|
20250120,151500,1364248020,19230,19220,19230,19210,240
|
|
20250120,151400,1359634850,19240,19240,19240,19220,34
|
|
20250120,151300,1358980710,19240,19240,19240,19220,113
|
|
20250120,151200,1356808170,19220,19240,19240,19220,109
|
|
20250120,151100,1354711760,19240,19220,19240,19220,115
|
|
20250120,151000,1352499370,19220,19220,19240,19210,245
|
|
20250120,150900,1347789870,19220,19240,19240,19220,97
|
|
20250120,150800,1345924640,19240,19220,19240,19220,97
|
|
20250120,150700,1344059620,19240,19220,19240,19210,339
|
|
20250120,150600,1337542140,19220,19220,19220,19210,47
|
|
20250120,150500,1336638820,19210,19220,19220,19210,100
|
|
20250120,150400,1334717340,19220,19200,19220,19200,315
|
|
20250120,150300,1328668490,19200,19220,19250,19200,203
|
|
20250120,150200,1324767720,19250,19210,19250,19210,170
|
|
20250120,150100,1321500340,19220,19250,19250,19220,245
|
|
20250120,150000,1316789770,19240,19230,19250,19230,184
|
|
20250120,145900,1313249530,19250,19230,19250,19220,135
|
|
20250120,145800,1310652330,19230,19220,19230,19210,94
|
|
20250120,145700,1308845730,19210,19220,19230,19210,125
|
|
20250120,145600,1306443040,19230,19230,19230,19220,73
|
|
20250120,145500,1305039430,19220,19250,19250,19220,128
|
|
20250120,145400,1302577370,19240,19230,19250,19230,742
|
|
20250120,145300,1288299440,19230,19230,19230,19220,181
|
|
20250120,145200,1284820030,19220,19230,19230,19220,111
|
|
20250120,145100,1282686090,19230,19220,19230,19210,163
|
|
20250120,145000,1279552740,19230,19230,19230,19220,66
|
|
20250120,144900,1278283600,19220,19210,19230,19210,123
|
|
20250120,144800,1275919800,19220,19220,19220,19210,67
|
|
20250120,144700,1274632150,19220,19230,19230,19210,164
|
|
20250120,144600,1271478950,19230,19220,19230,19210,109
|
|
20250120,144500,1269383830,19230,19210,19240,19210,75
|
|
20250120,144400,1267941760,19220,19210,19230,19210,196
|
|
20250120,144300,1264174460,19220,19220,19220,19210,102
|
|
20250120,144200,1262214060,19220,19230,19240,19210,459
|
|
20250120,144100,1253390990,19240,19230,19240,19220,184
|
|
20250120,144000,1249852410,19230,19230,19230,19220,68
|
|
20250120,143900,1248544820,19230,19190,19230,19180,695
|
|
20250120,143800,1235203850,19190,19200,19200,19190,124
|
|
20250120,143700,1232823810,19200,19190,19200,19190,63
|
|
20250120,143600,1231614330,19200,19240,19240,19190,102
|
|
20250120,143500,1229653970,19230,19250,19250,19210,303
|
|
20250120,143400,1223825250,19200,19200,19250,19190,1324
|
|
20250120,143300,1198367730,19200,19200,19200,19190,48
|
|
20250120,143200,1197446180,19200,19180,19200,19180,216
|
|
20250120,143100,1193300990,19190,19180,19190,19170,113
|
|
20250120,143000,1191133320,19170,19180,19180,19170,54
|
|
20250120,142900,1190097660,19170,19190,19190,19170,93
|
|
20250120,142800,1188313950,19190,19190,19190,19180,77
|
|
20250120,142700,1186836560,19190,19200,19200,19180,239
|
|
20250120,142600,1182249870,19190,19200,19200,19190,92
|
|
20250120,142500,1180483540,19210,19170,19210,19170,76
|
|
20250120,142400,1179023720,19170,19160,19210,19160,74
|
|
20250120,142300,1177602910,19210,19170,19220,19140,946
