627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,192300,8791615870,18550,18550,18550,18550,0
|
|
20250103,192200,8791615870,18550,18550,18550,18550,0
|
|
20250103,192100,8791615870,18550,18550,18550,18550,0
|
|
20250103,192000,8791615870,18550,18550,18550,18550,0
|
|
20250103,191900,8791615870,18550,18550,18550,18550,0
|
|
20250103,191800,8791615870,18550,18550,18550,18550,0
|
|
20250103,191700,8791615870,18550,18550,18550,18550,0
|
|
20250103,191600,8791615870,18550,18550,18550,18550,0
|
|
20250103,191500,8791615870,18550,18550,18550,18550,0
|
|
20250103,191400,8791615870,18550,18550,18550,18550,0
|
|
20250103,191300,8791615870,18550,18550,18550,18550,0
|
|
20250103,191200,8791615870,18550,18550,18550,18550,0
|
|
20250103,191100,8791615870,18550,18550,18550,18550,0
|
|
20250103,191000,8791615870,18550,18550,18550,18550,0
|
|
20250103,190900,8791615870,18550,18550,18550,18550,0
|
|
20250103,190800,8791615870,18550,18550,18550,18550,0
|
|
20250103,190700,8791615870,18550,18550,18550,18550,0
|
|
20250103,190600,8791615870,18550,18550,18550,18550,0
|
|
20250103,190500,8791615870,18550,18550,18550,18550,0
|
|
20250103,190400,8791615870,18550,18550,18550,18550,0
|
|
20250103,190300,8791615870,18550,18550,18550,18550,0
|
|
20250103,190200,8791615870,18550,18550,18550,18550,0
|
|
20250103,190100,8791615870,18550,18550,18550,18550,0
|
|
20250103,190000,8791615870,18550,18550,18550,18550,0
|
|
20250103,185900,8791615870,18550,18550,18550,18550,0
|
|
20250103,185800,8791615870,18550,18550,18550,18550,0
|
|
20250103,185700,8791615870,18550,18550,18550,18550,0
|
|
20250103,185600,8791615870,18550,18550,18550,18550,0
|
|
20250103,185500,8791615870,18550,18550,18550,18550,0
|
|
20250103,185400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,185300,8791615870,18550,18550,18550,18550,0
|
|
20250103,185200,8791615870,18550,18550,18550,18550,0
|
|
20250103,185100,8791615870,18550,18550,18550,18550,0
|
|
20250103,185000,8791615870,18550,18550,18550,18550,0
|
|
20250103,184900,8791615870,18550,18550,18550,18550,0
|
|
20250103,184800,8791615870,18550,18550,18550,18550,0
|
|
20250103,184700,8791615870,18550,18550,18550,18550,0
|
|
20250103,184600,8791615870,18550,18550,18550,18550,0
|
|
20250103,184500,8791615870,18550,18550,18550,18550,0
|
|
20250103,184400,8791615870,18550,18550,18550,18550,0
|
|
20250103,184300,8791615870,18550,18550,18550,18550,0
|
|
20250103,184200,8791615870,18550,18550,18550,18550,0
|
|
20250103,184100,8791615870,18550,18550,18550,18550,0
|
|
20250103,184000,8791615870,18550,18550,18550,18550,0
|
|
20250103,183900,8791615870,18550,18550,18550,18550,0
|
|
20250103,183800,8791615870,18550,18550,18550,18550,0
|
|
20250103,183700,8791615870,18550,18550,18550,18550,0
|
|
20250103,183600,8791615870,18550,18550,18550,18550,0
|
|
20250103,183500,8791615870,18550,18550,18550,18550,0
|
|
20250103,183400,8791615870,18550,18550,18550,18550,0
|
|
20250103,183300,8791615870,18550,18550,18550,18550,0
|
|
20250103,183200,8791615870,18550,18550,18550,18550,0
|
|
20250103,183100,8791615870,18550,18550,18550,18550,0
|
|
20250103,183000,8791615870,18550,18550,18550,18550,0
|
|
20250103,182900,8791615870,18550,18550,18550,18550,0
|
|
20250103,182800,8791615870,18550,18550,18550,18550,0
|
|
20250103,182700,8791615870,18550,18550,18550,18550,0
|
|
20250103,182600,8791615870,18550,18550,18550,18550,0
|
|
20250103,182500,8791615870,18550,18550,18550,18550,0
|
|
20250103,182400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,182300,8791615870,18550,18550,18550,18550,0
|
|
20250103,182200,8791615870,18550,18550,18550,18550,0
|
|
20250103,182100,8791615870,18550,18550,18550,18550,0
|
|
20250103,182000,8791615870,18550,18550,18550,18550,0
|
|
20250103,181900,8791615870,18550,18550,18550,18550,0
|
|
20250103,181800,8791615870,18550,18550,18550,18550,0
|
|
20250103,181700,8791615870,18550,18550,18550,18550,0
|
|
20250103,181600,8791615870,18550,18550,18550,18550,0
|
|
20250103,181500,8791615870,18550,18550,18550,18550,0
|
|
20250103,181400,8791615870,18550,18550,18550,18550,0
|
|
20250103,181300,8791615870,18550,18550,18550,18550,0
|
|
20250103,181200,8791615870,18550,18550,18550,18550,0
|
|
20250103,181100,8791615870,18550,18550,18550,18550,0
|
|
20250103,181000,8791615870,18550,18550,18550,18550,0
|
|
20250103,180900,8791615870,18550,18550,18550,18550,0
|
|
20250103,180800,8791615870,18550,18550,18550,18550,0
|
|
20250103,180700,8791615870,18550,18550,18550,18550,0
|
|
20250103,180600,8791615870,18550,18550,18550,18550,0
|
|
20250103,180500,8791615870,18550,18550,18550,18550,0
|
