577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,183400,2026354300,19380,19380,19380,19380,1878
|
|
20250121,183300,2026354300,19380,19380,19380,19380,0
|
|
20250121,183200,2026354300,19380,19380,19380,19380,0
|
|
20250121,183100,2026354300,19380,19380,19380,19380,0
|
|
20250121,183000,2026354300,19380,19380,19380,19380,0
|
|
20250121,182900,2026354300,19380,19380,19380,19380,0
|
|
20250121,182800,2026354300,19380,19380,19380,19380,0
|
|
20250121,182700,2026354300,19380,19380,19380,19380,0
|
|
20250121,182600,2026354300,19380,19380,19380,19380,0
|
|
20250121,182500,2026354300,19380,19380,19380,19380,0
|
|
20250121,182400,2026354300,19380,19380,19380,19380,0
|
|
20250121,182300,2026354300,19380,19380,19380,19380,0
|
|
20250121,182200,2026354300,19380,19380,19380,19380,0
|
|
20250121,182100,2026354300,19380,19380,19380,19380,0
|
|
20250121,182000,2026354300,19380,19380,19380,19380,0
|
|
20250121,181900,2026354300,19380,19380,19380,19380,0
|
|
20250121,181800,2026354300,19380,19380,19380,19380,0
|
|
20250121,181700,2026354300,19380,19380,19380,19380,0
|
|
20250121,181600,2026354300,19380,19380,19380,19380,0
|
|
20250121,181500,2026354300,19380,19380,19380,19380,0
|
|
20250121,181400,2026354300,19380,19380,19380,19380,0
|
|
20250121,181300,2026354300,19380,19380,19380,19380,0
|
|
20250121,181200,2026354300,19380,19380,19380,19380,0
|
|
20250121,181100,2026354300,19380,19380,19380,19380,0
|
|
20250121,181000,2026354300,19380,19380,19380,19380,0
|
|
20250121,180900,2026354300,19380,19380,19380,19380,0
|
|
20250121,180800,2026354300,19380,19380,19380,19380,0
|
|
20250121,180700,2026354300,19380,19380,19380,19380,0
|
|
20250121,180600,2026354300,19380,19380,19380,19380,0
|
|
20250121,180500,2026354300,19380,19380,19380,19380,0
|
|
20250121,180400,2026354300,19380,19380,19380,19380,1878
|
|
20250121,180300,2026354300,19380,19380,19380,19380,0
|
|
20250121,180200,2026354300,19380,19380,19380,19380,0
|
|
20250121,180100,2026354300,19380,19380,19380,19380,0
|
|
20250121,180000,2026354300,19380,19380,19380,19380,0
|
|
20250121,175900,2026354300,19380,19380,19380,19380,0
|
|
20250121,175800,2026354300,19380,19380,19380,19380,0
|
|
20250121,175700,2026354300,19380,19380,19380,19380,0
|
|
20250121,175600,2026354300,19380,19380,19380,19380,0
|
|
20250121,175500,2026354300,19380,19380,19380,19380,0
|
|
20250121,175400,2026354300,19380,19380,19380,19380,0
|
|
20250121,175300,2026354300,19380,19380,19380,19380,0
|
|
20250121,175200,2026354300,19380,19380,19380,19380,0
|
|
20250121,175100,2026354300,19380,19380,19380,19380,0
|
|
20250121,175000,2026354300,19380,19380,19380,19380,0
|
|
20250121,174900,2026354300,19380,19380,19380,19380,0
|
|
20250121,174800,2026354300,19380,19380,19380,19380,0
|
|
20250121,174700,2026354300,19380,19380,19380,19380,0
|
|
20250121,174600,2026354300,19380,19380,19380,19380,0
|
|
20250121,174500,2026354300,19380,19380,19380,19380,0
|
|
20250121,174400,2026354300,19380,19380,19380,19380,0
|
|
20250121,174300,2026354300,19380,19380,19380,19380,0
|
|
20250121,174200,2026354300,19380,19380,19380,19380,0
|
|
20250121,174100,2026354300,19380,19380,19380,19380,0
|
|
20250121,174000,2026354300,19380,19380,19380,19380,0
|
|
20250121,173900,2026354300,19380,19380,19380,19380,0
|
|
20250121,173800,2026354300,19380,19380,19380,19380,0
|
|
20250121,173700,2026354300,19380,19380,19380,19380,0
|
|
20250121,173600,2026354300,19380,19380,19380,19380,0
|
|
20250121,173500,2026354300,19380,19380,19380,19380,0
|
|
20250121,173400,2026354300,19380,19380,19380,19380,1878
|
|
20250121,173300,2026354300,19380,19380,19380,19380,0
|
|
20250121,173200,2026354300,19380,19380,19380,19380,0
|
|
20250121,173100,2026354300,19380,19380,19380,19380,0
|
|
20250121,173000,2026354300,19380,19380,19380,19380,0
|
|
20250121,172900,2026354300,19380,19380,19380,19380,0
|
|
20250121,172800,2026354300,19380,19380,19380,19380,0
|
|
20250121,172700,2026354300,19380,19380,19380,19380,0
|
|
20250121,172600,2026354300,19380,19380,19380,19380,0
|
|
20250121,172500,2026354300,19380,19380,19380,19380,0
|
|
20250121,172400,2026354300,19380,19380,19380,19380,0
|
|
20250121,172300,2026354300,19380,19380,19380,19380,0
|
|