|
|
20250120,142200,1159456640,19170,19150,19170,19140,378
|
|
20250120,142100,1152218000,19150,19140,19150,19140,35
|
|
20250120,142000,1151547980,19140,19140,19150,19140,27
|
|
20250120,141900,1151031140,19140,19140,19150,19140,23
|
|
20250120,141800,1150590860,19150,19130,19150,19130,20
|
|
20250120,141700,1150208010,19130,19140,19150,19130,47
|
|
20250120,141600,1149308510,19150,19150,19150,19140,22
|
|
20250120,141500,1148887310,19140,19150,19160,19140,372
|
|
20250120,141400,1141763300,19160,19160,19160,19150,25
|
|
20250120,141300,1141284420,19150,19160,19170,19150,63
|
|
20250120,141200,1140077650,19150,19170,19170,19150,86
|
|
20250120,141100,1138429690,19180,19170,19180,19160,216
|
|
20250120,141000,1134288990,19170,19160,19180,19150,47
|
|
20250120,140900,1133388280,19160,19170,19180,19160,71
|
|
20250120,140800,1132027240,19160,19150,19160,19150,26
|
|
20250120,140700,1131529250,19150,19150,19160,19150,18
|
|
20250120,140600,1131184480,19160,19170,19170,19150,940
|
|
20250120,140500,1113181090,19170,19170,19180,19170,32
|
|
20250120,140400,1112567510,19170,19170,19180,19170,27
|
|
20250120,140300,1112049800,19170,19170,19180,19170,61
|
|
20250120,140200,1110880200,19170,19170,19180,19170,15
|
|
20250120,140100,1110592540,19170,19170,19180,19170,36
|
|
20250120,140000,1109902290,19170,19170,19180,19170,18
|
|
20250120,135900,1109557170,19180,19190,19190,19180,70
|
|
20250120,135800,1108214450,19180,19180,19190,19180,23
|
|
20250120,135700,1107773250,19180,19190,19190,19180,38
|
|
20250120,135600,1107044280,19190,19190,19200,19190,114
|
|
20250120,135500,1104856560,19190,19190,19200,19190,19
|
|
20250120,135400,1104491890,19200,19180,19200,19180,13
|
|
20250120,135300,1104242350,19180,19180,19190,19180,18
|
|
20250120,135200,1103897050,19190,19210,19210,19180,35
|
|
20250120,135100,1103225140,19220,19220,19230,19220,301
|
|
20250120,135000,1097439680,19220,19220,19230,19220,13
|
|
20250120,134900,1097189760,19230,19230,19230,19220,27
|
|
20250120,134800,1096670640,19220,19190,19220,19190,263
|
|
20250120,134700,1091615840,19230,19180,19230,19180,7
|
|
20250120,134600,1091481380,19170,19190,19240,19170,157
|
|
20250120,134500,1088467850,19240,19180,19240,19180,597
|
|
20250120,134400,1076996950,19190,19170,19190,19170,41
|
|
20250120,134300,1076210260,19180,19180,19190,19170,67
|
|
20250120,134200,1074925010,19180,19170,19190,19170,43
|
|
20250120,134100,1074100190,19170,19160,19200,19160,570
|
|
20250120,134000,1063160530,19160,19160,19160,19160,8
|
|
20250120,133900,1063007250,19170,19170,19180,19170,75
|
|
20250120,133800,1061569440,19180,19180,19180,19170,14
|
|
20250120,133700,1061300960,19190,19190,19200,19180,51
|
|
20250120,133600,1060322220,19180,19170,19180,19170,5
|
|
20250120,133500,1060226340,19170,19180,19180,19170,39
|
|
20250120,133400,1059478580,19170,19190,19200,19170,35
|
|
20250120,133300,1058807070,19200,19180,19200,19180,20
|
|
20250120,133200,1058423310,19190,19190,19200,19180,474
|
|
20250120,133100,1049325970,19170,19170,19190,19170,75
|
|
20250120,133000,1047887170,19180,19180,19190,19170,108