|
20250103,180400,8791615870,18550,18550,18550,18550,0
|
|
20250103,180300,8791615870,18550,18550,18550,18550,0
|
|
20250103,180200,8791615870,18550,18550,18550,18550,0
|
|
20250103,180100,8791615870,18550,18550,18550,18550,0
|
|
20250103,180000,8791615870,18550,18550,18550,18550,0
|
|
20250103,175900,8791615870,18550,18550,18550,18550,0
|
|
20250103,175800,8791615870,18550,18550,18550,18550,0
|
|
20250103,175700,8791615870,18550,18550,18550,18550,0
|
|
20250103,175600,8791615870,18550,18550,18550,18550,0
|
|
20250103,175500,8791615870,18550,18550,18550,18550,0
|
|
20250103,175400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,175300,8791615870,18550,18550,18550,18550,0
|
|
20250103,175200,8791615870,18550,18550,18550,18550,0
|
|
20250103,175100,8791615870,18550,18550,18550,18550,0
|
|
20250103,175000,8791615870,18550,18550,18550,18550,0
|
|
20250103,174900,8791615870,18550,18550,18550,18550,0
|
|
20250103,174800,8791615870,18550,18550,18550,18550,0
|
|
20250103,174700,8791615870,18550,18550,18550,18550,0
|
|
20250103,174600,8791615870,18550,18550,18550,18550,0
|
|
20250103,174500,8791615870,18550,18550,18550,18550,0
|
|
20250103,174400,8791615870,18550,18550,18550,18550,0
|
|
20250103,174300,8791615870,18550,18550,18550,18550,0
|
|
20250103,174200,8791615870,18550,18550,18550,18550,0
|
|
20250103,174100,8791615870,18550,18550,18550,18550,0
|
|
20250103,174000,8791615870,18550,18550,18550,18550,0
|
|
20250103,173900,8791615870,18550,18550,18550,18550,0
|
|
20250103,173800,8791615870,18550,18550,18550,18550,0
|
|
20250103,173700,8791615870,18550,18550,18550,18550,0
|
|
20250103,173600,8791615870,18550,18550,18550,18550,0
|
|
20250103,173500,8791615870,18550,18550,18550,18550,0
|
|
20250103,173400,8791615870,18550,18550,18550,18550,0
|
|
20250103,173300,8791615870,18550,18550,18550,18550,0
|
|
20250103,173200,8791615870,18550,18550,18550,18550,0
|
|
20250103,173100,8791615870,18550,18550,18550,18550,0
|
|
20250103,173000,8791615870,18550,18550,18550,18550,0
|
|
20250103,172900,8791615870,18550,18550,18550,18550,0
|
|
20250103,172800,8791615870,18550,18550,18550,18550,0
|
|
20250103,172700,8791615870,18550,18550,18550,18550,0
|
|
20250103,172600,8791615870,18550,18550,18550,18550,0
|
|
20250103,172500,8791615870,18550,18550,18550,18550,0
|
|
20250103,172400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,172300,8791615870,18550,18550,18550,18550,0
|
|
20250103,172200,8791615870,18550,18550,18550,18550,0
|
|
20250103,172100,8791615870,18550,18550,18550,18550,0
|
|
20250103,172000,8791615870,18550,18550,18550,18550,0
|
|
20250103,171900,8791615870,18550,18550,18550,18550,0
|
|
20250103,171800,8791615870,18550,18550,18550,18550,0
|
|
20250103,171700,8791615870,18550,18550,18550,18550,0
|
|
20250103,171600,8791615870,18550,18550,18550,18550,0
|
|
20250103,171500,8791615870,18550,18550,18550,18550,0
|
|
20250103,171400,8791615870,18550,18550,18550,18550,0
|
|
20250103,171300,8791615870,18550,18550,18550,18550,0
|
|
20250103,171200,8791615870,18550,18550,18550,18550,0
|
|
20250103,171100,8791615870,18550,18550,18550,18550,0
|
|
20250103,171000,8791615870,18550,18550,18550,18550,0
|
|
20250103,170900,8791615870,18550,18550,18550,18550,0
|
|
20250103,170800,8791615870,18550,18550,18550,18550,0
|
|
20250103,170700,8791615870,18550,18550,18550,18550,0
|
|
20250103,170600,8791615870,18550,18550,18550,18550,0
|
|
20250103,170500,8791615870,18550,18550,18550,18550,0
|
|
20250103,170400,8791615870,18550,18550,18550,18550,0
|
|
20250103,170300,8791615870,18550,18550,18550,18550,0
|
|
20250103,170200,8791615870,18550,18550,18550,18550,0
|
|
20250103,170100,8791615870,18550,18550,18550,18550,0
|
|
20250103,170000,8791615870,18550,18550,18550,18550,0
|
|
20250103,165900,8791615870,18550,18550,18550,18550,0
|
|
20250103,165800,8791615870,18550,18550,18550,18550,0
|
|
20250103,165700,8791615870,18550,18550,18550,18550,0
|
|
20250103,165600,8791615870,18550,18550,18550,18550,0
|
|
20250103,165500,8791615870,18550,18550,18550,18550,0
|
|
20250103,165400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,165300,8791615870,18550,18550,18550,18550,0
|
|
20250103,165200,8791615870,18550,18550,18550,18550,0
|
|
20250103,165100,8791615870,18550,18550,18550,18550,0
|
|
20250103,165000,8791615870,18550,18550,18550,18550,0
|
|
20250103,164900,8791615870,18550,18550,18550,18550,0
|
|
20250103,164800,8791615870,18550,18550,18550,18550,0
|
|
20250103,164700,8791615870,18550,18550,18550,18550,0
|
|
20250103,164600,8791615870,18550,18550,18550,18550,0
|
|
20250103,164500,8791615870,18550,18550,18550,18550,0
