634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,193000,2928598350,15200,15200,15200,15200,0
|
|
20250109,192900,2928598350,15200,15200,15200,15200,0
|
|
20250109,192800,2928598350,15200,15200,15200,15200,0
|
|
20250109,192700,2928598350,15200,15200,15200,15200,0
|
|
20250109,192600,2928598350,15200,15200,15200,15200,0
|
|
20250109,192500,2928598350,15200,15200,15200,15200,0
|
|
20250109,192400,2928598350,15200,15200,15200,15200,0
|
|
20250109,192300,2928598350,15200,15200,15200,15200,0
|
|
20250109,192200,2928598350,15200,15200,15200,15200,0
|
|
20250109,192100,2928598350,15200,15200,15200,15200,0
|
|
20250109,192000,2928598350,15200,15200,15200,15200,0
|
|
20250109,191900,2928598350,15200,15200,15200,15200,0
|
|
20250109,191800,2928598350,15200,15200,15200,15200,0
|
|
20250109,191700,2928598350,15200,15200,15200,15200,0
|
|
20250109,191600,2928598350,15200,15200,15200,15200,0
|
|
20250109,191500,2928598350,15200,15200,15200,15200,0
|
|
20250109,191400,2928598350,15200,15200,15200,15200,0
|
|
20250109,191300,2928598350,15200,15200,15200,15200,0
|
|
20250109,191200,2928598350,15200,15200,15200,15200,0
|
|
20250109,191100,2928598350,15200,15200,15200,15200,0
|
|
20250109,191000,2928598350,15200,15200,15200,15200,0
|
|
20250109,190900,2928598350,15200,15200,15200,15200,0
|
|
20250109,190800,2928598350,15200,15200,15200,15200,0
|
|
20250109,190700,2928598350,15200,15200,15200,15200,0
|
|
20250109,190600,2928598350,15200,15200,15200,15200,0
|
|
20250109,190500,2928598350,15200,15200,15200,15200,0
|
|
20250109,190400,2928598350,15200,15200,15200,15200,0
|
|
20250109,190300,2928598350,15200,15200,15200,15200,0
|
|
20250109,190200,2928598350,15200,15200,15200,15200,0
|
|
20250109,190100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,190000,2928598350,15200,15200,15200,15200,0
|
|
20250109,185900,2928598350,15200,15200,15200,15200,0
|
|
20250109,185800,2928598350,15200,15200,15200,15200,0
|
|
20250109,185700,2928598350,15200,15200,15200,15200,0
|
|
20250109,185600,2928598350,15200,15200,15200,15200,0
|
|
20250109,185500,2928598350,15200,15200,15200,15200,0
|
|
20250109,185400,2928598350,15200,15200,15200,15200,0
|
|
20250109,185300,2928598350,15200,15200,15200,15200,0
|
|
20250109,185200,2928598350,15200,15200,15200,15200,0
|
|
20250109,185100,2928598350,15200,15200,15200,15200,0
|
|
20250109,185000,2928598350,15200,15200,15200,15200,0
|
|
20250109,184900,2928598350,15200,15200,15200,15200,0
|
|
20250109,184800,2928598350,15200,15200,15200,15200,0
|
|
20250109,184700,2928598350,15200,15200,15200,15200,0
|
|
20250109,184600,2928598350,15200,15200,15200,15200,0
|
|
20250109,184500,2928598350,15200,15200,15200,15200,0
|
|
20250109,184400,2928598350,15200,15200,15200,15200,0
|
|
20250109,184300,2928598350,15200,15200,15200,15200,0
|
|
20250109,184200,2928598350,15200,15200,15200,15200,0
|
|
20250109,184100,2928598350,15200,15200,15200,15200,0
|
|
20250109,184000,2928598350,15200,15200,15200,15200,0
|
|
20250109,183900,2928598350,15200,15200,15200,15200,0
|
|
20250109,183800,2928598350,15200,15200,15200,15200,0
|
|
20250109,183700,2928598350,15200,15200,15200,15200,0
|
|
20250109,183600,2928598350,15200,15200,15200,15200,0
|
|
20250109,183500,2928598350,15200,15200,15200,15200,0
|
|
20250109,183400,2928598350,15200,15200,15200,15200,0
|
|
20250109,183300,2928598350,15200,15200,15200,15200,0
|
|
20250109,183200,2928598350,15200,15200,15200,15200,0
|
|
20250109,183100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,183000,2928598350,15200,15200,15200,15200,0
|
|
20250109,182900,2928598350,15200,15200,15200,15200,0
|
|
20250109,182800,2928598350,15200,15200,15200,15200,0
|
|
20250109,182700,2928598350,15200,15200,15200,15200,0
|
|
20250109,182600,2928598350,15200,15200,15200,15200,0
|
|
20250109,182500,2928598350,15200,15200,15200,15200,0
|
|
20250109,182400,2928598350,15200,15200,15200,15200,0
|
|
20250109,182300,2928598350,15200,15200,15200,15200,0
|
|
20250109,182200,2928598350,15200,15200,15200,15200,0
|
|
20250109,182100,2928598350,15200,15200,15200,15200,0
|
|
20250109,182000,2928598350,15200,15200,15200,15200,0
|
|
20250109,181900,2928598350,15200,15200,15200,15200,0
|
|
20250109,181800,2928598350,15200,15200,15200,15200,0
|
|
20250109,181700,2928598350,15200,15200,15200,15200,0
|
|
20250109,181600,2928598350,15200,15200,15200,15200,0
|
|
20250109,181500,2928598350,15200,15200,15200,15200,0
|
|
20250109,181400,2928598350,15200,15200,15200,15200,0
|
|
20250109,181300,2928598350,15200,15200,15200,15200,0
|
|
20250109,181200,2928598350,15200,15200,15200,15200,0
|
|