20250121,172200,2026354300,19380,19380,19380,19380,0
|
|
20250121,172100,2026354300,19380,19380,19380,19380,0
|
|
20250121,172000,2026354300,19380,19380,19380,19380,0
|
|
20250121,171900,2026354300,19380,19380,19380,19380,0
|
|
20250121,171800,2026354300,19380,19380,19380,19380,0
|
|
20250121,171700,2026354300,19380,19380,19380,19380,0
|
|
20250121,171600,2026354300,19380,19380,19380,19380,0
|
|
20250121,171500,2026354300,19380,19380,19380,19380,0
|
|
20250121,171400,2026354300,19380,19380,19380,19380,0
|
|
20250121,171300,2026354300,19380,19380,19380,19380,0
|
|
20250121,171200,2026354300,19380,19380,19380,19380,0
|
|
20250121,171100,2026354300,19380,19380,19380,19380,0
|
|
20250121,171000,2026354300,19380,19380,19380,19380,0
|
|
20250121,170900,2026354300,19380,19380,19380,19380,0
|
|
20250121,170800,2026354300,19380,19380,19380,19380,0
|
|
20250121,170700,2026354300,19380,19380,19380,19380,0
|
|
20250121,170600,2026354300,19380,19380,19380,19380,0
|
|
20250121,170500,2026354300,19380,19380,19380,19380,0
|
|
20250121,170400,2026354300,19380,19380,19380,19380,1878
|
|
20250121,170300,2026354300,19380,19380,19380,19380,0
|
|
20250121,170200,2026354300,19380,19380,19380,19380,0
|
|
20250121,170100,2026354300,19380,19380,19380,19380,0
|
|
20250121,170000,2026354300,19380,19380,19380,19380,0
|
|
20250121,165900,2026354300,19380,19380,19380,19380,0
|
|
20250121,165800,2026354300,19380,19380,19380,19380,0
|
|
20250121,165700,2026354300,19380,19380,19380,19380,0
|
|
20250121,165600,2026354300,19380,19380,19380,19380,0
|
|
20250121,165500,2026354300,19380,19380,19380,19380,0
|
|
20250121,165400,2026354300,19380,19380,19380,19380,0
|
|
20250121,165300,2026354300,19380,19380,19380,19380,0
|
|
20250121,165200,2026354300,19380,19380,19380,19380,0
|
|
20250121,165100,2026354300,19380,19380,19380,19380,0
|
|
20250121,165000,2026354300,19380,19380,19380,19380,0
|
|
20250121,164900,2026354300,19380,19380,19380,19380,0
|
|
20250121,164800,2026354300,19380,19380,19380,19380,0
|
|
20250121,164700,2026354300,19380,19380,19380,19380,0
|
|
20250121,164600,2026354300,19380,19380,19380,19380,0
|
|
20250121,164500,2026354300,19380,19380,19380,19380,0
|
|
20250121,164400,2026354300,19380,19380,19380,19380,0
|
|
20250121,164300,2026354300,19380,19380,19380,19380,0
|
|
20250121,164200,2026354300,19380,19380,19380,19380,0
|
|
20250121,164100,2026354300,19380,19380,19380,19380,0
|
|
20250121,164000,2026354300,19380,19380,19380,19380,0
|
|
20250121,163900,2026354300,19380,19380,19380,19380,0
|
|
20250121,163800,2026354300,19380,19380,19380,19380,0
|
|
20250121,163700,2026354300,19380,19380,19380,19380,0
|
|
20250121,163600,2026354300,19380,19380,19380,19380,0
|
|
20250121,163500,2026354300,19380,19380,19380,19380,0
|
|
20250121,163400,2026354300,19380,19380,19380,19380,1878
|
|
20250121,163300,2026354300,19380,19380,19380,19380,0
|
|
20250121,163200,2026354300,19380,19380,19380,19380,0
|
|
20250121,163100,2026354300,19380,19380,19380,19380,0
|
|
20250121,163000,2026354300,19380,19380,19380,19380,0
|
|
20250121,162900,2026354300,19380,19380,19380,19380,0
|
|
20250121,162800,2026354300,19380,19380,19380,19380,0
|
|
20250121,162700,2026354300,19380,19380,19380,19380,0
|
|
20250121,162600,2026354300,19380,19380,19380,19380,0
|
|
20250121,162500,2026354300,19380,19380,19380,19380,0
|
|
20250121,162400,2026354300,19380,19380,19380,19380,0
|
|
20250121,162300,2026354300,19380,19380,19380,19380,0
|
|
20250121,162200,2026354300,19380,19380,19380,19380,0
|
|
20250121,162100,2026354300,19380,19380,19380,19380,0
|
|
20250121,162000,2026354300,19380,19380,19380,19380,0
|
|
20250121,161900,2026354300,19380,19380,19380,19380,0
|
|
20250121,161800,2026354300,19380,19380,19380,19380,0
|
|
20250121,161700,2026354300,19380,19380,19380,19380,0
|
|
20250121,161600,2026354300,19380,19380,19380,19380,0
|
|
20250121,161500,2026354300,19380,19380,19380,19380,0
|
|
20250121,161400,2026354300,19380,19380,19380,19380,0
|
|
20250121,161300,2026354300,19380,19380,19380,19380,0
|
|
20250121,161200,2026354300,19380,19380,19380,19380,0
|
|
20250121,161100,2026354300,19380,19380,19380,19380,0
|
|
20250121,161000,2026354300,19380,19380,19380,19380,0