|
|
20250103,164400,8791615870,18550,18550,18550,18550,0
|
|
20250103,164300,8791615870,18550,18550,18550,18550,0
|
|
20250103,164200,8791615870,18550,18550,18550,18550,0
|
|
20250103,164100,8791615870,18550,18550,18550,18550,0
|
|
20250103,164000,8791615870,18550,18550,18550,18550,0
|
|
20250103,163900,8791615870,18550,18550,18550,18550,0
|
|
20250103,163800,8791615870,18550,18550,18550,18550,0
|
|
20250103,163700,8791615870,18550,18550,18550,18550,0
|
|
20250103,163600,8791615870,18550,18550,18550,18550,0
|
|
20250103,163500,8791615870,18550,18550,18550,18550,0
|
|
20250103,163400,8791615870,18550,18550,18550,18550,0
|
|
20250103,163300,8791615870,18550,18550,18550,18550,0
|
|
20250103,163200,8791615870,18550,18550,18550,18550,0
|
|
20250103,163100,8791615870,18550,18550,18550,18550,0
|
|
20250103,163000,8791615870,18550,18550,18550,18550,0
|
|
20250103,162900,8791615870,18550,18550,18550,18550,0
|
|
20250103,162800,8791615870,18550,18550,18550,18550,0
|
|
20250103,162700,8791615870,18550,18550,18550,18550,0
|
|
20250103,162600,8791615870,18550,18550,18550,18550,0
|
|
20250103,162500,8791615870,18550,18550,18550,18550,0
|
|
20250103,162400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,162300,8791615870,18550,18550,18550,18550,0
|
|
20250103,162200,8791615870,18550,18550,18550,18550,0
|
|
20250103,162100,8791615870,18550,18550,18550,18550,0
|
|
20250103,162000,8791615870,18550,18550,18550,18550,0
|
|
20250103,161900,8791615870,18550,18550,18550,18550,0
|
|
20250103,161800,8791615870,18550,18550,18550,18550,0
|
|
20250103,161700,8791615870,18550,18550,18550,18550,0
|
|
20250103,161600,8791615870,18550,18550,18550,18550,0
|
|
20250103,161500,8791615870,18550,18550,18550,18550,0
|
|
20250103,161400,8791615870,18550,18550,18550,18550,0
|
|
20250103,161300,8791615870,18550,18550,18550,18550,0
|
|
20250103,161200,8791615870,18550,18550,18550,18550,0
|
|
20250103,161100,8791615870,18550,18550,18550,18550,0
|
|
20250103,161000,8791615870,18550,18550,18550,18550,0
|
|
20250103,160900,8791615870,18550,18550,18550,18550,0
|
|
20250103,160800,8791615870,18550,18550,18550,18550,0
|
|
20250103,160700,8791615870,18550,18550,18550,18550,0
|
|
20250103,160600,8791615870,18550,18550,18550,18550,0
|
|
20250103,160500,8791615870,18550,18550,18550,18550,0
|
|
20250103,160400,8791615870,18550,18550,18550,18550,0
|
|
20250103,160300,8791615870,18550,18550,18550,18550,0
|
|
20250103,160200,8791615870,18550,18550,18550,18550,0
|
|
20250103,160100,8791615870,18550,18550,18550,18550,0
|
|
20250103,160000,8791615870,18550,18550,18550,18550,0
|
|
20250103,155900,8791615870,18550,18550,18550,18550,0
|
|
20250103,155800,8791615870,18550,18550,18550,18550,0
|
|
20250103,155700,8791615870,18550,18550,18550,18550,0
|
|
20250103,155600,8791615870,18550,18550,18550,18550,0
|
|
20250103,155500,8791615870,18550,18550,18550,18550,0
|
|
20250103,155400,8791615870,18550,18550,18550,18550,2832
|
|
20250103,155300,8791615870,18550,18550,18550,18550,0
|
|
20250103,155200,8791615870,18550,18550,18550,18550,0
|
|
20250103,155100,8791615870,18550,18550,18550,18550,0
|
|
20250103,155000,8791615870,18550,18550,18550,18550,0
|
|
20250103,154900,8791615870,18550,18550,18550,18550,0
|
|
20250103,154800,8791615870,18550,18550,18550,18550,0
|
|
20250103,154700,8791615870,18550,18550,18550,18550,0
|
|
20250103,154600,8791615870,18550,18550,18550,18550,0
|
|
20250103,154500,8791615870,18550,18550,18550,18550,0
|
|
20250103,154400,8791615870,18550,18550,18550,18550,0
|
|
20250103,154300,8791615870,18550,18550,18550,18550,0
|
|
20250103,154200,8791615870,18550,18550,18550,18550,0
|
|
20250103,154100,8791615870,18550,18550,18550,18550,0
|
|
20250103,154000,8791615870,18550,18550,18550,18550,0
|
|
20250103,153900,8791615870,18550,18550,18550,18550,0
|
|
20250103,153800,8791615870,18550,18550,18550,18550,0
|
|
20250103,153700,8791615870,18550,18550,18550,18550,0
|
|
20250103,153600,8791615870,18550,18550,18550,18550,0
|
|
20250103,153500,8791615870,18550,18550,18550,18550,0
|
|
20250103,153400,8791615870,18550,18550,18550,18550,0
|
|
20250103,153300,8791615870,18550,18550,18550,18550,0
|
|
20250103,153200,8791615870,18550,18550,18550,18550,0
|
|
20250103,153100,8791615870,18550,18550,18550,18550,0
|
|
20250103,153000,8791615870,18550,18550,18550,18550,2832
|
|
20250103,152900,8739082270,18490,18490,18490,18490,0
|
|
20250103,152800,8739082270,18490,18490,18490,18490,0
|
|
20250103,152700,8739082270,18490,18490,18490,18490,0
|
|
20250103,152600,8739082270,18490,18490,18490,18490,0
|
|