|
|
20250120,132900,1045815750,19180,19180,19190,19180,39
|
|
20250120,132800,1045067550,19180,19180,19190,19180,11
|
|
20250120,132700,1044856510,19190,19190,19190,19180,45
|
|
20250120,132600,1043993270,19190,19190,19190,19180,275
|
|
20250120,132500,1038718700,19190,19190,19190,19180,82
|
|
20250120,132400,1037145220,19180,19180,19190,19180,87
|
|
20250120,132300,1035476490,19180,19180,19190,19180,32
|
|
20250120,132200,1034862660,19190,19190,19190,19180,50
|
|
20250120,132100,1033903250,19190,19190,19200,19190,21
|
|
20250120,132000,1033500200,19190,19180,19200,19180,53
|
|
20250120,131900,1032483360,19190,19180,19190,19180,10
|
|
20250120,131800,1032291500,19190,19180,19190,19180,15
|
|
20250120,131700,1032003740,19190,19180,19190,19180,18
|
|
20250120,131600,1031658370,19190,19190,19200,19190,25
|
|
20250120,131500,1031178560,19190,19200,19200,19190,21
|
|
20250120,131400,1030775450,19190,19200,19200,19190,9
|
|
20250120,131300,1030602680,19190,19200,19200,19180,43
|
|
20250120,131200,1029777530,19190,19180,19200,19180,14
|
|
20250120,131100,1029508840,19180,19180,19180,19180,8
|
|
20250120,131000,1029355400,19180,19180,19190,19180,25
|
|
20250120,130900,1028875850,19180,19180,19180,19180,20
|
|
20250120,130800,1028492250,19190,19180,19190,19180,31
|
|
20250120,130700,1027897440,19180,19200,19200,19180,29
|
|
20250120,130600,1027340700,19180,19180,19200,19180,29
|
|
20250120,130500,1026784130,19180,19180,19180,19180,21
|
|
20250120,130400,1026381350,19180,19180,19180,19180,2
|
|
20250120,130300,1026342990,19180,19180,19200,19180,25
|
|
20250120,130200,1025863200,19180,19180,19180,19180,19
|
|
20250120,130100,1025498780,19190,19190,19190,19180,36
|
|
20250120,130000,1024808000,19190,19190,19190,19190,2
|
|
20250120,125900,1024769620,19200,19180,19200,19180,13
|
|
20250120,125800,1024520200,19180,19180,19180,19180,14
|
|
20250120,125700,1024251680,19190,19190,19190,19190,1
|
|
20250120,125600,1024232490,19180,19190,19200,19180,126
|
|
20250120,125500,1021814590,19190,19180,19190,19180,19
|
|
20250120,125400,1021450130,19190,19180,19190,19180,29
|
|
20250120,125300,1020893700,19190,19190,19190,19190,0
|
|
20250120,125200,1020893700,19190,19170,19190,19170,67
|
|
20250120,125100,1019608820,19160,19160,19160,19160,22
|
|
20250120,125000,1019187300,19170,19170,19170,19170,0
|
|
20250120,124900,1019187300,19170,19160,19170,19160,18
|
|
20250120,124800,1018842300,19160,19160,19160,19160,1
|
|
20250120,124700,1018823140,19190,19160,19190,19160,17
|
|
20250120,124600,1018497100,19190,19190,19190,19190,0
|
|
20250120,124500,1018497100,19190,19190,19190,19190,4
|
|
20250120,124400,1018420340,19190,19210,19210,19160,23
|
|
20250120,124300,1017979050,19210,19160,19210,19160,501
|
|
20250120,124200,1008363920,19160,19170,19170,19160,24
|
|
20250120,124100,1007903910,19160,19160,19160,19160,74
|
|
20250120,124000,1006486070,19160,19150,19160,19150,25
|
|
20250120,123900,1006007130,19170,19160,19170,19160,17
|
|
20250120,123800,1005681270,19150,19150,19150,19150,13
|
|
20250120,123700,1005432320,19150,19160,19160,19150,23
|
|