|
|
20250121,160900,2026354300,19380,19380,19380,19380,0
|
|
20250121,160800,2026354300,19380,19380,19380,19380,0
|
|
20250121,160700,2026354300,19380,19380,19380,19380,0
|
|
20250121,160600,2026354300,19380,19380,19380,19380,0
|
|
20250121,160500,2026354300,19380,19380,19380,19380,0
|
|
20250121,160400,2026354300,19380,19380,19380,19380,1878
|
|
20250121,160300,2026354300,19380,19380,19380,19380,0
|
|
20250121,160200,2026354300,19380,19380,19380,19380,0
|
|
20250121,160100,2026354300,19380,19380,19380,19380,0
|
|
20250121,160000,2026354300,19380,19380,19380,19380,0
|
|
20250121,155900,2026354300,19380,19380,19380,19380,0
|
|
20250121,155800,2026354300,19380,19380,19380,19380,0
|
|
20250121,155700,2026354300,19380,19380,19380,19380,0
|
|
20250121,155600,2026354300,19380,19380,19380,19380,0
|
|
20250121,155500,2026354300,19380,19380,19380,19380,0
|
|
20250121,155400,2026354300,19380,19380,19380,19380,0
|
|
20250121,155300,2026354300,19380,19380,19380,19380,0
|
|
20250121,155200,2026354300,19380,19380,19380,19380,0
|
|
20250121,155100,2026354300,19380,19380,19380,19380,0
|
|
20250121,155000,2026354300,19380,19380,19380,19380,0
|
|
20250121,154900,2026354300,19380,19380,19380,19380,0
|
|
20250121,154800,2026354300,19380,19380,19380,19380,0
|
|
20250121,154700,2026354300,19380,19380,19380,19380,0
|
|
20250121,154600,2026354300,19380,19380,19380,19380,0
|
|
20250121,154500,2026354300,19380,19380,19380,19380,0
|
|
20250121,154400,2026354300,19380,19380,19380,19380,0
|
|
20250121,154300,2026354300,19380,19380,19380,19380,0
|
|
20250121,154200,2026354300,19380,19380,19380,19380,0
|
|
20250121,154100,2026354300,19380,19380,19380,19380,0
|
|
20250121,154000,2026354300,19380,19380,19380,19380,0
|
|
20250121,153900,2026354300,19380,19380,19380,19380,0
|
|
20250121,153800,2026354300,19380,19380,19380,19380,0
|
|
20250121,153700,2026354300,19380,19380,19380,19380,0
|
|
20250121,153600,2026354300,19380,19380,19380,19380,0
|
|
20250121,153500,2026354300,19380,19380,19380,19380,0
|
|
20250121,153400,2026354300,19380,19380,19380,19380,1878
|
|
20250121,153300,2026354300,19380,19380,19380,19380,0
|
|
20250121,153200,2026354300,19380,19380,19380,19380,0
|
|
20250121,153100,2026354300,19380,19380,19380,19380,0
|
|
20250121,153000,2026354300,19380,19380,19380,19380,1878
|
|
20250121,152900,1989958660,19390,19390,19390,19390,0
|
|
20250121,152800,1989958660,19390,19390,19390,19390,0
|
|
20250121,152700,1989958660,19390,19390,19390,19390,0
|
|
20250121,152600,1989958660,19390,19390,19390,19390,0
|
|
20250121,152500,1989958660,19390,19390,19390,19390,0
|
|
20250121,152400,1989958660,19390,19390,19390,19390,0
|
|
20250121,152300,1989958660,19390,19390,19390,19390,0
|
|
20250121,152200,1989958660,19390,19390,19390,19390,0
|
|
20250121,152100,1989958660,19390,19390,19390,19390,0
|
|
20250121,152000,1989958660,19390,19390,19390,19390,0
|
|
20250121,151900,1989958660,19390,19370,19390,19370,360
|
|
20250121,151800,1982982460,19370,19350,19370,19350,396
|
|
20250121,151700,1975316780,19360,19360,19360,19350,21
|
|
20250121,151600,1974910240,19360,19390,19390,19360,97
|
|
20250121,151500,1973030890,19390,19390,19390,19380,320
|
|
20250121,151400,1966826120,19390,19390,19400,19380,242
|
|
20250121,151300,1962133760,19400,19370,19400,19370,774
|
|
20250121,151200,1947128040,19370,19360,19370,19350,175
|
|
20250121,151100,1943739070,19350,19350,19360,19350,85
|
|
20250121,151000,1942093720,19360,19350,19360,19350,19
|
|
20250121,150900,1941726000,19350,19360,19360,19350,77
|
|
20250121,150800,1940235840,19360,19350,19390,19350,240
|
|
20250121,150700,1935585670,19350,19350,19350,19340,55
|
|
20250121,150600,1934521640,19350,19360,19360,19350,135
|
|
20250121,150500,1931909010,19380,19360,19380,19350,306
|
|
20250121,150400,1925983500,19370,19370,19380,19370,111
|
|
20250121,150300,1923833330,19370,19370,19380,19370,75
|
|
20250121,150200,1922380450,19370,19370,19380,19370,91
|
|
20250121,150100,1920617740,19370,19380,19380,19370,84
|
|
20250121,150000,1918990530,19370,19350,19380,19350,467
|
|
20250121,145900,1909945630,19360,19350,19360,19350,77
|
|
20250121,145800,1908455250,19350,19360,19360,19350,258
|
|