20250109,181100,2928598350,15200,15200,15200,15200,0
|
|
20250109,181000,2928598350,15200,15200,15200,15200,0
|
|
20250109,180900,2928598350,15200,15200,15200,15200,0
|
|
20250109,180800,2928598350,15200,15200,15200,15200,0
|
|
20250109,180700,2928598350,15200,15200,15200,15200,0
|
|
20250109,180600,2928598350,15200,15200,15200,15200,0
|
|
20250109,180500,2928598350,15200,15200,15200,15200,0
|
|
20250109,180400,2928598350,15200,15200,15200,15200,0
|
|
20250109,180300,2928598350,15200,15200,15200,15200,0
|
|
20250109,180200,2928598350,15200,15200,15200,15200,0
|
|
20250109,180100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,180000,2928598350,15200,15200,15200,15200,0
|
|
20250109,175900,2928598350,15200,15200,15200,15200,0
|
|
20250109,175800,2928598350,15200,15200,15200,15200,0
|
|
20250109,175700,2928598350,15200,15200,15200,15200,0
|
|
20250109,175600,2928598350,15200,15200,15200,15200,0
|
|
20250109,175500,2928598350,15200,15200,15200,15200,0
|
|
20250109,175400,2928598350,15200,15200,15200,15200,0
|
|
20250109,175300,2928598350,15200,15200,15200,15200,0
|
|
20250109,175200,2928598350,15200,15200,15200,15200,0
|
|
20250109,175100,2928598350,15200,15200,15200,15200,0
|
|
20250109,175000,2928598350,15200,15200,15200,15200,0
|
|
20250109,174900,2928598350,15200,15200,15200,15200,0
|
|
20250109,174800,2928598350,15200,15200,15200,15200,0
|
|
20250109,174700,2928598350,15200,15200,15200,15200,0
|
|
20250109,174600,2928598350,15200,15200,15200,15200,0
|
|
20250109,174500,2928598350,15200,15200,15200,15200,0
|
|
20250109,174400,2928598350,15200,15200,15200,15200,0
|
|
20250109,174300,2928598350,15200,15200,15200,15200,0
|
|
20250109,174200,2928598350,15200,15200,15200,15200,0
|
|
20250109,174100,2928598350,15200,15200,15200,15200,0
|
|
20250109,174000,2928598350,15200,15200,15200,15200,0
|
|
20250109,173900,2928598350,15200,15200,15200,15200,0
|
|
20250109,173800,2928598350,15200,15200,15200,15200,0
|
|
20250109,173700,2928598350,15200,15200,15200,15200,0
|
|
20250109,173600,2928598350,15200,15200,15200,15200,0
|
|
20250109,173500,2928598350,15200,15200,15200,15200,0
|
|
20250109,173400,2928598350,15200,15200,15200,15200,0
|
|
20250109,173300,2928598350,15200,15200,15200,15200,0
|
|
20250109,173200,2928598350,15200,15200,15200,15200,0
|
|
20250109,173100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,173000,2928598350,15200,15200,15200,15200,0
|
|
20250109,172900,2928598350,15200,15200,15200,15200,0
|
|
20250109,172800,2928598350,15200,15200,15200,15200,0
|
|
20250109,172700,2928598350,15200,15200,15200,15200,0
|
|
20250109,172600,2928598350,15200,15200,15200,15200,0
|
|
20250109,172500,2928598350,15200,15200,15200,15200,0
|
|
20250109,172400,2928598350,15200,15200,15200,15200,0
|
|
20250109,172300,2928598350,15200,15200,15200,15200,0
|
|
20250109,172200,2928598350,15200,15200,15200,15200,0
|
|
20250109,172100,2928598350,15200,15200,15200,15200,0
|
|
20250109,172000,2928598350,15200,15200,15200,15200,0
|
|
20250109,171900,2928598350,15200,15200,15200,15200,0
|
|
20250109,171800,2928598350,15200,15200,15200,15200,0
|
|
20250109,171700,2928598350,15200,15200,15200,15200,0
|
|
20250109,171600,2928598350,15200,15200,15200,15200,0
|
|
20250109,171500,2928598350,15200,15200,15200,15200,0
|
|
20250109,171400,2928598350,15200,15200,15200,15200,0
|
|
20250109,171300,2928598350,15200,15200,15200,15200,0
|
|
20250109,171200,2928598350,15200,15200,15200,15200,0
|
|
20250109,171100,2928598350,15200,15200,15200,15200,0
|
|
20250109,171000,2928598350,15200,15200,15200,15200,0
|
|
20250109,170900,2928598350,15200,15200,15200,15200,0
|
|
20250109,170800,2928598350,15200,15200,15200,15200,0
|
|
20250109,170700,2928598350,15200,15200,15200,15200,0
|
|
20250109,170600,2928598350,15200,15200,15200,15200,0
|
|
20250109,170500,2928598350,15200,15200,15200,15200,0
|
|
20250109,170400,2928598350,15200,15200,15200,15200,0
|
|
20250109,170300,2928598350,15200,15200,15200,15200,0
|
|
20250109,170200,2928598350,15200,15200,15200,15200,0
|
|
20250109,170100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,170000,2928598350,15200,15200,15200,15200,0
|
|
20250109,165900,2928598350,15200,15200,15200,15200,0
|
|
20250109,165800,2928598350,15200,15200,15200,15200,0
|
|
20250109,165700,2928598350,15200,15200,15200,15200,0
|
|
20250109,165600,2928598350,15200,15200,15200,15200,0
|
|
20250109,165500,2928598350,15200,15200,15200,15200,0
|
|
20250109,165400,2928598350,15200,15200,15200,15200,0
|
|
20250109,165300,2928598350,15200,15200,15200,15200,0
|
|
20250109,165200,2928598350,15200,15200,15200,15200,0
|
|