20250120,123600,1004991860,19170,19170,19170,19170,18
|
|
20250120,123500,1004646800,19170,19170,19170,19170,7
|
|
20250120,123400,1004512610,19170,19170,19170,19170,5
|
|
20250120,123300,1004416760,19170,19160,19170,19160,95
|
|
20250120,123200,1002595620,19150,19160,19170,19150,24
|
|
20250120,123100,1002135670,19170,19170,19170,19170,30
|
|
20250120,123000,1001560570,19150,19150,19170,19150,151
|
|
20250120,122900,998666330,19150,19150,19150,19150,6
|
|
20250120,122800,998551430,19150,19150,19150,19150,17
|
|
20250120,122700,998225880,19180,19150,19180,19150,34
|
|
20250120,122600,997574140,19140,19140,19140,19140,30
|
|
20250120,122500,996999940,19130,19140,19170,19130,36
|
|
20250120,122400,996310690,19120,19120,19120,19120,0
|
|
20250120,122300,996310690,19120,19120,19120,19120,13
|
|
20250120,122200,996062130,19110,19110,19110,19110,15
|
|
20250120,122100,995775480,19110,19110,19110,19110,8
|
|
20250120,122000,995622600,19140,19120,19140,19120,21
|
|
20250120,121900,995221000,19140,19140,19140,19140,0
|
|
20250120,121800,995221000,19140,19110,19140,19110,63
|
|
20250120,121700,994016350,19110,19110,19110,19110,0
|
|
20250120,121600,994016350,19110,19120,19130,19110,20
|
|
20250120,121500,993633890,19110,19120,19120,19110,40
|
|
20250120,121400,992869290,19110,19100,19110,19100,163
|
|
20250120,121300,989754380,19100,19100,19110,19100,24
|
|
20250120,121200,989295810,19100,19090,19100,19090,25
|
|
20250120,121100,988818500,19090,19090,19090,19090,57
|
|
20250120,121000,987730370,19100,19090,19100,19090,21
|
|
20250120,120900,987329460,19090,19080,19090,19080,25
|
|
20250120,120800,986852270,19090,19090,19090,19090,199
|
|
20250120,120700,983053360,19090,19100,19100,19090,19
|
|
20250120,120600,982690470,19090,19090,19090,19090,7
|
|
20250120,120500,982556840,19100,19110,19110,19100,198
|
|
20250120,120400,978774760,19110,19110,19120,19110,78
|
|
20250120,120300,977284000,19110,19110,19110,19110,0
|
|
20250120,120200,977284000,19110,19100,19110,19100,9
|
|
20250120,120100,977112080,19100,19100,19100,19100,17
|
|
20250120,120000,976787380,19100,19100,19100,19100,20
|
|
20250120,115900,976405380,19100,19100,19120,19100,74
|
|
20250120,115800,974991490,19100,19100,19100,19100,0
|
|
20250120,115700,974991490,19100,19100,19100,19100,31
|
|
20250120,115600,974399390,19100,19100,19110,19100,103
|
|
20250120,115500,972431780,19100,19100,19110,19100,119
|
|
20250120,115400,970158830,19100,19100,19110,19100,50
|
|
20250120,115300,969203580,19100,19100,19100,19100,9
|
|
20250120,115200,969031680,19100,19100,19110,19100,283
|
|
20250120,115100,963626370,19110,19110,19110,19110,413
|
|
20250120,115000,955733940,19110,19140,19140,19110,177
|
|
20250120,114900,952348960,19140,19140,19140,19140,3
|
|
20250120,114800,952291540,19140,19140,19140,19140,10
|
|
20250120,114700,952100140,19130,19120,19160,19120,471
|
|
20250120,114600,943077200,19120,19120,19130,19120,133
|
|
20250120,114500,940533900,19110,19120,19120,19110,10
|
|
20250120,114400,940342770,19120,19120,19120,19120,18
|
|
20250120,114300,939998610,19110,19110,19110,19110,222
|
|
20250120,114200,935756190,19110,19120,19120,19110,15