20250103,152500,8739082270,18490,18490,18490,18490,0
|
|
20250103,152400,8739082270,18490,18490,18490,18490,0
|
|
20250103,152300,8739082270,18490,18490,18490,18490,0
|
|
20250103,152200,8739082270,18490,18490,18490,18490,0
|
|
20250103,152100,8739082270,18490,18490,18490,18490,0
|
|
20250103,152000,8739082270,18490,18490,18490,18490,0
|
|
20250103,151900,8739082270,18490,18500,18540,18490,2361
|
|
20250103,151800,8695408000,18500,18520,18530,18500,1591
|
|
20250103,151700,8665956510,18510,18500,18530,18500,572
|
|
20250103,151600,8655364520,18500,18530,18540,18500,3422
|
|
20250103,151500,8592012340,18530,18540,18540,18530,999
|
|
20250103,151400,8573499360,18550,18560,18570,18540,444
|
|
20250103,151300,8565263680,18560,18570,18570,18560,367
|
|
20250103,151200,8558449770,18570,18560,18570,18540,606
|
|
20250103,151100,8547208300,18560,18550,18570,18540,129
|
|
20250103,151000,8544815230,18570,18560,18580,18520,4137
|
|
20250103,150900,8468063240,18570,18560,18570,18560,445
|
|
20250103,150800,8459803250,18560,18570,18570,18560,219
|
|
20250103,150700,8455738060,18570,18540,18570,18540,1452
|
|
20250103,150600,8428789870,18550,18570,18570,18550,5143
|
|
20250103,150500,8333382470,18570,18580,18580,18560,350
|
|
20250103,150400,8326882290,18580,18570,18580,18570,35
|
|
20250103,150300,8326232120,18570,18580,18580,18570,169
|
|
20250103,150200,8323092480,18580,18580,18590,18580,420
|
|
20250103,150100,8315288850,18580,18570,18590,18570,263
|
|
20250103,150000,8310402810,18560,18540,18560,18540,821
|
|
20250103,145900,8295166880,18530,18560,18560,18530,448
|
|
20250103,145800,8286865310,18560,18550,18560,18540,2657
|
|
20250103,145700,8237577690,18550,18530,18550,18530,2898
|
|
20250103,145600,8183844280,18530,18520,18540,18520,1082
|
|
20250103,145500,8163787060,18520,18560,18560,18520,1071
|
|
20250103,145400,8143937410,18560,18580,18580,18560,241
|
|
20250103,145300,8139460980,18580,18590,18630,18580,2811
|
|
20250103,145200,8087180390,18580,18580,18580,18570,264
|
|
20250103,145100,8082275330,18580,18600,18600,18580,257
|
|
20250103,145000,8077495740,18630,18600,18630,18600,694
|
|
20250103,144900,8064571400,18600,18570,18600,18560,455
|
|
20250103,144800,8056122140,18550,18590,18600,18550,345
|
|
20250103,144700,8049709860,18550,18560,18590,18550,2588
|
|
20250103,144600,8001620420,18560,18570,18570,18560,379
|
|
20250103,144500,7994585160,18570,18590,18590,18570,286
|
|
20250103,144400,7989270830,18590,18590,18590,18590,141
|
|
20250103,144300,7986649640,18600,18600,18600,18600,159
|
|
20250103,144200,7983692240,18590,18580,18630,18580,659
|
|
20250103,144100,7971435580,18560,18560,18570,18560,29
|
|
20250103,144000,7970897180,18560,18590,18630,18560,11539
|
|
20250103,143900,7756173680,18550,18590,18600,18550,3077
|
|
20250103,143800,7698971770,18590,18570,18590,18540,3622
|
|
20250103,143700,7631653070,18570,18510,18590,18510,2357
|
|
20250103,143600,7587908910,18530,18510,18530,18500,386
|
|
20250103,143500,7580758430,18510,18520,18530,18510,307
|
|
20250103,143400,7575074820,18530,18530,18530,18530,79
|
|
20250103,143300,7573610950,18530,18490,18550,18440,2468
|
|
20250103,143200,7527950890,18440,18470,18500,18440,364
|
|
20250103,143100,7521237450,18510,18500,18560,18460,2074
|
|
20250103,143000,7482859420,18510,18500,18510,18500,502
|
|
20250103,142900,7473572400,18450,18520,18550,18450,6807
|
|
20250103,142800,7347792390,18510,18540,18560,18510,1231
|
|
20250103,142700,7324954170,18550,18550,18550,18500,354
|
|
20250103,142600,7318392470,18550,18560,18560,18500,653
|
|
20250103,142500,7306288080,18560,18550,18560,18500,4828
|
|
20250103,142400,7216802930,18560,18540,18600,18540,7209
|
|
20250103,142300,7082851300,18530,18460,18530,18460,12398
|
|
20250103,142200,6853609260,18460,18450,18460,18450,229
|
|
20250103,142100,6849383030,18460,18470,18470,18460,442
|
|
20250103,142000,6841221890,18470,18470,18470,18470,26
|
|
20250103,141900,6840741670,18470,18430,18470,18410,3352
|
|
20250103,141800,6778906790,18430,18410,18430,18400,7286
|
|
20250103,141700,6644805120,18410,18410,18410,18400,166
|
|
20250103,141600,6641749070,18410,18400,18420,18400,1107
|
|
20250103,141500,6621375990,18380,18370,18380,18370,77
|
|
20250103,141400,6619961380,18400,18410,18410,18380,109
|
|
20250103,141300,6617957150,18410,18400,18410,18400,4
|
|
20250103,141200,6617883540,18410,18360,18410,18360,19
|
|
20250103,141100,6617533970,18360,18420,18430,18360,98
|
|
20250103,141000,6615732740,18360,18430,18430,18360,232
|
|
20250103,140900,6611469000,18430,18380,18430,18350,2400
|
|
20250103,140800,6567382490,18400,18400,18400,18370,395
