590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184700,10789236860,8200,8200,8200,8200,29829
|
|
20250103,184600,10789236860,8200,8200,8200,8200,0
|
|
20250103,184500,10789236860,8200,8200,8200,8200,0
|
|
20250103,184400,10789236860,8200,8200,8200,8200,0
|
|
20250103,184300,10789236860,8200,8200,8200,8200,0
|
|
20250103,184200,10789236860,8200,8200,8200,8200,0
|
|
20250103,184100,10789236860,8200,8200,8200,8200,0
|
|
20250103,184000,10789236860,8200,8200,8200,8200,0
|
|
20250103,183900,10789236860,8200,8200,8200,8200,0
|
|
20250103,183800,10789236860,8200,8200,8200,8200,0
|
|
20250103,183700,10789236860,8200,8200,8200,8200,0
|
|
20250103,183600,10789236860,8200,8200,8200,8200,0
|
|
20250103,183500,10789236860,8200,8200,8200,8200,0
|
|
20250103,183400,10789236860,8200,8200,8200,8200,0
|
|
20250103,183300,10789236860,8200,8200,8200,8200,0
|
|
20250103,183200,10789236860,8200,8200,8200,8200,0
|
|
20250103,183100,10789236860,8200,8200,8200,8200,0
|
|
20250103,183000,10789236860,8200,8200,8200,8200,0
|
|
20250103,182900,10789236860,8200,8200,8200,8200,0
|
|
20250103,182800,10789236860,8200,8200,8200,8200,0
|
|
20250103,182700,10789236860,8200,8200,8200,8200,0
|
|
20250103,182600,10789236860,8200,8200,8200,8200,0
|
|
20250103,182500,10789236860,8200,8200,8200,8200,0
|
|
20250103,182400,10789236860,8200,8200,8200,8200,0
|
|
20250103,182300,10789236860,8200,8200,8200,8200,0
|
|
20250103,182200,10789236860,8200,8200,8200,8200,0
|
|
20250103,182100,10789236860,8200,8200,8200,8200,0
|
|
20250103,182000,10789236860,8200,8200,8200,8200,0
|
|
20250103,181900,10789236860,8200,8200,8200,8200,0
|
|
20250103,181800,10789236860,8200,8200,8200,8200,0
|
|
20250103,181700,10789236860,8200,8200,8200,8200,29829
|
|
20250103,181600,10789236860,8200,8200,8200,8200,0
|
|
20250103,181500,10789236860,8200,8200,8200,8200,0
|
|
20250103,181400,10789236860,8200,8200,8200,8200,0
|
|
20250103,181300,10789236860,8200,8200,8200,8200,0
|
|
20250103,181200,10789236860,8200,8200,8200,8200,0
|
|
20250103,181100,10789236860,8200,8200,8200,8200,0
|
|
20250103,181000,10789236860,8200,8200,8200,8200,0
|
|
20250103,180900,10789236860,8200,8200,8200,8200,0
|
|
20250103,180800,10789236860,8200,8200,8200,8200,0
|
|
20250103,180700,10789236860,8200,8200,8200,8200,0
|
|
20250103,180600,10789236860,8200,8200,8200,8200,0
|
|
20250103,180500,10789236860,8200,8200,8200,8200,0
|
|
20250103,180400,10789236860,8200,8200,8200,8200,0
|
|
20250103,180300,10789236860,8200,8200,8200,8200,0
|
|
20250103,180200,10789236860,8200,8200,8200,8200,0
|
|
20250103,180100,10789236860,8200,8200,8200,8200,0
|
|
20250103,180000,10789236860,8200,8200,8200,8200,0
|
|
20250103,175900,10789236860,8200,8200,8200,8200,0
|
|
20250103,175800,10789236860,8200,8200,8200,8200,0
|
|
20250103,175700,10789236860,8200,8200,8200,8200,0
|
|