|
|
20250120,114100,935469470,19110,19110,19110,19110,187
|
|
20250120,114000,931895900,19110,19110,19110,19100,30
|
|
20250120,113900,931322660,19100,19100,19100,19100,21
|
|
20250120,113800,930921560,19110,19110,19110,19110,35
|
|
20250120,113700,930252710,19120,19110,19120,19110,23
|
|
20250120,113600,929813170,19110,19110,19110,19100,85
|
|
20250120,113500,928188840,19110,19120,19120,19110,52
|
|
20250120,113400,927194620,19120,19110,19130,19110,148
|
|
20250120,113300,924364970,19110,19110,19110,19110,17
|
|
20250120,113200,924040100,19110,19110,19130,19110,28
|
|
20250120,113100,923504870,19110,19110,19110,19110,7
|
|
20250120,113000,923371100,19120,19110,19120,19110,3
|
|
20250120,112900,923313760,19110,19110,19110,19110,138
|
|
20250120,112800,920676580,19110,19110,19110,19110,22
|
|
20250120,112700,920256160,19120,19120,19120,19120,38
|
|
20250120,112600,919529600,19120,19120,19120,19120,6
|
|
20250120,112500,919414880,19120,19140,19140,19120,71
|
|
20250120,112400,918056810,19140,19140,19140,19140,64
|
|
20250120,112300,916831850,19140,19150,19150,19140,7
|
|
20250120,112200,916697860,19150,19150,19150,19150,15
|
|
20250120,112100,916410610,19140,19150,19150,19140,78
|
|
20250120,112000,914916970,19170,19160,19170,19160,528
|
|
20250120,111900,904800470,19170,19170,19170,19170,119
|
|
20250120,111800,902519240,19170,19170,19170,19170,21
|
|
20250120,111700,902116670,19170,19170,19170,19170,0
|
|
20250120,111600,902116670,19170,19190,19190,19170,55
|
|
20250120,111500,901061770,19180,19180,19180,19180,0
|
|
20250120,111400,901061770,19180,19190,19190,19180,35
|
|
20250120,111300,900390410,19190,19190,19190,19180,30
|
|
20250120,111200,899814730,19190,19170,19190,19170,12
|
|
20250120,111100,899584490,19170,19180,19200,19170,113
|
|
20250120,111000,897415400,19190,19190,19190,19190,18
|
|
20250120,110900,897069980,19190,19190,19190,19190,93
|
|
20250120,110800,895285310,19200,19200,19200,19200,17
|
|
20250120,110700,894958910,19190,19190,19210,19190,121
|
|
20250120,110600,892634930,19210,19200,19210,19200,17
|
|
20250120,110500,892308410,19190,19160,19190,19160,17
|
|
20250120,110400,891982240,19160,19160,19160,19160,6
|
|
20250120,110300,891867280,19200,19200,19200,19190,127
|
|
20250120,110200,889430040,19200,19160,19200,19160,115
|
|
20250120,110100,887223620,19170,19170,19170,19160,3
|
|
20250120,110000,887166120,19170,19170,19180,19170,139
|
|
20250120,105900,884500480,19170,19180,19180,19170,23
|
|
20250120,105800,884059360,19170,19170,19170,19170,2
|
|
20250120,105700,884021020,19180,19170,19180,19170,9
|
|
20250120,105600,883848460,19170,19170,19180,19170,38
|
|
20250120,105500,883119840,19170,19170,19170,19170,15
|
|
20250120,105400,882832290,19180,19180,19180,19180,0
|
|
20250120,105300,882832290,19180,19170,19180,19170,22
|
|
20250120,105200,882410540,19170,19170,19170,19170,21
|
|
20250120,105100,882007970,19160,19160,19160,19160,0
|
|
20250120,105000,882007970,19160,19160,19160,19160,7
|
|
20250120,104900,881873850,19160,19170,19170,19160,40
|
|
20250120,104800,881107150,19180,19170,19180,19170,7
|
|