|
|
20250103,140700,6560116970,18360,18360,18360,18360,12
|
|
20250103,140600,6559896650,18370,18400,18400,18360,933
|
|
20250103,140500,6542754180,18400,18440,18450,18400,751
|
|
20250103,140400,6528913220,18440,18400,18450,18400,3374
|
|
20250103,140300,6466780800,18400,18390,18410,18390,1197
|
|
20250103,140200,6444755380,18390,18380,18400,18360,569
|
|
20250103,140100,6434300300,18380,18400,18400,18380,215
|
|
20250103,140000,6430344740,18400,18400,18410,18380,967
|
|
20250103,135900,6412555480,18400,18390,18400,18370,348
|
|
20250103,135800,6406155710,18390,18370,18400,18350,1472
|
|
20250103,135700,6379099430,18370,18350,18370,18330,655
|
|
20250103,135600,6367073420,18330,18340,18350,18330,179
|
|
20250103,135500,6363790290,18360,18340,18360,18310,1221
|
|
20250103,135400,6341403450,18350,18410,18410,18350,1803
|
|
20250103,135300,6308274680,18410,18430,18430,18410,481
|
|
20250103,135200,6299415430,18430,18400,18430,18400,1307
|
|
20250103,135100,6275351420,18400,18370,18400,18370,1158
|
|
20250103,135000,6254064870,18400,18400,18400,18370,818
|
|
20250103,134900,6239025040,18400,18400,18400,18380,275
|
|
20250103,134800,6233965180,18400,18410,18410,18360,861
|
|
20250103,134700,6218121160,18410,18400,18430,18400,1355
|
|
20250103,134600,6193170670,18400,18350,18410,18350,929
|
|
20250103,134500,6176088720,18350,18330,18350,18330,993
|
|
20250103,134400,6157877790,18330,18340,18340,18310,739
|
|
20250103,134300,6144336000,18340,18340,18340,18300,399
|
|
20250103,134200,6137030200,18340,18370,18380,18310,942
|
|
20250103,134100,6119742980,18370,18300,18380,18250,1377
|
|
20250103,134000,6094497180,18310,18310,18320,18260,1101
|
|
20250103,133900,6074358740,18250,18190,18330,18180,3250
|
|
20250103,133800,6015177990,18190,18260,18270,18190,2642
|
|
20250103,133700,5967044300,18260,18370,18380,18250,7065
|
|
20250103,133600,5837766290,18380,18420,18430,18370,3442
|
|
20250103,133500,5774437180,18430,18430,18440,18420,1765
|
|
20250103,133400,5741902130,18440,18440,18450,18430,1711
|
|
20250103,133300,5710348820,18440,18410,18440,18410,373
|
|
20250103,133200,5703473240,18440,18430,18440,18390,2157
|
|
20250103,133100,5663761590,18430,18440,18450,18430,5178
|
|
20250103,133000,5568272960,18450,18450,18450,18420,2012
|
|
20250103,132900,5531169940,18440,18400,18440,18390,3061
|
|
20250103,132800,5474776850,18400,18370,18430,18360,10243
|
|
20250103,132700,5286343430,18370,18330,18380,18330,7342
|
|
20250103,132600,5151561690,18330,18310,18330,18310,1056
|
|
20250103,132500,5132212790,18320,18320,18330,18270,2278
|
|
20250103,132400,5090490780,18320,18280,18340,18280,4060
|
|
20250103,132300,5016112010,18300,18290,18320,18250,4972
|
|
20250103,132200,4925141740,18290,18280,18290,18280,471
|
|
20250103,132100,4916528660,18290,18280,18290,18240,795
|
|
20250103,132000,4901994200,18300,18190,18300,18190,6366
|
|
20250103,131900,4785736240,18200,18210,18210,18200,85
|
|
20250103,131800,4784188490,18210,18190,18210,18190,424
|
|
20250103,131700,4776473480,18190,18230,18230,18190,805
|
|
20250103,131600,4761822570,18240,18230,18240,18230,927
|
|
20250103,131500,4744922320,18230,18210,18230,18190,1655
|
|
20250103,131400,4714766580,18210,18180,18210,18170,855
|
|
20250103,131300,4699211630,18210,18200,18230,18200,2038
|
|
20250103,131200,4662100730,18200,18140,18200,18140,1184
|
|
20250103,131100,4640591480,18140,18120,18140,18120,1007
|
|
20250103,131000,4622335510,18120,18080,18120,18080,2726
|
|
20250103,130900,4572987900,18090,18090,18100,18070,95
|
|
20250103,130800,4571269710,18100,18090,18100,18090,76
|
|
20250103,130700,4569894710,18070,18060,18070,18060,143
|
|
20250103,130600,4567312100,18060,18060,18060,18060,200
|
|
20250103,130500,4563700100,18100,18060,18100,18060,23
|
|
20250103,130400,4563284120,18110,18060,18110,18050,1579
|
|
20250103,130300,4534719720,18050,18090,18090,18050,18
|
|
20250103,130200,4534394220,18090,18090,18090,18090,10
|
|
20250103,130100,4534213320,18090,18050,18090,18050,327
|
|
20250103,130000,4528310370,18070,18090,18090,18070,247
|
|
20250103,125900,4523846620,18090,18070,18090,18050,543
|
|
20250103,125800,4514035360,18070,18050,18070,18050,51
|
|
20250103,125700,4513114210,18070,18100,18120,18070,2942
|
|
20250103,125600,4459902760,18090,18090,18090,18070,823
|
|
20250103,125500,4445028690,18090,18070,18090,18070,77
|
|
20250103,125400,4443636980,18100,18050,18100,18050,1245
|
|
20250103,125300,4421150550,18050,18100,18100,18050,1304
|
|
20250103,125200,4397603170,18100,18100,18100,18070,297
|
|