20250109,165100,2928598350,15200,15200,15200,15200,0
|
|
20250109,165000,2928598350,15200,15200,15200,15200,0
|
|
20250109,164900,2928598350,15200,15200,15200,15200,0
|
|
20250109,164800,2928598350,15200,15200,15200,15200,0
|
|
20250109,164700,2928598350,15200,15200,15200,15200,0
|
|
20250109,164600,2928598350,15200,15200,15200,15200,0
|
|
20250109,164500,2928598350,15200,15200,15200,15200,0
|
|
20250109,164400,2928598350,15200,15200,15200,15200,0
|
|
20250109,164300,2928598350,15200,15200,15200,15200,0
|
|
20250109,164200,2928598350,15200,15200,15200,15200,0
|
|
20250109,164100,2928598350,15200,15200,15200,15200,0
|
|
20250109,164000,2928598350,15200,15200,15200,15200,0
|
|
20250109,163900,2928598350,15200,15200,15200,15200,0
|
|
20250109,163800,2928598350,15200,15200,15200,15200,0
|
|
20250109,163700,2928598350,15200,15200,15200,15200,0
|
|
20250109,163600,2928598350,15200,15200,15200,15200,0
|
|
20250109,163500,2928598350,15200,15200,15200,15200,0
|
|
20250109,163400,2928598350,15200,15200,15200,15200,0
|
|
20250109,163300,2928598350,15200,15200,15200,15200,0
|
|
20250109,163200,2928598350,15200,15200,15200,15200,0
|
|
20250109,163100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,163000,2928598350,15200,15200,15200,15200,0
|
|
20250109,162900,2928598350,15200,15200,15200,15200,0
|
|
20250109,162800,2928598350,15200,15200,15200,15200,0
|
|
20250109,162700,2928598350,15200,15200,15200,15200,0
|
|
20250109,162600,2928598350,15200,15200,15200,15200,0
|
|
20250109,162500,2928598350,15200,15200,15200,15200,0
|
|
20250109,162400,2928598350,15200,15200,15200,15200,0
|
|
20250109,162300,2928598350,15200,15200,15200,15200,0
|
|
20250109,162200,2928598350,15200,15200,15200,15200,0
|
|
20250109,162100,2928598350,15200,15200,15200,15200,0
|
|
20250109,162000,2928598350,15200,15200,15200,15200,0
|
|
20250109,161900,2928598350,15200,15200,15200,15200,0
|
|
20250109,161800,2928598350,15200,15200,15200,15200,0
|
|
20250109,161700,2928598350,15200,15200,15200,15200,0
|
|
20250109,161600,2928598350,15200,15200,15200,15200,0
|
|
20250109,161500,2928598350,15200,15200,15200,15200,0
|
|
20250109,161400,2928598350,15200,15200,15200,15200,0
|
|
20250109,161300,2928598350,15200,15200,15200,15200,0
|
|
20250109,161200,2928598350,15200,15200,15200,15200,0
|
|
20250109,161100,2928598350,15200,15200,15200,15200,0
|
|
20250109,161000,2928598350,15200,15200,15200,15200,0
|
|
20250109,160900,2928598350,15200,15200,15200,15200,0
|
|
20250109,160800,2928598350,15200,15200,15200,15200,0
|
|
20250109,160700,2928598350,15200,15200,15200,15200,0
|
|
20250109,160600,2928598350,15200,15200,15200,15200,0
|
|
20250109,160500,2928598350,15200,15200,15200,15200,0
|
|
20250109,160400,2928598350,15200,15200,15200,15200,0
|
|
20250109,160300,2928598350,15200,15200,15200,15200,0
|
|
20250109,160200,2928598350,15200,15200,15200,15200,0
|
|
20250109,160100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,160000,2928598350,15200,15200,15200,15200,0
|
|
20250109,155900,2928598350,15200,15200,15200,15200,0
|
|
20250109,155800,2928598350,15200,15200,15200,15200,0
|
|
20250109,155700,2928598350,15200,15200,15200,15200,0
|
|
20250109,155600,2928598350,15200,15200,15200,15200,0
|
|
20250109,155500,2928598350,15200,15200,15200,15200,0
|
|
20250109,155400,2928598350,15200,15200,15200,15200,0
|
|
20250109,155300,2928598350,15200,15200,15200,15200,0
|
|
20250109,155200,2928598350,15200,15200,15200,15200,0
|
|
20250109,155100,2928598350,15200,15200,15200,15200,0
|
|
20250109,155000,2928598350,15200,15200,15200,15200,0
|
|
20250109,154900,2928598350,15200,15200,15200,15200,0
|
|
20250109,154800,2928598350,15200,15200,15200,15200,0
|
|
20250109,154700,2928598350,15200,15200,15200,15200,0
|
|
20250109,154600,2928598350,15200,15200,15200,15200,0
|
|
20250109,154500,2928598350,15200,15200,15200,15200,0
|
|
20250109,154400,2928598350,15200,15200,15200,15200,0
|
|
20250109,154300,2928598350,15200,15200,15200,15200,0
|
|
20250109,154200,2928598350,15200,15200,15200,15200,0
|
|
20250109,154100,2928598350,15200,15200,15200,15200,0
|
|
20250109,154000,2928598350,15200,15200,15200,15200,0
|
|
20250109,153900,2928598350,15200,15200,15200,15200,0
|
|
20250109,153800,2928598350,15200,15200,15200,15200,0
|
|
20250109,153700,2928598350,15200,15200,15200,15200,0
|
|
20250109,153600,2928598350,15200,15200,15200,15200,0
|
|
20250109,153500,2928598350,15200,15200,15200,15200,0
|
|
20250109,153400,2928598350,15200,15200,15200,15200,0
|
|
20250109,153300,2928598350,15200,15200,15200,15200,0
|
|
20250109,153200,2928598350,15200,15200,15200,15200,0
|
|