20250121,145700,1903462870,19350,19350,19350,19340,70
|
|
20250121,145600,1902108830,19350,19340,19350,19340,55
|
|
20250121,145500,1901045060,19350,19310,19350,19310,115
|
|
20250121,145400,1898822580,19310,19320,19330,19310,232
|
|
20250121,145300,1894339680,19320,19320,19330,19320,112
|
|
20250121,145200,1892175830,19320,19300,19320,19300,142
|
|
20250121,145100,1889433160,19310,19300,19310,19300,65
|
|
20250121,145000,1888178570,19310,19300,19310,19300,50
|
|
20250121,144900,1887213510,19310,19300,19310,19300,36
|
|
20250121,144800,1886518620,19300,19310,19310,19300,63
|
|
20250121,144700,1885302610,19300,19320,19320,19300,24
|
|
20250121,144600,1884839340,19310,19310,19320,19300,226
|
|
20250121,144500,1880476110,19300,19280,19300,19280,132
|
|
20250121,144400,1877929240,19290,19300,19300,19280,92
|
|
20250121,144300,1876154250,19300,19300,19310,19300,90
|
|
20250121,144200,1874417150,19300,19310,19310,19300,193
|
|
20250121,144100,1870692120,19310,19300,19310,19300,30
|
|
20250121,144000,1870113090,19320,19300,19320,19300,189
|
|
20250121,143900,1866462980,19310,19310,19310,19300,44
|
|
20250121,143800,1865613670,19300,19330,19330,19300,40
|
|
20250121,143700,1864841380,19300,19310,19310,19300,75
|
|
20250121,143600,1863393330,19300,19310,19310,19300,27
|
|
20250121,143500,1862872120,19300,19330,19330,19290,54
|
|
20250121,143400,1861830110,19330,19260,19330,19260,78
|
|
20250121,143300,1860325920,19250,19270,19270,19250,42
|
|
20250121,143200,1859516960,19260,19270,19270,19260,36
|
|
20250121,143100,1858823520,19270,19270,19270,19260,54
|
|
20250121,143000,1857783200,19270,19270,19270,19270,44
|
|
20250121,142900,1856935320,19270,19280,19280,19270,119
|
|
20250121,142800,1854641690,19280,19290,19290,19280,141
|
|
20250121,142700,1851923110,19280,19290,19290,19280,57
|
|
20250121,142600,1850824030,19280,19290,19290,19280,79
|
|
20250121,142500,1849300830,19290,19300,19300,19280,123
|
|
20250121,142400,1846928750,19290,19290,19290,19280,212
|
|
20250121,142300,1842841110,19280,19310,19310,19280,77
|
|
20250121,142200,1841356100,19280,19320,19330,19280,190
|
|
20250121,142100,1837686050,19320,19330,19330,19320,44
|
|
20250121,142000,1836835860,19330,19300,19330,19280,59
|
|
20250121,141900,1835697600,19310,19290,19310,19290,34
|
|
20250121,141800,1835041660,19290,19300,19300,19290,72
|
|
20250121,141700,1833652500,19310,19320,19320,19310,26
|
|
20250121,141600,1833150370,19360,19280,19360,19280,56
|
|
20250121,141500,1832069170,19350,19290,19350,19290,54
|
|
20250121,141400,1831026730,19350,19280,19350,19280,1168
|
|
20250121,141300,1808505940,19290,19300,19300,19290,126
|
|
20250121,141200,1806075290,19280,19290,19290,19280,305
|
|
20250121,141100,1800194540,19280,19280,19280,19280,30
|
|
20250121,141000,1799616140,19280,19280,19310,19270,46
|
|
20250121,140900,1798729400,19280,19280,19300,19270,71
|
|
20250121,140800,1797360570,19270,19270,19270,19270,28
|
|
20250121,140700,1796821010,19270,19270,19270,19270,316
|
|
20250121,140600,1790731690,19280,19290,19300,19280,54
|
|
20250121,140500,1789690120,19280,19290,19290,19280,39
|
|
20250121,140400,1788938110,19290,19290,19300,19290,48
|
|
20250121,140300,1788012170,19300,19280,19300,19280,254
|
|
20250121,140200,1783110830,19290,19290,19290,19290,35
|
|
20250121,140100,1782435680,19280,19280,19280,19250,84
|
|
20250121,140000,1780817110,19260,19280,19280,19250,1039
|
|
20250121,135900,1760809900,19310,19290,19310,19270,348
|
|
20250121,135800,1754100030,19290,19290,19300,19270,233
|
|
20250121,135700,1749609750,19310,19290,19310,19290,10
|
|
20250121,135600,1749416710,19290,19320,19320,19290,54
|
|
20250121,135500,1748374980,19320,19340,19340,19290,847
|
|
20250121,135400,1732029800,19350,19300,19350,19300,45
|
|
20250121,135300,1731160350,19410,19360,19410,19300,221
|
|
20250121,135200,1726883310,19340,19340,19450,19340,330
|
|
20250121,135100,1720480590,19350,19330,19350,19320,82
|
|
20250121,135000,1718895770,19310,19350,19360,19310,493
|
|
20250121,134900,1709367030,19380,19350,19380,19350,75
|
|
20250121,134800,1707915490,19340,19400,19410,19340,1741
|
|
20250121,134700,1674187120,19410,19430,19430,19410,30
|
|