20250103,125100,4392228250,18100,18090,18100,18060,1652
|
|
20250103,125000,4362332930,18090,18090,18130,18090,2335
|
|
20250103,124900,4320069000,18090,18090,18090,18090,0
|
|
20250103,124800,4320069000,18090,18080,18090,18080,182
|
|
20250103,124700,4316778150,18050,18080,18080,18050,117
|
|
20250103,124600,4314662820,18080,18080,18080,18080,15
|
|
20250103,124500,4314391620,18080,18080,18080,18080,80
|
|
20250103,124400,4312945220,18080,18040,18080,18040,49
|
|
20250103,124300,4312060660,18050,18080,18080,18050,36
|
|
20250103,124200,4311410380,18050,18060,18060,18050,304
|
|
20250103,124100,4305921970,18060,18040,18070,18040,177
|
|
20250103,124000,4302724980,18080,18080,18080,18080,25
|
|
20250103,123900,4302272980,18070,18010,18070,18010,429
|
|
20250103,123800,4294541330,18050,18030,18050,18030,25
|
|
20250103,123700,4294090420,18050,18010,18050,18010,81
|
|
20250103,123600,4292630560,18050,18020,18050,18020,450
|
|
20250103,123500,4284519310,18020,18050,18050,18020,40
|
|
20250103,123400,4283798180,18050,18050,18050,18050,25
|
|
20250103,123300,4283346930,18040,18040,18040,18040,15
|
|
20250103,123200,4283076330,18050,18080,18080,18050,6
|
|
20250103,123100,4282967910,18100,18010,18100,17980,5640
|
|
20250103,123000,4181386940,18020,18030,18030,18020,161
|
|
20250103,122900,4178485560,18040,18040,18040,18040,0
|
|
20250103,122800,4178485560,18040,18020,18040,18020,84
|
|
20250103,122700,4176971300,18040,18010,18040,18010,379
|
|
20250103,122600,4170144610,18040,18010,18040,18010,145
|
|
20250103,122500,4167532100,18020,18020,18020,18020,76
|
|
20250103,122400,4166162580,18040,18040,18040,18040,33
|
|
20250103,122300,4165567260,18020,18020,18040,18020,58
|
|
20250103,122200,4164521780,18040,18040,18040,18040,0
|
|
20250103,122100,4164521780,18040,18010,18040,18010,309
|
|
20250103,122000,4158955280,18010,18040,18040,18010,157
|
|
20250103,121900,4156126700,18040,18040,18040,18040,15
|
|
20250103,121800,4155856100,18030,18030,18030,18030,31
|
|
20250103,121700,4155297170,18060,18060,18060,18060,16
|
|
20250103,121600,4155008210,18070,18070,18070,18070,25
|
|
20250103,121500,4154556460,18070,18070,18070,18070,0
|
|
20250103,121400,4154556460,18070,18040,18080,18040,319
|
|
20250103,121300,4148795640,18040,18030,18040,18010,821
|
|
20250103,121200,4134004790,18020,18030,18030,18020,78
|
|
20250103,121100,4132599110,18040,18030,18040,18030,92
|
|
20250103,121000,4130940190,18020,18020,18030,18020,288
|
|
20250103,120900,4125750280,18030,18020,18030,18020,355
|
|
20250103,120800,4119352580,18030,18030,18030,18030,207
|
|
20250103,120700,4115620370,18040,18040,18040,18030,123
|
|
20250103,120600,4113402280,18030,18070,18070,18030,270
|
|
20250103,120500,4108532540,18070,18070,18070,18070,17
|
|
20250103,120400,4108225350,18080,18030,18080,18030,1017
|
|
20250103,120300,4089882800,18030,18040,18090,18030,67
|
|
20250103,120200,4088673390,18040,18040,18040,18030,242
|
|
20250103,120100,4084307990,18090,18050,18090,18040,1198
|
|
20250103,120000,4062680090,18050,18090,18090,18050,419
|
|
20250103,115900,4055110830,18090,18090,18090,18090,16
|
|
20250103,115800,4054821390,18050,18050,18050,18050,4
|
|
20250103,115700,4054749190,18090,18090,18090,18090,25
|
|
20250103,115600,4054296940,18090,18090,18100,18090,563
|
|
20250103,115500,4044111890,18090,18090,18090,18090,0
|
|
20250103,115400,4044111890,18090,18080,18090,18080,197
|
|
20250103,115300,4040549880,18090,18070,18090,18040,452
|
|
20250103,115200,4032388480,18090,18090,18090,18090,10
|
|
20250103,115100,4032207580,18100,18100,18100,18100,16
|
|
20250103,115000,4031917980,18090,18090,18100,18090,163
|
|
20250103,114900,4028969020,18090,18090,18090,18050,144
|
|
20250103,114800,4026368220,18080,18080,18080,18080,83
|
|
20250103,114700,4024867580,18080,18020,18080,18020,1652
|
|
20250103,114600,3995056790,18070,18070,18070,18030,205
|
|
20250103,114500,3991359240,18030,18030,18030,18030,5
|
|
20250103,114400,3991269090,18080,18030,18080,18030,60
|
|
20250103,114300,3990186140,18040,18080,18080,18040,18
|
|
20250103,114200,3989860770,18090,18070,18090,18010,355
|
|
20250103,114100,3983450280,18090,18040,18090,18010,1512
|
|
20250103,114000,3956183570,18090,18090,18090,18040,157
|
|
20250103,113900,3953343640,18090,18090,18090,18090,29
|
|
20250103,113800,3952819030,18040,18040,18040,18040,72
|
|
20250103,113700,3951520150,18030,18100,18100,18030,349
|
|
20250103,113600,3945220700,18050,18080,18090,18040,981
|
|
20250103,113500,3927507880,18080,18060,18080,18050,52
|
|
20250103,113400,3926568760,18090,18080,18090,18080,66
|
|