20250109,153100,2928598350,15200,15200,15200,15200,1968
|
|
20250109,153000,2928598350,15200,15200,15200,15200,1968
|
|
20250109,152900,2898684750,15190,15190,15190,15190,0
|
|
20250109,152800,2898684750,15190,15190,15190,15190,0
|
|
20250109,152700,2898684750,15190,15190,15190,15190,0
|
|
20250109,152600,2898684750,15190,15190,15190,15190,0
|
|
20250109,152500,2898684750,15190,15190,15190,15190,0
|
|
20250109,152400,2898684750,15190,15190,15190,15190,0
|
|
20250109,152300,2898684750,15190,15190,15190,15190,0
|
|
20250109,152200,2898684750,15190,15190,15190,15190,0
|
|
20250109,152100,2898684750,15190,15190,15190,15190,0
|
|
20250109,152000,2898684750,15190,15190,15190,15190,0
|
|
20250109,151900,2898684750,15190,15130,15200,15130,3451
|
|
20250109,151800,2846328170,15150,15130,15160,15130,1218
|
|
20250109,151700,2827898060,15130,15110,15130,15100,5209
|
|
20250109,151600,2749222090,15110,15120,15130,15110,2890
|
|
20250109,151500,2705546480,15120,15170,15180,15120,2798
|
|
20250109,151400,2663165870,15170,15170,15200,15160,436
|
|
20250109,151300,2656545640,15200,15200,15200,15160,1266
|
|
20250109,151200,2637335580,15200,15180,15200,15180,191
|
|
20250109,151100,2634436120,15180,15170,15180,15170,1884
|
|
20250109,151000,2605855820,15170,15180,15180,15170,145
|
|
20250109,150900,2603655720,15180,15200,15200,15180,234
|
|
20250109,150800,2600102380,15180,15190,15200,15180,793
|
|
20250109,150700,2588057020,15200,15200,15200,15190,174
|
|
20250109,150600,2585412470,15200,15190,15200,15170,991
|
|
20250109,150500,2570364030,15200,15200,15200,15200,1
|
|
20250109,150400,2570348830,15180,15190,15190,15180,366
|
|
20250109,150300,2564791530,15170,15190,15200,15170,983
|
|
20250109,150200,2549868970,15200,15210,15210,15200,1270
|
|
20250109,150100,2530564140,15210,15240,15240,15200,332
|
|
20250109,150000,2525511910,15240,15200,15240,15200,51
|
|
20250109,145900,2524734710,15200,15200,15200,15200,107
|
|
20250109,145800,2523108310,15200,15240,15240,15200,278
|
|
20250109,145700,2518877270,15240,15250,15250,15240,22
|
|
20250109,145600,2518541980,15240,15240,15250,15200,628
|
|
20250109,145500,2508983460,15240,15240,15240,15240,60
|
|
20250109,145400,2508069060,15200,15200,15200,15200,264
|
|
20250109,145300,2504056260,15200,15220,15240,15200,1137
|
|
20250109,145200,2486756350,15230,15230,15230,15230,65
|
|
20250109,145100,2485766400,15230,15230,15230,15230,0
|
|
20250109,145000,2485766400,15230,15220,15230,15220,158
|
|
20250109,144900,2483361330,15220,15210,15220,15210,2
|
|
20250109,144800,2483330900,15210,15210,15210,15210,0
|
|
20250109,144700,2483330900,15210,15210,15210,15210,0
|
|
20250109,144600,2483330900,15210,15210,15210,15210,0
|
|
20250109,144500,2483330900,15210,15210,15210,15210,298
|
|
20250109,144400,2478798320,15210,15210,15210,15210,1
|
|
20250109,144300,2478783110,15210,15210,15210,15210,176
|
|
20250109,144200,2476106150,15210,15210,15210,15210,0
|
|
20250109,144100,2476106150,15210,15230,15230,15200,249
|
|
20250109,144000,2472320800,15240,15240,15240,15240,0
|
|
20250109,143900,2472320800,15240,15240,15240,15240,1
|
|
20250109,143800,2472305560,15200,15210,15210,15200,158
|
|
20250109,143700,2469903900,15250,15250,15250,15250,1
|
|
20250109,143600,2469888650,15210,15250,15250,15210,424
|
|
20250109,143500,2463438930,15270,15270,15270,15270,1
|
|
20250109,143400,2463423660,15200,15200,15200,15200,120
|
|
20250109,143300,2461599660,15280,15280,15280,15280,0
|
|
20250109,143200,2461599660,15280,15230,15280,15190,750
|
|
20250109,143100,2450200670,15280,15280,15280,15280,157
|
|
20250109,143000,2447801710,15260,15240,15260,15240,100
|
|
20250109,142900,2446275750,15290,15290,15290,15290,1
|
|
20250109,142800,2446260460,15220,15250,15300,15220,479
|
|
20250109,142700,2438942260,15210,15250,15250,15210,4
|
|
20250109,142600,2438881300,15250,15250,15250,15250,1
|
|
20250109,142500,2438866050,15210,15210,15210,15210,30
|
|
20250109,142400,2438409750,15210,15220,15220,15210,7
|
|
20250109,142300,2438303270,15210,15210,15210,15210,0
|
|
20250109,142200,2438303270,15210,15200,15210,15200,54
|
|
20250109,142100,2437482030,15180,15210,15210,15180,1105
|
|
20250109,142000,2420688060,15210,15200,15210,15200,386
|
|
20250109,141900,2414820310,15250,15250,15250,15250,2
|
|
20250109,141800,2414789810,15250,15200,15250,15200,54
|
|
20250109,141700,2413968610,15200,15210,15210,15200,493
|
|
20250109,141600,2406473150,15210,15210,15210,15210,0
|
|
20250109,141500,2406473150,15210,15210,15210,15200,129
|
|
20250109,141400,2404512060,15210,15220,15230,15210,601
|
|
20250109,141300,2395368290,15230,15230,15230,15230,454