20250121,134600,1673604540,19410,19410,19410,19410,27
|
|
20250121,134500,1673080470,19450,19460,19460,19420,32
|
|
20250121,134400,1672458530,19460,19420,19460,19400,636
|
|
20250121,134300,1660101370,19420,19420,19420,19420,52
|
|
20250121,134200,1659091530,19420,19420,19420,19420,39
|
|
20250121,134100,1658334150,19420,19420,19420,19420,7
|
|
20250121,134000,1658198210,19410,19410,19420,19410,45
|
|
20250121,133900,1657324720,19410,19410,19420,19410,78
|
|
20250121,133800,1655810720,19410,19410,19420,19410,35
|
|
20250121,133700,1655131290,19410,19420,19420,19410,31
|
|
20250121,133600,1654529570,19420,19420,19420,19420,11
|
|
20250121,133500,1654315950,19420,19420,19420,19420,10
|
|
20250121,133400,1654121750,19420,19420,19420,19410,36
|
|
20250121,133300,1653422900,19420,19420,19420,19420,113
|
|
20250121,133200,1651228440,19410,19420,19420,19410,18
|
|
20250121,133100,1650878940,19420,19410,19420,19410,30
|
|
20250121,133000,1650296610,19420,19420,19420,19420,10
|
|
20250121,132900,1650102410,19420,19420,19420,19420,9
|
|
20250121,132800,1649927630,19420,19420,19420,19410,39
|
|
20250121,132700,1649170520,19420,19410,19420,19410,11
|
|
20250121,132600,1648956960,19410,19410,19410,19410,10
|
|
20250121,132500,1648762860,19410,19410,19410,19400,13
|
|
20250121,132400,1648510550,19420,19420,19420,19420,7
|
|
20250121,132300,1648374610,19410,19400,19410,19400,68
|
|
20250121,132200,1647054740,19410,19410,19410,19410,1
|
|
20250121,132100,1647035330,19410,19410,19420,19410,22
|
|
20250121,132000,1646608250,19410,19420,19420,19410,10
|
|
20250121,131900,1646414130,19410,19400,19410,19400,20
|
|
20250121,131800,1646026080,19400,19410,19410,19400,239
|
|
20250121,131700,1641387230,19420,19420,19420,19420,18
|
|
20250121,131600,1641037670,19420,19390,19420,19390,100
|
|
20250121,131500,1639096930,19390,19400,19400,19390,20
|
|
20250121,131400,1638709070,19400,19400,19400,19400,9
|
|
20250121,131300,1638534470,19400,19400,19400,19400,6
|
|
20250121,131200,1638418070,19400,19400,19400,19400,8
|
|
20250121,131100,1638262870,19410,19420,19420,19410,13
|
|
20250121,131000,1638010460,19400,19390,19400,19390,109
|
|
20250121,130900,1635896930,19390,19400,19400,19390,87
|
|
20250121,130800,1634209940,19390,19390,19400,19390,161
|
|
20250121,130700,1631088070,19390,19400,19400,19390,177
|
|
20250121,130600,1627654280,19400,19400,19410,19400,224
|
|
20250121,130500,1623308580,19420,19420,19420,19420,20
|
|
20250121,130400,1622920180,19420,19390,19420,19390,6
|
|
20250121,130300,1622803770,19400,19400,19400,19400,7
|
|
20250121,130200,1622667970,19400,19400,19400,19400,34
|
|
20250121,130100,1622008370,19390,19390,19390,19390,16
|
|
20250121,130000,1621698130,19390,19390,19390,19390,11
|
|
20250121,125900,1621484840,19380,19390,19390,19380,36
|
|
20250121,125800,1620787070,19390,19380,19390,19380,21
|
|
20250121,125700,1620379960,19390,19390,19390,19390,6
|
|
20250121,125600,1620263620,19380,19400,19400,19380,49
|
|
20250121,125500,1619313660,19390,19400,19400,19390,4
|
|
20250121,125400,1619236080,19410,19400,19410,19400,10
|
|
20250121,125300,1619042000,19400,19410,19410,19400,24
|
|
20250121,125200,1618576290,19420,19420,19420,19410,13
|
|
20250121,125100,1618323870,19420,19420,19420,19420,7
|
|
20250121,125000,1618187930,19420,19420,19420,19420,8
|
|
20250121,124900,1618032570,19420,19430,19430,19420,5
|
|
20250121,124800,1617935430,19430,19420,19430,19420,11
|
|
20250121,124700,1617721740,19420,19420,19420,19420,23
|
|
20250121,124600,1617275080,19420,19430,19430,19420,6
|
|
20250121,124500,1617158510,19430,19430,19430,19430,11
|
|
20250121,124400,1616944780,19420,19430,19430,19420,10
|
|
20250121,124300,1616750490,19430,19430,19430,19430,11
|
|
20250121,124200,1616536760,19460,19450,19460,19450,18
|
|
20250121,124100,1616186630,19460,19460,19460,19430,44
|
|
20250121,124000,1615331650,19460,19460,19460,19450,9
|
|
20250121,123900,1615156560,19460,19470,19470,19460,56
|
|
20250121,123800,1614066740,19470,19470,19470,19470,8
|
|
20250121,123700,1613910980,19470,19470,19470,19470,31
|
|
20250121,123600,1613307410,19460,19460,19460,19450,173
|
|
20250121,123500,1609940840,19430,19450,19450,19430,110
|
|