20250103,113300,3925375320,18080,18040,18080,18040,32
|
|
20250103,113200,3924797370,18040,18040,18040,18030,155
|
|
20250103,113100,3922001210,18040,18050,18050,18040,71
|
|
20250103,113000,3920719960,18090,18080,18090,18080,147
|
|
20250103,112900,3918060740,18090,18090,18090,18090,39
|
|
20250103,112800,3917355230,18090,18090,18090,18050,552
|
|
20250103,112700,3907369630,18090,18090,18090,18090,57
|
|
20250103,112600,3906338500,18050,18090,18090,18050,157
|
|
20250103,112500,3903504010,18030,18040,18040,18030,5
|
|
20250103,112400,3903413830,18040,18020,18040,18010,546
|
|
20250103,112300,3893574370,18020,18070,18100,18020,519
|
|
20250103,112200,3884213330,18050,18100,18140,18020,2313
|
|
20250103,112100,3842432210,18110,18160,18160,18110,143
|
|
20250103,112000,3839842180,18170,18140,18170,18100,900
|
|
20250103,111900,3823543280,18140,18140,18160,18130,312
|
|
20250103,111800,3817884650,18140,18140,18140,18140,192
|
|
20250103,111700,3814401770,18140,18160,18180,18130,622
|
|
20250103,111600,3803112040,18180,18170,18180,18170,147
|
|
20250103,111500,3800440290,18170,18130,18180,18130,469
|
|
20250103,111400,3791918630,18100,18100,18100,18100,14
|
|
20250103,111300,3791665230,18100,18110,18120,18090,222
|
|
20250103,111200,3787646410,18110,18100,18120,18100,210
|
|
20250103,111100,3783841520,18100,18100,18100,18040,2661
|
|
20250103,111000,3735720560,18100,18140,18140,18100,1068
|
|
20250103,110900,3716373180,18140,18180,18210,18140,832
|
|
20250103,110800,3701257740,18180,18230,18240,18180,486
|
|
20250103,110700,3692419050,18240,18260,18260,18180,449
|
|
20250103,110600,3684244840,18240,18250,18260,18240,201
|
|
20250103,110500,3680576770,18250,18270,18270,18240,709
|
|
20250103,110400,3667635440,18270,18280,18280,18260,191
|
|
20250103,110300,3664145320,18280,18300,18300,18250,541
|
|
20250103,110200,3654264470,18280,18280,18300,18280,572
|
|
20250103,110100,3643807710,18280,18280,18290,18280,1741
|
|
20250103,110000,3611974610,18280,18260,18280,18260,365
|
|
20250103,105900,3605307130,18260,18270,18270,18240,346
|
|
20250103,105800,3598988300,18270,18240,18270,18240,1231
|
|
20250103,105700,3576513150,18240,18190,18240,18190,435
|
|
20250103,105600,3568584110,18190,18190,18200,18180,736
|
|
20250103,105500,3555196390,18190,18190,18190,18180,716
|
|
20250103,105400,3542177420,18190,18200,18200,18190,802
|
|
20250103,105300,3527586820,18200,18200,18230,18200,2558
|
|
20250103,105200,3481013390,18200,18210,18210,18100,1304
|
|
20250103,105100,3457315340,18210,18180,18220,18180,572
|
|
20250103,105000,3446898570,18210,18170,18210,18160,1999
|
|
20250103,104900,3410521780,18170,18190,18190,18120,923
|
|
20250103,104800,3393755620,18180,18160,18180,18150,828
|
|
20250103,104700,3378710690,18150,18140,18150,18140,270
|
|
20250103,104600,3373812760,18140,18080,18140,18080,269
|
|
20250103,104500,3368936110,18080,18010,18080,18010,971
|
|
20250103,104400,3351412330,18010,18000,18010,18000,334
|
|
20250103,104300,3345397870,17990,17990,18000,17970,343
|
|
20250103,104200,3339230520,17990,18010,18010,17990,28
|
|
20250103,104100,3338726500,17990,18000,18010,17990,327
|
|
20250103,104000,3332843170,18000,18000,18010,18000,541
|
|
20250103,103900,3323104620,18010,18010,18010,18000,174
|
|
20250103,103800,3319970890,18010,18020,18020,18010,76
|
|
20250103,103700,3318601960,18000,18010,18010,18000,375
|
|
20250103,103600,3311850860,18020,18060,18060,18020,64
|
|
20250103,103500,3310696780,18000,18080,18080,18000,1201
|
|
20250103,103400,3289063630,18080,18070,18080,18070,245
|
|
20250103,103300,3284635610,18070,17990,18070,17990,1480
|
|
20250103,103200,3257958180,17940,17920,17950,17920,159
|
|
20250103,103100,3255106520,17920,17940,17940,17920,92
|
|
20250103,103000,3253456770,17940,17950,17950,17930,791
|
|
20250103,102900,3239265850,17950,17980,17980,17950,783
|
|
20250103,102800,3225203530,17990,18030,18030,17990,87
|
|
20250103,102700,3223637070,17970,17960,18000,17960,440
|
|
20250103,102600,3215733400,17960,18040,18040,17950,1038
|
|
20250103,102500,3197092150,17950,18030,18040,17950,1028
|
|
20250103,102400,3178605080,18010,18100,18120,18010,1403
|
|
20250103,102300,3153273630,18100,18110,18110,18080,2151
|
|
20250103,102200,3114343300,18130,18150,18150,18130,1394
|
|
20250103,102100,3089060610,18140,18180,18180,18130,569
|
|
20250103,102000,3078738470,18180,18200,18200,18180,385
|
|
20250103,101900,3071739010,18220,18220,18240,18200,2246
|
|
20250103,101800,3030819350,18210,18180,18210,18170,4309
|
|
20250103,101700,2952456540,18180,18140,18180,18140,2938
|
|