20250120,104700,880972950,19180,19170,19180,19170,5
|
|
20250120,104600,880877070,19180,19180,19190,19180,51
|
|
20250120,104500,879898880,19170,19160,19170,19160,20
|
|
20250120,104400,879515620,19200,19200,19200,19200,0
|
|
20250120,104300,879515620,19200,19160,19200,19160,9
|
|
20250120,104200,879343100,19200,19180,19200,19160,46
|
|
20250120,104100,878460450,19200,19160,19200,19160,3
|
|
20250120,104000,878402930,19160,19200,19200,19160,180
|
|
20250120,103900,874951630,19200,19200,19200,19200,5
|
|
20250120,103800,874855630,19190,19190,19200,19180,122
|
|
20250120,103700,872514580,19190,19200,19200,19190,21
|
|
20250120,103600,872111390,19200,19190,19210,19190,8
|
|
20250120,103500,871957840,19210,19210,19210,19190,63
|
|
20250120,103400,870748070,19150,19170,19180,19150,383
|
|
20250120,103300,863404670,19170,19170,19170,19150,32
|
|
20250120,103200,862791710,19170,19180,19180,19170,24
|
|
20250120,103100,862331560,19180,19180,19180,19170,362
|
|
20250120,103000,855391780,19180,19180,19180,19180,107
|
|
20250120,102900,853339520,19180,19180,19180,19180,298
|
|
20250120,102800,847623880,19190,19190,19220,19190,36
|
|
20250120,102700,846932670,19180,19200,19200,19180,3
|
|
20250120,102600,846875090,19190,19180,19190,19180,185
|
|
20250120,102500,843325680,19180,19180,19180,19180,55
|
|
20250120,102400,842270780,19170,19180,19180,19170,128
|
|
20250120,102300,839816530,19170,19170,19170,19170,4
|
|
20250120,102200,839739850,19170,19130,19170,19130,3
|
|
20250120,102100,839682420,19160,19130,19160,19130,49
|
|
20250120,102000,838743940,19160,19160,19160,19100,258
|
|
20250120,101900,833812450,19100,19090,19100,19090,487
|
|
20250120,101800,824511050,19100,19100,19110,19100,65
|
|
20250120,101700,823269450,19100,19150,19150,19100,838
|
|
20250120,101600,807229800,19160,19170,19170,19160,127
|
|
20250120,101500,804795880,19170,19170,19170,19170,20
|
|
20250120,101400,804412480,19170,19160,19170,19160,223
|
|
20250120,101300,800139700,19160,19190,19190,19160,1124
|
|
20250120,101200,778586020,19200,19210,19220,19200,96
|
|
20250120,101100,776742690,19200,19200,19200,19200,0
|
|
20250120,101000,776742690,19200,19210,19210,19200,263
|
|
20250120,100900,771692860,19210,19220,19220,19210,72
|
|
20250120,100800,770309720,19220,19230,19230,19220,159
|
|
20250120,100700,767253360,19230,19240,19270,19230,89
|
|
20250120,100600,765541150,19250,19270,19270,19250,356
|
|
20250120,100500,758686890,19260,19260,19260,19260,6
|
|
20250120,100400,758571330,19260,19260,19260,19260,6
|
|
20250120,100300,758455770,19250,19240,19260,19240,52
|
|
20250120,100200,757454970,19240,19270,19270,19240,517
|
|
20250120,100100,747492560,19270,19280,19280,19260,175
|
|
20250120,100000,744120350,19270,19270,19280,19270,362
|
|
20250120,095900,737144600,19270,19270,19270,19270,20
|
|
20250120,095800,736759200,19290,19270,19290,19270,82
|
|
20250120,095700,735178640,19270,19280,19280,19270,201
|
|
20250120,095600,731304410,19280,19290,19290,19280,21
|
|
20250120,095500,730899330,19280,19290,19290,19280,53
|
|
20250120,095400,729877300,19290,19290,19290,19290,0
|
|