20250103,175600,10789236860,8200,8200,8200,8200,0
|
|
20250103,175500,10789236860,8200,8200,8200,8200,0
|
|
20250103,175400,10789236860,8200,8200,8200,8200,0
|
|
20250103,175300,10789236860,8200,8200,8200,8200,0
|
|
20250103,175200,10789236860,8200,8200,8200,8200,0
|
|
20250103,175100,10789236860,8200,8200,8200,8200,0
|
|
20250103,175000,10789236860,8200,8200,8200,8200,0
|
|
20250103,174900,10789236860,8200,8200,8200,8200,0
|
|
20250103,174800,10789236860,8200,8200,8200,8200,0
|
|
20250103,174700,10789236860,8200,8200,8200,8200,29829
|
|
20250103,174600,10789236860,8200,8200,8200,8200,0
|
|
20250103,174500,10789236860,8200,8200,8200,8200,0
|
|
20250103,174400,10789236860,8200,8200,8200,8200,0
|
|
20250103,174300,10789236860,8200,8200,8200,8200,0
|
|
20250103,174200,10789236860,8200,8200,8200,8200,0
|
|
20250103,174100,10789236860,8200,8200,8200,8200,0
|
|
20250103,174000,10789236860,8200,8200,8200,8200,0
|
|
20250103,173900,10789236860,8200,8200,8200,8200,0
|
|
20250103,173800,10789236860,8200,8200,8200,8200,0
|
|
20250103,173700,10789236860,8200,8200,8200,8200,0
|
|
20250103,173600,10789236860,8200,8200,8200,8200,0
|
|
20250103,173500,10789236860,8200,8200,8200,8200,0
|
|
20250103,173400,10789236860,8200,8200,8200,8200,0
|
|
20250103,173300,10789236860,8200,8200,8200,8200,0
|
|
20250103,173200,10789236860,8200,8200,8200,8200,0
|
|
20250103,173100,10789236860,8200,8200,8200,8200,0
|
|
20250103,173000,10789236860,8200,8200,8200,8200,0
|
|
20250103,172900,10789236860,8200,8200,8200,8200,0
|
|
20250103,172800,10789236860,8200,8200,8200,8200,0
|
|
20250103,172700,10789236860,8200,8200,8200,8200,0
|
|
20250103,172600,10789236860,8200,8200,8200,8200,0
|
|
20250103,172500,10789236860,8200,8200,8200,8200,0
|
|
20250103,172400,10789236860,8200,8200,8200,8200,0
|
|
20250103,172300,10789236860,8200,8200,8200,8200,0
|
|
20250103,172200,10789236860,8200,8200,8200,8200,0
|
|
20250103,172100,10789236860,8200,8200,8200,8200,0
|
|
20250103,172000,10789236860,8200,8200,8200,8200,0
|
|
20250103,171900,10789236860,8200,8200,8200,8200,0
|
|
20250103,171800,10789236860,8200,8200,8200,8200,0
|
|
20250103,171700,10789236860,8200,8200,8200,8200,29829
|
|
20250103,171600,10789236860,8200,8200,8200,8200,0
|
|
20250103,171500,10789236860,8200,8200,8200,8200,0
|
|
20250103,171400,10789236860,8200,8200,8200,8200,0
|
|
20250103,171300,10789236860,8200,8200,8200,8200,0
|
|
20250103,171200,10789236860,8200,8200,8200,8200,0
|
|
20250103,171100,10789236860,8200,8200,8200,8200,0
|
|
20250103,171000,10789236860,8200,8200,8200,8200,0
|
|
20250103,170900,10789236860,8200,8200,8200,8200,0
|
|
20250103,170800,10789236860,8200,8200,8200,8200,0
|
|
20250103,170700,10789236860,8200,8200,8200,8200,0
|
|
20250103,170600,10789236860,8200,8200,8200,8200,0
|
|
20250103,170500,10789236860,8200,8200,8200,8200,0
|
|