20250103,101600,2899115420,18140,18150,18150,18140,679
|
|
20250103,101500,2886794150,18150,18110,18150,18100,2912
|
|
20250103,101400,2833988100,18110,18130,18130,18100,694
|
|
20250103,101300,2821410870,18130,18130,18130,18100,2112
|
|
20250103,101200,2783150290,18130,18150,18150,18130,1288
|
|
20250103,101100,2759792720,18150,18160,18160,18150,291
|
|
20250103,101000,2754508970,18120,18110,18120,18100,1660
|
|
20250103,100900,2724445420,18110,18160,18160,18110,1823
|
|
20250103,100800,2691397040,18170,18070,18170,18070,2584
|
|
20250103,100700,2644545700,18070,18020,18070,18020,1532
|
|
20250103,100600,2616887040,18020,17990,18020,17990,64
|
|
20250103,100500,2615735460,17980,17990,17990,17980,401
|
|
20250103,100400,2608524980,17990,18000,18020,17990,820
|
|
20250103,100300,2593765940,18000,18030,18030,18000,363
|
|
20250103,100200,2587221200,18030,18040,18040,17960,2911
|
|
20250103,100100,2534741060,18010,17980,18010,17940,2490
|
|
20250103,100000,2489953990,17980,17970,17990,17970,624
|
|
20250103,095900,2478736660,17970,17900,17970,17900,803
|
|
20250103,095800,2464330300,17900,17870,17900,17850,1026
|
|
20250103,095700,2446012640,17860,17890,17890,17860,612
|
|
20250103,095600,2435074500,17940,17890,17970,17850,2140
|
|
20250103,095500,2396810900,17990,17890,17990,17890,176
|
|
20250103,095400,2393657940,17890,17960,17960,17890,1448
|
|
20250103,095300,2367710230,17960,17950,17960,17920,886
|
|
20250103,095200,2351808810,17950,17920,17950,17900,797
|
|
20250103,095100,2337526120,17920,17950,17950,17920,82
|
|
20250103,095000,2336055990,17920,17920,17960,17900,530
|
|
20250103,094900,2326561330,17910,17910,17920,17910,699
|
|
20250103,094800,2314041640,17910,17930,17930,17910,333
|
|
20250103,094700,2308076340,18000,17980,18000,17920,1045
|
|
20250103,094600,2289333600,17960,18060,18060,17960,173
|
|
20250103,094500,2286224800,18000,17960,18000,17940,858
|
|
20250103,094400,2270799970,17960,17980,17980,17930,739
|
|
20250103,094300,2257536970,17990,18070,18070,17990,2201
|
|
20250103,094200,2217804940,18080,18090,18090,18040,2248
|
|
20250103,094100,2177150160,18090,18040,18090,18010,1036
|
|
20250103,094000,2158450360,18030,18020,18030,18020,232
|
|
20250103,093900,2154269420,18020,18020,18030,18020,229
|
|
20250103,093800,2150142640,18020,18020,18020,17980,241
|
|
20250103,093700,2145804110,17990,18030,18030,17990,96
|
|
20250103,093600,2144073840,18030,17970,18050,17970,1204
|
|
20250103,093500,2122401280,17980,17950,17990,17950,700
|
|
20250103,093400,2109831220,17860,17900,17960,17860,1096
|
|
20250103,093300,2090252260,17830,17860,17900,17830,586
|
|
20250103,093200,2079791750,17860,17860,17880,17800,1710
|
|
20250103,093100,2049335780,17810,17820,17900,17810,2392
|
|
20250103,093000,2006680420,17800,17910,17970,17800,1829
|
|
20250103,092900,1973971450,17930,17940,18020,17900,233
|
|
20250103,092800,1969794230,18030,17950,18070,17880,1623
|
|
20250103,092700,1940662340,18000,17950,18000,17920,1298
|
|
20250103,092600,1917368200,18000,18110,18110,18000,1109
|
|
20250103,092500,1897342020,18110,18270,18280,18100,2358
|
|
20250103,092400,1854451050,18270,18220,18300,18190,8211
|
|
20250103,092300,1704461310,18230,18150,18260,18140,2864
|
|
20250103,092200,1652337570,18140,18160,18190,18120,2402
|
|
20250103,092100,1608743220,18160,18230,18240,18150,1072
|
|
20250103,092000,1589252710,18230,18160,18260,18150,2284
|
|
20250103,091900,1547609140,18160,18270,18340,18140,4930
|
|
20250103,091800,1457593590,18270,18230,18350,18230,3890
|
|
20250103,091700,1386430950,18230,18150,18330,18130,8829
|
|
20250103,091600,1225236050,18130,18090,18210,18080,9266
|
|
20250103,091500,1056956780,18100,17860,18100,17860,17706
|
|
20250103,091400,739264020,17870,17770,17870,17770,8600
|
|
20250103,091300,585946590,17830,17760,17830,17720,1579
|
|
20250103,091200,557834660,17770,17780,17880,17700,5344
|
|
20250103,091100,462797490,17780,17650,17800,17620,4402
|
|
20250103,091000,384748860,17620,17630,17650,17580,2752
|
|
20250103,090900,336273160,17640,17550,17670,17510,6221
|
|
20250103,090800,226965630,17580,17560,17590,17530,1637
|
|
20250103,090700,198235160,17560,17520,17560,17510,721
|
|
20250103,090600,185581650,17520,17430,17520,17430,2153
|
|
20250103,090500,147956910,17410,17340,17410,17340,790
|
|
20250103,090400,134231780,17350,17390,17390,17300,671
|
|
20250103,090300,122585250,17420,17360,17420,17340,1616
|
|
20250103,090200,94504010,17290,17220,17290,17190,1570
|
|
20250103,090100,67488740,17190,17280,17280,17190,1585
|
|
20250103,090000,40189130,17280,17320,17350,17280,2322
|