|
|
20250109,141200,2388453870,15250,15240,15250,15230,1013
|
|
20250109,141100,2373024200,15250,15250,15250,15250,0
|
|
20250109,141000,2373024200,15250,15250,15250,15250,30
|
|
20250109,140900,2372566700,15250,15240,15250,15240,163
|
|
20250109,140800,2370082500,15240,15240,15240,15240,0
|
|
20250109,140700,2370082500,15240,15250,15250,15240,14
|
|
20250109,140600,2369869010,15250,15250,15250,15250,292
|
|
20250109,140500,2365416010,15250,15260,15260,15250,263
|
|
20250109,140400,2361402760,15270,15270,15270,15270,74
|
|
20250109,140300,2360272780,15270,15270,15270,15270,2
|
|
20250109,140200,2360242240,15280,15280,15280,15280,0
|
|
20250109,140100,2360242240,15280,15290,15290,15280,358
|
|
20250109,140000,2354769200,15280,15280,15280,15280,10
|
|
20250109,135900,2354616400,15290,15290,15290,15290,0
|
|
20250109,135800,2354616400,15290,15290,15290,15290,28
|
|
20250109,135700,2354188280,15300,15300,15300,15300,0
|
|
20250109,135600,2354188280,15300,15300,15300,15300,25
|
|
20250109,135500,2353805780,15260,15270,15270,15260,230
|
|
20250109,135400,2350295480,15260,15280,15280,15260,120
|
|
20250109,135300,2348462730,15300,15300,15300,15300,0
|
|
20250109,135200,2348462730,15300,15300,15300,15300,0
|
|
20250109,135100,2348462730,15300,15300,15300,15300,0
|
|
20250109,135000,2348462730,15300,15300,15300,15300,0
|
|
20250109,134900,2348462730,15300,15290,15300,15290,567
|
|
20250109,134800,2339790130,15260,15260,15260,15260,0
|
|
20250109,134700,2339790130,15260,15300,15300,15260,51
|
|
20250109,134600,2339011830,15300,15300,15300,15300,0
|
|
20250109,134500,2339011830,15300,15290,15300,15290,14
|
|
20250109,134400,2338797730,15300,15290,15300,15260,1052
|
|
20250109,134300,2322713110,15290,15290,15290,15290,81
|
|
20250109,134200,2321474620,15300,15300,15300,15300,50
|
|
20250109,134100,2320709620,15300,15300,15300,15300,4
|
|
20250109,134000,2320648420,15300,15300,15300,15300,34
|
|
20250109,133900,2320128220,15300,15300,15300,15300,6
|
|
20250109,133800,2320036420,15300,15300,15300,15300,0
|
|
20250109,133700,2320036420,15300,15300,15300,15300,38
|
|
20250109,133600,2319455020,15300,15300,15300,15260,22
|
|
20250109,133500,2319119220,15260,15260,15260,15260,20
|
|
20250109,133400,2318814020,15300,15270,15300,15270,4
|
|
20250109,133300,2318752880,15310,15310,15310,15310,1
|
|
20250109,133200,2318737570,15260,15250,15300,15250,2005
|
|
20250109,133100,2288091580,15260,15260,15260,15260,281
|
|
20250109,133000,2283803520,15260,15220,15260,15220,296
|
|
20250109,132900,2279293290,15220,15200,15220,15200,726
|
|
20250109,132800,2268250190,15200,15180,15200,15180,1105
|
|
20250109,132700,2251454250,15190,15200,15200,15190,2310
|
|
20250109,132600,2216348400,15220,15200,15220,15200,371
|
|
20250109,132500,2210709140,15210,15210,15210,15200,711
|
|
20250109,132400,2199900280,15210,15210,15210,15210,0
|
|
20250109,132300,2199900280,15210,15210,15210,15210,13
|
|
20250109,132200,2199702550,15210,15210,15210,15210,50
|
|
20250109,132100,2198942050,15210,15210,15220,15210,562
|
|
20250109,132000,2190393920,15220,15220,15220,15220,31
|
|
20250109,131900,2189922100,15220,15230,15230,15220,98
|
|
20250109,131800,2188430190,15230,15230,15230,15230,44
|
|
20250109,131700,2187760070,15230,15230,15230,15230,44
|
|
20250109,131600,2187089950,15230,15230,15230,15230,964
|
|
20250109,131500,2172408230,15240,15240,15240,15230,414
|
|
20250109,131400,2166100340,15240,15240,15240,15240,49
|
|
20250109,131300,2165353580,15230,15230,15230,15230,112
|
|
20250109,131200,2163647820,15260,15260,15260,15260,0
|
|
20250109,131100,2163647820,15260,15260,15260,15260,1
|
|
20250109,131000,2163632560,15230,15250,15250,15230,37
|
|
20250109,130900,2163069010,15230,15230,15230,15230,0
|
|
20250109,130800,2163069010,15230,15250,15250,15230,228
|
|
20250109,130700,2159592570,15250,15240,15250,15240,213
|
|
20250109,130600,2156346440,15240,15240,15240,15240,0
|
|
20250109,130500,2156346440,15240,15230,15240,15230,51
|
|
20250109,130400,2155569700,15230,15240,15240,15230,181
|
|
20250109,130300,2152813050,15250,15230,15250,15230,313
|
|
20250109,130200,2148046040,15220,15220,15220,15220,40
|
|
20250109,130100,2147437240,15230,15210,15230,15210,102
|
|
20250109,130000,2145885800,15210,15210,15210,15210,188
|
|
20250109,125900,2143026320,15210,15210,15210,15210,0
|
|
20250109,125800,2143026320,15210,15210,15210,15210,9
|
|
20250109,125700,2142889430,15210,15220,15220,15200,1037
|
|
20250109,125600,2127115140,15220,15220,15220,15220,115
|
|
20250109,125500,2125364840,15220,15240,15240,15220,295
|
|