20250103,170400,10789236860,8200,8200,8200,8200,0
|
|
20250103,170300,10789236860,8200,8200,8200,8200,0
|
|
20250103,170200,10789236860,8200,8200,8200,8200,0
|
|
20250103,170100,10789236860,8200,8200,8200,8200,0
|
|
20250103,170000,10789236860,8200,8200,8200,8200,0
|
|
20250103,165900,10789236860,8200,8200,8200,8200,0
|
|
20250103,165800,10789236860,8200,8200,8200,8200,0
|
|
20250103,165700,10789236860,8200,8200,8200,8200,0
|
|
20250103,165600,10789236860,8200,8200,8200,8200,0
|
|
20250103,165500,10789236860,8200,8200,8200,8200,0
|
|
20250103,165400,10789236860,8200,8200,8200,8200,0
|
|
20250103,165300,10789236860,8200,8200,8200,8200,0
|
|
20250103,165200,10789236860,8200,8200,8200,8200,0
|
|
20250103,165100,10789236860,8200,8200,8200,8200,0
|
|
20250103,165000,10789236860,8200,8200,8200,8200,0
|
|
20250103,164900,10789236860,8200,8200,8200,8200,0
|
|
20250103,164800,10789236860,8200,8200,8200,8200,0
|
|
20250103,164700,10789236860,8200,8200,8200,8200,29829
|
|
20250103,164600,10789236860,8200,8200,8200,8200,0
|
|
20250103,164500,10789236860,8200,8200,8200,8200,0
|
|
20250103,164400,10789236860,8200,8200,8200,8200,0
|
|
20250103,164300,10789236860,8200,8200,8200,8200,0
|
|
20250103,164200,10789236860,8200,8200,8200,8200,0
|
|
20250103,164100,10789236860,8200,8200,8200,8200,0
|
|
20250103,164000,10789236860,8200,8200,8200,8200,0
|
|
20250103,163900,10789236860,8200,8200,8200,8200,0
|
|
20250103,163800,10789236860,8200,8200,8200,8200,0
|
|
20250103,163700,10789236860,8200,8200,8200,8200,0
|
|
20250103,163600,10789236860,8200,8200,8200,8200,0
|
|
20250103,163500,10789236860,8200,8200,8200,8200,0
|
|
20250103,163400,10789236860,8200,8200,8200,8200,0
|
|
20250103,163300,10789236860,8200,8200,8200,8200,0
|
|
20250103,163200,10789236860,8200,8200,8200,8200,0
|
|
20250103,163100,10789236860,8200,8200,8200,8200,0
|
|
20250103,163000,10789236860,8200,8200,8200,8200,0
|
|
20250103,162900,10789236860,8200,8200,8200,8200,0
|
|
20250103,162800,10789236860,8200,8200,8200,8200,0
|
|
20250103,162700,10789236860,8200,8200,8200,8200,0
|
|
20250103,162600,10789236860,8200,8200,8200,8200,0
|
|
20250103,162500,10789236860,8200,8200,8200,8200,0
|
|
20250103,162400,10789236860,8200,8200,8200,8200,0
|
|
20250103,162300,10789236860,8200,8200,8200,8200,0
|
|
20250103,162200,10789236860,8200,8200,8200,8200,0
|
|
20250103,162100,10789236860,8200,8200,8200,8200,0
|
|
20250103,162000,10789236860,8200,8200,8200,8200,0
|
|
20250103,161900,10789236860,8200,8200,8200,8200,0
|
|
20250103,161800,10789236860,8200,8200,8200,8200,0
|
|
20250103,161700,10789236860,8200,8200,8200,8200,29829
|
|
20250103,161600,10789236860,8200,8200,8200,8200,0
|
|
20250103,161500,10789236860,8200,8200,8200,8200,0
|
|
20250103,161400,10789236860,8200,8200,8200,8200,0
|
|
20250103,161300,10789236860,8200,8200,8200,8200,0
|
|