20250121,123400,1607802720,19460,19450,19460,19450,30
|
|
20250121,123300,1607219190,19460,19460,19460,19460,10
|
|
20250121,123200,1607024590,19460,19460,19460,19450,28
|
|
20250121,123100,1606479720,19460,19460,19460,19460,2
|
|
20250121,123000,1606440800,19450,19460,19460,19430,32
|
|
20250121,122900,1605818930,19460,19490,19490,19460,769
|
|
20250121,122800,1590848170,19490,19490,19490,19490,5
|
|
20250121,122700,1590750720,19490,19490,19490,19470,34
|
|
20250121,122600,1590088600,19490,19490,19500,19490,47
|
|
20250121,122500,1589172510,19490,19490,19500,19490,487
|
|
20250121,122400,1579678370,19490,19480,19490,19470,68
|
|
20250121,122300,1578353990,19490,19490,19490,19490,84
|
|
20250121,122200,1576716830,19500,19470,19500,19470,843
|
|
20250121,122100,1560295470,19470,19460,19470,19450,342
|
|
20250121,122000,1553640360,19460,19460,19460,19450,431
|
|
20250121,121900,1545256730,19430,19440,19460,19430,23
|
|
20250121,121800,1544809460,19430,19430,19470,19430,822
|
|
20250121,121700,1528831750,19430,19430,19440,19430,18
|
|
20250121,121600,1528481910,19420,19420,19420,19420,17
|
|
20250121,121500,1528151770,19420,19430,19430,19420,36
|
|
20250121,121400,1527452450,19430,19440,19440,19420,70
|
|
20250121,121300,1526091840,19440,19440,19440,19440,6
|
|
20250121,121200,1525975200,19430,19440,19450,19430,230
|
|
20250121,121100,1521502350,19430,19420,19440,19420,231
|
|
20250121,121000,1517013670,19410,19400,19410,19400,15
|
|
20250121,120900,1516722570,19380,19380,19380,19380,8
|
|
20250121,120800,1516567530,19400,19400,19410,19400,180
|
|
20250121,120700,1513075450,19400,19380,19400,19380,109
|
|
20250121,120600,1510960870,19370,19370,19370,19370,1
|
|
20250121,120500,1510941500,19380,19370,19380,19370,39
|
|
20250121,120400,1510185950,19400,19400,19400,19400,22
|
|
20250121,120300,1509759150,19400,19400,19400,19400,0
|
|
20250121,120200,1509759150,19400,19380,19400,19350,42
|
|
20250121,120100,1508945980,19350,19350,19350,19350,0
|
|
20250121,120000,1508945980,19350,19370,19370,19350,175
|
|
20250121,115900,1505558930,19380,19390,19390,19380,124
|
|
20250121,115800,1503155790,19390,19390,19400,19390,42
|
|
20250121,115700,1502341110,19390,19360,19390,19360,3
|
|
20250121,115600,1502282970,19360,19350,19360,19350,16
|
|
20250121,115500,1501973270,19340,19330,19350,19330,71
|
|
20250121,115400,1500600080,19340,19340,19340,19320,222
|
|
20250121,115300,1496309920,19340,19350,19360,19340,35
|
|
20250121,115200,1495632450,19360,19390,19390,19360,67
|
|
20250121,115100,1494333530,19390,19370,19390,19370,649
|
|
20250121,115000,1481752830,19370,19340,19370,19340,88
|
|
20250121,114900,1480048460,19340,19340,19340,19340,27
|
|
20250121,114800,1479526280,19350,19350,19350,19350,18
|
|
20250121,114700,1479177980,19350,19320,19350,19320,71
|
|
20250121,114600,1477804380,19330,19310,19330,19300,210
|
|
20250121,114500,1473747530,19310,19310,19310,19310,1
|
|
20250121,114400,1473728220,19300,19300,19310,19300,11
|
|
20250121,114300,1473515830,19290,19290,19290,19290,28
|
|
20250121,114200,1472975710,19290,19300,19300,19280,18
|
|
20250121,114100,1472628430,19280,19280,19290,19260,21
|
|
20250121,114000,1472223650,19290,19290,19290,19290,16
|
|
20250121,113900,1471915010,19290,19300,19300,19290,9
|
|
20250121,113800,1471741390,19290,19290,19290,19290,12
|
|
20250121,113700,1471509910,19310,19300,19310,19300,25
|
|
20250121,113600,1471027170,19260,19300,19300,19250,144
|
|
20250121,113500,1468253510,19290,19280,19300,19280,10
|
|
20250121,113400,1468060610,19280,19280,19280,19280,8
|
|
20250121,113300,1467906370,19280,19290,19290,19280,38
|
|
20250121,113200,1467173630,19290,19280,19290,19280,12
|
|
20250121,113100,1466942160,19280,19280,19280,19280,0
|
|
20250121,113000,1466942160,19280,19290,19290,19280,39
|
|
20250121,112900,1466190190,19290,19270,19290,19270,50
|
|
20250121,112800,1465226330,19270,19280,19280,19270,11
|
|
20250121,112700,1465014290,19280,19280,19280,19280,14
|
|
20250121,112600,1464744370,19290,19280,19290,19280,2
|
|
20250121,112500,1464705800,19270,19270,19270,19270,10
|
|
20250121,112400,1464513100,19250,19200,19260,19200,212
|
|
20250121,112300,1460434770,19220,19200,19220,19200,617