20250120,095300,729877300,19290,19290,19290,19280,112
|
|
20250120,095200,727717120,19290,19300,19310,19290,669
|
|
20250120,095100,714802430,19310,19310,19310,19300,171
|
|
20250120,095000,711500860,19310,19320,19320,19310,21
|
|
20250120,094900,711095200,19320,19290,19320,19280,1463
|
|
20250120,094800,682849490,19290,19230,19290,19230,1337
|
|
20250120,094700,657098990,19210,19210,19210,19210,1
|
|
20250120,094600,657079780,19210,19210,19240,19210,58
|
|
20250120,094500,655964070,19210,19200,19230,19200,64
|
|
20250120,094400,654734170,19210,19210,19210,19210,43
|
|
20250120,094300,653908140,19200,19200,19230,19200,33
|
|
20250120,094200,653274410,19200,19210,19210,19200,288
|
|
20250120,094100,647741980,19210,19220,19220,19210,273
|
|
20250120,094000,642495920,19220,19220,19230,19220,99
|
|
20250120,093900,640592640,19220,19210,19220,19200,257
|
|
20250120,093800,635656180,19210,19220,19230,19210,265
|
|
20250120,093700,630563030,19230,19210,19230,19210,572
|
|
20250120,093600,619565870,19230,19240,19240,19220,480
|
|
20250120,093500,610336370,19240,19240,19250,19230,417
|
|
20250120,093400,602314040,19250,19250,19250,19220,176
|
|
20250120,093300,598927210,19250,19250,19250,19240,308
|
|
20250120,093200,592998240,19220,19260,19260,19220,9
|
|
20250120,093100,592824980,19200,19190,19270,19190,31
|
|
20250120,093000,592228180,19260,19240,19270,19190,425
|
|
20250120,092900,584049140,19190,19190,19190,19190,13
|
|
20250120,092800,583799670,19240,19210,19240,19170,630
|
|
20250120,092700,571702860,19200,19190,19200,19170,63
|
|
20250120,092600,570493670,19180,19240,19240,19170,1305
|
|
20250120,092500,545426880,19240,19250,19280,19240,554
|
|
20250120,092400,534761770,19240,19280,19280,19240,252
|
|
20250120,092300,529906870,19300,19300,19310,19300,22
|
|
20250120,092200,529482250,19300,19280,19340,19230,4728
|
|
20250120,092100,438236610,19270,19270,19270,19220,271
|
|
20250120,092000,433015840,19270,19160,19270,19160,239
|
|
20250120,091900,428418740,19150,19230,19230,19150,573
|
|
20250120,091800,417420680,19240,19270,19280,19240,423
|
|
20250120,091700,409277050,19280,19250,19280,19250,558
|
|
20250120,091600,398527080,19280,19300,19300,19250,1359
|
|
20250120,091500,372330820,19300,19440,19440,19300,297
|
|
20250120,091400,366581960,19440,19170,19450,19130,11152
|
|
20250120,091300,151121460,19170,19100,19180,19100,2107
|
|
20250120,091200,110796490,19100,19030,19170,19020,1538
|
|
20250120,091100,81448480,19020,18950,19020,18950,846
|
|
20250120,091000,65383900,18950,18900,18960,18900,161
|
|
20250120,090900,62332790,18900,18940,18940,18870,637
|
|
20250120,090800,50293360,18940,18950,18980,18940,221
|
|
20250120,090700,46106530,18950,18890,18950,18890,853
|
|
20250120,090600,29979660,18860,18800,18860,18800,154
|
|
20250120,090500,27081270,18890,18890,18890,18890,73
|
|
20250120,090400,25702300,18890,18800,18890,18800,161
|
|
20250120,090300,22666400,18890,18840,18890,18840,268
|
|
20250120,090200,17603950,18850,18800,18850,18800,799
|
|
20250120,090100,2556800,18800,18800,18800,18800,39
|
|
20250120,090000,1823600,18800,18800,18800,18800,97
|