20250109,125400,2120873130,15230,15230,15230,15230,0
|
|
20250109,125300,2120873130,15230,15230,15230,15230,0
|
|
20250109,125200,2120873130,15230,15230,15230,15230,0
|
|
20250109,125100,2120873130,15230,15220,15230,15220,221
|
|
20250109,125000,2117507310,15230,15230,15230,15230,3
|
|
20250109,124900,2117461620,15220,15230,15230,15220,267
|
|
20250109,124800,2113397830,15250,15250,15250,15240,225
|
|
20250109,124700,2109968620,15260,15260,15260,15260,0
|
|
20250109,124600,2109968620,15260,15230,15260,15230,46
|
|
20250109,124500,2109267990,15230,15230,15230,15230,1000
|
|
20250109,124400,2094037990,15240,15240,15240,15240,251
|
|
20250109,124300,2090212750,15260,15240,15260,15240,77
|
|
20250109,124200,2089039250,15240,15250,15250,15240,349
|
|
20250109,124100,2083717150,15270,15270,15270,15270,149
|
|
20250109,124000,2081441920,15270,15270,15270,15270,0
|
|
20250109,123900,2081441920,15270,15270,15270,15270,110
|
|
20250109,123800,2079762220,15270,15270,15270,15270,0
|
|
20250109,123700,2079762220,15270,15270,15270,15270,1
|
|
20250109,123600,2079746950,15240,15250,15250,15240,112
|
|
20250109,123500,2078039100,15250,15250,15250,15240,128
|
|
20250109,123400,2076087190,15230,15250,15250,15230,48
|
|
20250109,123300,2075355350,15250,15250,15250,15250,1
|
|
20250109,123200,2075340100,15220,15250,15250,15220,128
|
|
20250109,123100,2073391910,15220,15220,15220,15220,0
|
|
20250109,123000,2073391910,15220,15220,15220,15220,20
|
|
20250109,122900,2073087510,15220,15230,15230,15220,95
|
|
20250109,122800,2071641340,15220,15230,15230,15220,79
|
|
20250109,122700,2070438480,15230,15230,15230,15230,0
|
|
20250109,122600,2070438480,15230,15230,15230,15230,3
|
|
20250109,122500,2070392790,15250,15250,15250,15250,0
|
|
20250109,122400,2070392790,15250,15250,15250,15250,10
|
|
20250109,122300,2070240290,15220,15250,15250,15220,60
|
|
20250109,122200,2069326790,15250,15250,15250,15250,30
|
|
20250109,122100,2068869290,15250,15250,15250,15250,0
|
|
20250109,122000,2068869290,15250,15220,15250,15220,106
|
|
20250109,121900,2067255940,15220,15250,15250,15220,84
|
|
20250109,121800,2065977340,15220,15220,15220,15220,0
|
|
20250109,121700,2065977340,15220,15220,15220,15220,97
|
|
20250109,121600,2064501000,15250,15210,15250,15210,1356
|
|
20250109,121500,2043876160,15250,15250,15250,15250,1
|
|
20250109,121400,2043860910,15210,15210,15210,15210,0
|
|
20250109,121300,2043860910,15210,15230,15230,15210,267
|
|
20250109,121200,2039795230,15250,15240,15250,15240,125
|
|
20250109,121100,2037890220,15250,15250,15250,15250,12
|
|
20250109,121000,2037707220,15260,15260,15260,15240,368
|
|
20250109,120900,2032092340,15270,15270,15270,15270,201
|
|
20250109,120800,2029023070,15260,15260,15260,15260,15
|
|
20250109,120700,2028794170,15270,15270,15270,15270,51
|
|
20250109,120600,2028015400,15270,15270,15270,15270,114
|
|
20250109,120500,2026274620,15260,15250,15260,15250,200
|
|
20250109,120400,2023222630,15230,15230,15230,15230,0
|
|
20250109,120300,2023222630,15230,15230,15230,15230,0
|
|
20250109,120200,2023222630,15230,15230,15230,15230,0
|
|
20250109,120100,2023222630,15230,15230,15230,15230,16
|
|
20250109,120000,2022978950,15250,15250,15250,15250,665
|
|
20250109,115900,2012837700,15250,15230,15250,15230,114
|
|
20250109,115800,2011101460,15230,15230,15230,15230,0
|
|
20250109,115700,2011101460,15230,15230,15230,15230,80
|
|
20250109,115600,2009883060,15230,15230,15230,15230,131
|
|
20250109,115500,2007887930,15210,15220,15220,15210,162
|
|
20250109,115400,2005423410,15230,15230,15230,15230,0
|
|
20250109,115300,2005423410,15230,15210,15230,15210,84
|
|
20250109,115200,2004145750,15210,15210,15210,15210,18
|
|
20250109,115100,2003871970,15210,15210,15210,15210,0
|
|
20250109,115000,2003871970,15210,15210,15210,15200,710
|
|
20250109,114900,1993073600,15220,15220,15220,15220,21
|
|
20250109,114800,1992753980,15210,15220,15220,15210,544
|
|
20250109,114700,1984478580,15230,15230,15230,15230,30
|
|
20250109,114600,1984021680,15230,15230,15230,15230,0
|
|
20250109,114500,1984021680,15230,15220,15230,15220,438
|
|
20250109,114400,1977355310,15220,15220,15220,15220,107
|
|
20250109,114300,1975726770,15230,15230,15230,15230,192
|
|
20250109,114200,1972802610,15260,15260,15260,15260,0
|
|
20250109,114100,1972802610,15260,15230,15260,15230,169
|
|
20250109,114000,1970224810,15220,15220,15220,15220,0
|
|
20250109,113900,1970224810,15220,15230,15230,15220,50
|
|
20250109,113800,1969463600,15220,15220,15220,15220,0
|
|
20250109,113700,1969463600,15220,15270,15270,15220,245
|
|
20250109,113600,1965733700,15270,15220,15270,15220,547