|
|
20250121,112200,1448582200,19200,19190,19200,19190,256
|
|
20250121,112100,1443669500,19200,19200,19210,19200,28
|
|
20250121,112000,1443131890,19200,19200,19200,19200,16
|
|
20250121,111900,1442824690,19200,19200,19200,19190,21
|
|
20250121,111800,1442421500,19190,19190,19210,19190,83
|
|
20250121,111700,1440828680,19200,19220,19220,19200,69
|
|
20250121,111600,1439503820,19220,19220,19220,19210,98
|
|
20250121,111500,1437621220,19210,19220,19220,19210,33
|
|
20250121,111400,1436987110,19220,19220,19220,19220,10
|
|
20250121,111300,1436794910,19240,19220,19240,19210,5
|
|
20250121,111200,1436698780,19230,19220,19230,19220,4
|
|
20250121,111100,1436621890,19210,19210,19210,19210,27
|
|
20250121,111000,1436103220,19210,19200,19230,19200,697
|
|
20250121,110900,1422720720,19230,19220,19230,19200,1697
|
|
20250121,110800,1390128340,19230,19240,19240,19220,168
|
|
20250121,110700,1386897700,19240,19270,19270,19240,206
|
|
20250121,110600,1382934230,19250,19250,19250,19250,7
|
|
20250121,110500,1382799480,19250,19240,19250,19240,37
|
|
20250121,110400,1382087290,19250,19260,19270,19250,7
|
|
20250121,110300,1381952470,19270,19270,19270,19270,1
|
|
20250121,110200,1381933200,19250,19250,19250,19250,9
|
|
20250121,110100,1381759950,19240,19250,19260,19240,118
|
|
20250121,110000,1379489280,19250,19260,19260,19250,18
|
|
20250121,105900,1379142730,19260,19260,19260,19260,1
|
|
20250121,105800,1379123470,19260,19260,19260,19260,6
|
|
20250121,105700,1379007910,19290,19290,19290,19290,0
|
|
20250121,105600,1379007910,19290,19250,19290,19250,7
|
|
20250121,105500,1378873120,19250,19240,19250,19230,34
|
|
20250121,105400,1378219180,19240,19240,19240,19240,21
|
|
20250121,105300,1377815140,19240,19240,19240,19240,7
|
|
20250121,105200,1377680460,19230,19230,19230,19230,27
|
|
20250121,105100,1377161250,19230,19240,19240,19230,7
|
|
20250121,105000,1377026580,19240,19230,19240,19230,191
|
|
20250121,104900,1373353640,19230,19250,19250,19230,44
|
|
20250121,104800,1372507020,19270,19270,19270,19270,42
|
|
20250121,104700,1371697680,19250,19250,19250,19250,0
|
|
20250121,104600,1371697680,19250,19240,19250,19240,18
|
|
20250121,104500,1371351190,19250,19260,19290,19250,21
|
|
20250121,104400,1370946680,19260,19240,19260,19240,79
|
|
20250121,104300,1369425920,19240,19230,19240,19230,6
|
|
20250121,104200,1369310490,19190,19200,19200,19190,85
|
|
20250121,104100,1367678760,19190,19190,19190,19190,0
|
|
20250121,104000,1367678760,19190,19160,19190,19160,110
|
|
20250121,103900,1365571070,19150,19150,19150,19150,27
|
|
20250121,103800,1365054020,19150,19180,19180,19150,1060
|
|
20250121,103700,1344742270,19190,19190,19190,19190,73
|
|
20250121,103600,1343341400,19190,19200,19200,19190,49
|
|
20250121,103500,1342401000,19210,19210,19210,19210,0
|
|
20250121,103400,1342401000,19210,19210,19210,19210,1
|
|
20250121,103300,1342381790,19180,19180,19180,19180,113
|
|
20250121,103200,1340214450,19180,19190,19190,19180,89
|
|
20250121,103100,1338507110,19190,19200,19200,19180,1472
|
|
20250121,103000,1310264320,19210,19220,19220,19210,75
|
|
20250121,102900,1308823550,19210,19220,19220,19210,94
|
|
20250121,102800,1307017410,19220,19220,19220,19220,0
|
|
20250121,102700,1307017410,19220,19220,19220,19220,38
|
|
20250121,102600,1306287050,19220,19230,19230,19220,563
|
|
20250121,102500,1295465260,19230,19230,19230,19230,0
|
|
20250121,102400,1295465260,19230,19230,19230,19230,16
|
|
20250121,102300,1295157580,19220,19250,19250,19220,34
|
|
20250121,102200,1294503890,19240,19220,19240,19220,57
|
|
20250121,102100,1293408220,19240,19240,19240,19240,20
|
|
20250121,102000,1293023420,19240,19220,19240,19220,33
|
|
20250121,101900,1292389040,19220,19240,19240,19220,176
|
|
20250121,101800,1289004680,19240,19250,19250,19240,47
|
|
20250121,101700,1288100320,19250,19250,19250,19230,198
|
|
20250121,101600,1284289360,19240,19240,19240,19240,119
|
|
20250121,101500,1281999800,19240,19230,19240,19230,247
|
|
20250121,101400,1277249920,19220,19220,19220,19220,30
|
|
20250121,101300,1276673320,19220,19230,19240,19220,30
|
|
20250121,101200,1276096590,19220,19220,19220,19220,0
|
|
20250121,101100,1276096590,19220,19230,19230,19220,4
|
|
20250121,101000,1276019700,19220,19230,19230,19210,569
|
|
20250121,100900,1265087460,19230,19240,19240,19230,103
|
|
20250121,100800,1263106550,19240,19230,19240,19230,79
|
|
20250121,100700,1261586640,19230,19230,19230,19220,118
|
|
20250121,100600,1259317770,19230,19230,19230,19230,64
|
|
20250121,100500,1258087050,19210,19210,19210,19210,68
|
|
20250121,100400,1256780770,19190,19240,19240,19180,699
|
|
20250121,100300,1243346550,19250,19260,19260,19250,80
|
|
20250121,100200,1241806540,19240,19260,19260,19240,1339
|
|
20250121,100100,1216030970,19260,19260,19290,19260,185
|
|
20250121,100000,1212467510,19260,19280,19290,19260,1541
|
|
20250121,095900,1182778670,19280,19290,19290,19280,43
|
|
20250121,095800,1181949310,19290,19290,19290,19290,128
|
|
20250121,095700,1179480190,19290,19290,19290,19290,124
|
|
20250121,095600,1177088230,19300,19280,19300,19280,437
|
|
20250121,095500,1168658340,19300,19290,19300,19290,503
|
|
20250121,095400,1158954070,19290,19300,19300,19290,394
|
|
20250121,095300,1151350700,19310,19310,19320,19300,45
|
|
20250121,095200,1150481700,19310,19370,19380,19310,1797
|
|
20250121,095100,1115699650,19370,19380,19390,19370,361
|
|
20250121,095000,1108704590,19380,19400,19400,19380,773
|
|
20250121,094900,1093715320,19400,19450,19450,19400,505
|
|
20250121,094800,1083907840,19450,19440,19450,19420,84
|
|
20250121,094700,1082275120,19450,19450,19450,19450,11
|
|
20250121,094600,1082061170,19450,19450,19450,19450,165
|
|
20250121,094500,1078851920,19450,19460,19460,19450,529
|
|
20250121,094400,1068559590,19460,19480,19480,19450,28
|
|
20250121,094300,1068014580,19450,19480,19480,19450,489
|
|
20250121,094200,1058489400,19450,19440,19450,19440,167
|
|
20250121,094100,1055242810,19420,19420,19420,19400,57
|
|
20250121,094000,1054136250,19410,19390,19410,19390,801
|
|
20250121,093900,1038599110,19400,19410,19410,19400,87
|
|
20250121,093800,1036911240,19410,19440,19440,19400,346
|
|
20250121,093700,1030190290,19450,19480,19480,19450,2040
|
|
20250121,093600,990496360,19490,19470,19490,19470,503
|
|
20250121,093500,980702810,19470,19480,19490,19470,27
|
|
20250121,093400,980176910,19480,19480,19480,19480,5
|
|
20250121,093300,980079510,19470,19460,19470,19460,27
|
|
20250121,093200,979553840,19490,19470,19490,19470,207
|
|
20250121,093100,975519620,19480,19480,19480,19480,33
|
|
20250121,093000,974876780,19480,19460,19480,19460,18
|
|
20250121,092900,974526260,19460,19460,19470,19450,647
|
|
20250121,092800,961936570,19470,19480,19480,19470,487
|
|
20250121,092700,952454390,19480,19480,19480,19480,5
|
|
20250121,092600,952356990,19490,19480,19490,19480,53
|
|
20250121,092500,951324490,19480,19500,19500,19480,370
|
|
20250121,092400,944110290,19500,19520,19520,19500,422
|
|
20250121,092300,935877530,19520,19560,19560,19520,1808
|
|
20250121,092200,900534380,19550,19600,19600,19550,1477
|
|
20250121,092100,871627040,19620,19590,19620,19590,594
|
|
20250121,092000,859984760,19600,19600,19600,19590,283
|
|
20250121,091900,854438140,19600,19650,19650,19600,162
|
|
20250121,091800,851257340,19650,19600,19650,19600,43
|
|
20250121,091700,850413850,19630,19650,19650,19630,618
|
|
20250121,091600,838281580,19660,19660,19660,19660,852
|
|
20250121,091500,821531260,19670,19680,19680,19660,744
|
|
20250121,091400,806897020,19670,19690,19700,19670,1379
|
|
20250121,091300,779750060,19700,19720,19720,19680,662
|
|
20250121,091200,766697030,19720,19720,19720,19710,1027
|
|
20250121,091100,746444900,19720,19730,19730,19700,822
|
|
20250121,091000,730239850,19730,19710,19730,19700,811
|
|
20250121,090900,714242690,19710,19730,19730,19700,136
|
|
20250121,090800,711561620,19740,19700,19740,19680,3242
|
|
20250121,090700,647621790,19700,19700,19700,19660,464
|
|
20250121,090600,638483820,19700,19690,19700,19630,1633
|
|
20250121,090500,606327810,19690,19700,19710,19660,2559
|
|
20250121,090400,555912920,19700,19750,19750,19670,1075
|
|
20250121,090300,534730600,19740,19770,19790,19370,2081
|
|
20250121,090200,493858170,19790,19720,19840,19640,11286
|
|
20250121,090100,271025140,19730,19370,19730,19370,11399
|
|
20250121,090000,47818550,19370,19430,19430,19370,2464
|