|
|
20250109,113500,1957406010,15220,15220,15220,15220,2
|
|
20250109,113400,1957375570,15220,15220,15220,15220,5
|
|
20250109,113300,1957299470,15220,15210,15220,15210,142
|
|
20250109,113200,1955139540,15210,15210,15210,15210,50
|
|
20250109,113100,1954379040,15210,15210,15210,15210,0
|
|
20250109,113000,1954379040,15210,15210,15210,15210,33
|
|
20250109,112900,1953877110,15210,15210,15210,15210,0
|
|
20250109,112800,1953877110,15210,15210,15210,15210,5
|
|
20250109,112700,1953801060,15210,15210,15210,15210,0
|
|
20250109,112600,1953801060,15210,15210,15210,15210,0
|
|
20250109,112500,1953801060,15210,15210,15210,15210,150
|
|
20250109,112400,1951519560,15210,15220,15220,15210,528
|
|
20250109,112300,1943488340,15220,15250,15250,15220,512
|
|
20250109,112200,1935695070,15250,15250,15250,15250,22
|
|
20250109,112100,1935359570,15220,15220,15240,15220,25
|
|
20250109,112000,1934979030,15220,15240,15240,15220,1016
|
|
20250109,111900,1919510600,15230,15230,15230,15230,0
|
|
20250109,111800,1919510600,15230,15230,15230,15230,0
|
|
20250109,111700,1919510600,15230,15230,15230,15230,57
|
|
20250109,111600,1918642490,15270,15230,15270,15230,355
|
|
20250109,111500,1913235440,15250,15250,15250,15250,0
|
|
20250109,111400,1913235440,15250,15250,15250,15250,240
|
|
20250109,111300,1909575440,15270,15220,15270,15220,24
|
|
20250109,111200,1909209160,15230,15250,15250,15230,244
|
|
20250109,111100,1905492920,15250,15250,15250,15250,0
|
|
20250109,111000,1905492920,15250,15230,15250,15230,218
|
|
20250109,110900,1902170660,15220,15220,15220,15220,21
|
|
20250109,110800,1901851040,15240,15240,15240,15240,116
|
|
20250109,110700,1900083200,15240,15240,15240,15240,43
|
|
20250109,110600,1899427880,15220,15220,15220,15220,10
|
|
20250109,110500,1899275680,15250,15250,15250,15250,10
|
|
20250109,110400,1899123180,15220,15250,15250,15220,81
|
|
20250109,110300,1897888490,15290,15290,15290,15290,0
|
|
20250109,110200,1897888490,15290,15290,15290,15290,0
|
|
20250109,110100,1897888490,15290,15290,15290,15290,30
|
|
20250109,110000,1897429790,15300,15300,15300,15300,0
|
|
20250109,105900,1897429790,15300,15300,15300,15300,107
|
|
20250109,105800,1895792690,15300,15300,15300,15300,0
|
|
20250109,105700,1895792690,15300,15300,15300,15300,341
|
|
20250109,105600,1890575390,15300,15300,15300,15300,2
|
|
20250109,105500,1890544790,15300,15300,15300,15300,5
|
|
20250109,105400,1890468290,15330,15220,15330,15220,1709
|
|
20250109,105300,1864320690,15220,15220,15220,15220,70
|
|
20250109,105200,1863255290,15220,15300,15300,15220,1006
|
|
20250109,105100,1847916700,15300,15330,15330,15300,292
|
|
20250109,105000,1843447600,15330,15330,15330,15330,10
|
|
20250109,104900,1843294300,15330,15330,15330,15330,0
|
|
20250109,104800,1843294300,15330,15300,15330,15300,170
|
|
20250109,104700,1840688350,15300,15340,15340,15300,437
|
|
20250109,104600,1833989640,15330,15300,15330,15290,463
|
|
20250109,104500,1826899040,15330,15330,15330,15330,1584
|
|
20250109,104400,1802616320,15340,15330,15340,15330,66
|
|
20250109,104300,1801604530,15330,15330,15330,15330,3
|
|
20250109,104200,1801558540,15330,15330,15330,15330,0
|
|
20250109,104100,1801558540,15330,15330,15330,15330,10
|
|
20250109,104000,1801405240,15340,15330,15340,15330,50
|
|
20250109,103900,1800638400,15330,15250,15330,15250,1122
|
|
20250109,103800,1783480380,15250,15250,15250,15250,10
|
|
20250109,103700,1783327880,15220,15240,15240,15220,624
|
|
20250109,103600,1773828130,15240,15240,15240,15240,89
|
|
20250109,103500,1772471770,15290,15290,15290,15290,1
|
|
20250109,103400,1772456480,15240,15240,15240,15240,30
|
|
20250109,103300,1771999280,15290,15280,15290,15280,100
|
|
20250109,103200,1770470290,15290,15220,15290,15220,64
|
|
20250109,103100,1769495300,15220,15220,15220,15220,85
|
|
20250109,103000,1768201600,15230,15230,15230,15230,350
|
|
20250109,102900,1762871100,15220,15220,15220,15220,50
|
|
20250109,102800,1762110100,15230,15220,15230,15220,11
|
|
20250109,102700,1761942580,15220,15220,15220,15220,0
|
|
20250109,102600,1761942580,15220,15220,15220,15220,547
|
|
20250109,102500,1753617240,15220,15250,15250,15220,822
|
|
20250109,102400,1741083390,15250,15280,15280,15250,303
|
|
20250109,102300,1736453910,15280,15280,15280,15280,200
|
|
20250109,102200,1733397910,15270,15270,15270,15270,50
|
|
20250109,102100,1732634410,15270,15200,15270,15200,1528
|
|
20250109,102000,1709339290,15190,15190,15190,15190,0
|
|
20250109,101900,1709339290,15190,15200,15200,15190,460
|
|
20250109,101800,1702348910,15200,15200,15200,15200,281
|
|
20250109,101700,1698077710,15220,15200,15220,15200,2780
|
|
20250109,101600,1655801910,15220,15200,15220,15200,3
|
|
20250109,101500,1655756290,15200,15210,15210,15200,230
|
|
20250109,101400,1652258450,15220,15220,15220,15220,1
|
|
20250109,101300,1652243230,15220,15220,15220,15220,80
|
|
20250109,101200,1651025630,15220,15210,15220,15210,316
|
|
20250109,101100,1646218790,15210,15210,15210,15210,185
|
|
20250109,101000,1643404940,15220,15240,15240,15220,402
|
|
20250109,100900,1637284500,15220,15220,15240,15220,70
|
|
20250109,100800,1636219080,15220,15220,15220,15210,97
|
|
20250109,100700,1634743420,15220,15220,15220,15220,128
|
|
20250109,100600,1632795260,15220,15210,15220,15210,225
|
|
20250109,100500,1629372610,15210,15210,15210,15210,50
|
|
20250109,100400,1628612110,15200,15200,15200,15200,65
|
|
20250109,100300,1627624110,15220,15220,15220,15220,10
|
|
20250109,100200,1627471910,15210,15210,15220,15210,85
|
|
20250109,100100,1626178980,15220,15220,15220,15220,2
|
|
20250109,100000,1626148540,15240,15240,15240,15240,0
|
|
20250109,095900,1626148540,15240,15240,15240,15240,200
|
|
20250109,095800,1623100540,15240,15240,15240,15240,116
|
|
20250109,095700,1621332700,15240,15240,15240,15240,2
|
|
20250109,095600,1621302220,15210,15220,15220,15210,188
|
|
20250109,095500,1618442720,15210,15210,15210,15210,457
|
|
20250109,095400,1611491750,15240,15240,15240,15240,11
|
|
20250109,095300,1611324110,15200,15200,15200,15200,0
|
|
20250109,095200,1611324110,15200,15210,15220,15200,50
|
|
20250109,095100,1610563410,15210,15160,15210,15150,1078
|
|
20250109,095000,1594191280,15150,15150,15170,15150,154
|
|
20250109,094900,1591857770,15150,15180,15180,15150,2023
|
|
20250109,094800,1561183390,15180,15190,15190,15180,410
|
|
20250109,094700,1554957380,15190,15200,15200,15190,375
|
|
20250109,094600,1549257390,15200,15200,15210,15200,1166
|
|
20250109,094500,1531534090,15210,15200,15210,15200,459
|
|
20250109,094400,1524554500,15240,15160,15250,15160,4071
|
|
20250109,094300,1462694300,15170,15180,15180,15130,378
|
|
20250109,094200,1456973620,15180,15180,15180,15150,21
|
|
20250109,094100,1456655140,15110,15180,15180,15110,163
|
|
20250109,094000,1454189070,15180,15150,15190,15150,396
|
|
20250109,093900,1448185970,15160,15110,15160,15090,4192
|
|
20250109,093800,1384848290,15140,15110,15140,15110,396
|
|
20250109,093700,1378864520,15120,15110,15120,15110,535
|
|
20250109,093600,1370780610,15110,15130,15160,15100,1015
|
|
20250109,093500,1355440340,15150,15140,15160,15130,438
|
|
20250109,093400,1348809260,15190,15200,15200,15150,969
|
|
20250109,093300,1334111030,15200,15150,15200,15150,531
|
|
20250109,093200,1326049420,15170,15160,15200,15160,556
|
|
20250109,093100,1317612790,15130,15160,15160,15130,147
|
|
20250109,093000,1315385920,15130,15110,15130,15100,5639
|
|
20250109,092900,1230233230,15110,15130,15130,15100,1980
|
|
20250109,092800,1200307370,15120,15130,15130,15120,1624
|
|
20250109,092700,1175749290,15130,15170,15170,15120,2645
|
|
20250109,092600,1135692300,15170,15200,15200,15160,3319
|
|
20250109,092500,1085302900,15200,15200,15200,15190,475
|
|
20250109,092400,1078084900,15200,15200,15220,15190,711
|
|
20250109,092300,1067280680,15200,15190,15200,15180,1902
|
|
20250109,092200,1038389030,15200,15230,15230,15190,425
|
|
20250109,092100,1031927390,15250,15210,15250,15210,501
|
|
20250109,092000,1024304820,15210,15210,15210,15180,855
|
|
20250109,091900,1011316710,15210,15250,15250,15180,9102
|
|
20250109,091800,872883910,15250,15250,15250,15250,318
|
|
20250109,091700,868034410,15240,15280,15290,15230,1757
|
|
20250109,091600,841257000,15240,15230,15280,15230,677
|
|
20250109,091500,830935840,15270,15300,15300,15220,1196
|
|
20250109,091400,812695170,15270,15220,15280,15200,3920
|
|
20250109,091300,753066350,15200,15320,15320,15200,4578
|
|
20250109,091200,683206940,15320,15380,15410,15300,3024
|
|
20250109,091100,636780970,15380,15410,15450,15370,1876
|
|
20250109,091000,607883360,15410,15500,15620,15410,5912
|
|
20250109,090900,516450900,15610,15550,15650,15490,1515
|
|
20250109,090800,492865650,15550,15690,15690,15500,1866
|
|
20250109,090700,463847920,15670,15500,15690,15500,3678
|
|
20250109,090600,406333740,15500,15440,15510,15440,748
|
|
20250109,090500,394770980,15440,15510,15670,15440,1675
|
|
20250109,090400,368855690,15550,15340,15700,15320,5530
|
|
20250109,090300,283543180,15340,15320,15450,15320,1797
|
|
20250109,090200,255946160,15310,15390,15450,15310,2494
|
|
20250109,090100,217646120,15400,15480,15500,15370,4794
|
|
20250109,090000,143611950,15480,15500,15590,15480,8939
|