20250103,161200,10789236860,8200,8200,8200,8200,0
|
|
20250103,161100,10789236860,8200,8200,8200,8200,0
|
|
20250103,161000,10789236860,8200,8200,8200,8200,0
|
|
20250103,160900,10789236860,8200,8200,8200,8200,0
|
|
20250103,160800,10789236860,8200,8200,8200,8200,0
|
|
20250103,160700,10789236860,8200,8200,8200,8200,0
|
|
20250103,160600,10789236860,8200,8200,8200,8200,0
|
|
20250103,160500,10789236860,8200,8200,8200,8200,0
|
|
20250103,160400,10789236860,8200,8200,8200,8200,0
|
|
20250103,160300,10789236860,8200,8200,8200,8200,0
|
|
20250103,160200,10789236860,8200,8200,8200,8200,0
|
|
20250103,160100,10789236860,8200,8200,8200,8200,0
|
|
20250103,160000,10789236860,8200,8200,8200,8200,0
|
|
20250103,155900,10789236860,8200,8200,8200,8200,0
|
|
20250103,155800,10789236860,8200,8200,8200,8200,0
|
|
20250103,155700,10789236860,8200,8200,8200,8200,0
|
|
20250103,155600,10789236860,8200,8200,8200,8200,0
|
|
20250103,155500,10789236860,8200,8200,8200,8200,0
|
|
20250103,155400,10789236860,8200,8200,8200,8200,0
|
|
20250103,155300,10789236860,8200,8200,8200,8200,0
|
|
20250103,155200,10789236860,8200,8200,8200,8200,0
|
|
20250103,155100,10789236860,8200,8200,8200,8200,0
|
|
20250103,155000,10789236860,8200,8200,8200,8200,0
|
|
20250103,154900,10789236860,8200,8200,8200,8200,0
|
|
20250103,154800,10789236860,8200,8200,8200,8200,0
|
|
20250103,154700,10789236860,8200,8200,8200,8200,29829
|
|
20250103,154600,10789236860,8200,8200,8200,8200,0
|
|
20250103,154500,10789236860,8200,8200,8200,8200,0
|
|
20250103,154400,10789236860,8200,8200,8200,8200,0
|
|
20250103,154300,10789236860,8200,8200,8200,8200,0
|
|
20250103,154200,10789236860,8200,8200,8200,8200,0
|
|
20250103,154100,10789236860,8200,8200,8200,8200,0
|
|
20250103,154000,10789236860,8200,8200,8200,8200,0
|
|
20250103,153900,10789236860,8200,8200,8200,8200,0
|
|
20250103,153800,10789236860,8200,8200,8200,8200,0
|
|
20250103,153700,10789236860,8200,8200,8200,8200,0
|
|
20250103,153600,10789236860,8200,8200,8200,8200,0
|
|
20250103,153500,10789236860,8200,8200,8200,8200,0
|
|
20250103,153400,10789236860,8200,8200,8200,8200,0
|
|
20250103,153300,10789236860,8200,8200,8200,8200,0
|
|
20250103,153200,10789236860,8200,8200,8200,8200,0
|
|
20250103,153100,10789236860,8200,8200,8200,8200,0
|
|
20250103,153000,10789236860,8200,8200,8200,8200,29829
|
|
20250103,152900,10544639060,8220,8220,8220,8220,0
|
|
20250103,152800,10544639060,8220,8220,8220,8220,0
|
|
20250103,152700,10544639060,8220,8220,8220,8220,0
|
|
20250103,152600,10544639060,8220,8220,8220,8220,0
|
|
20250103,152500,10544639060,8220,8220,8220,8220,0
|
|
20250103,152400,10544639060,8220,8220,8220,8220,0
|
|
20250103,152300,10544639060,8220,8220,8220,8220,0
|
|
20250103,152200,10544639060,8220,8220,8220,8220,0
|
|
20250103,152100,10544639060,8220,8220,8220,8220,0
|
|
20250103,152000,10544639060,8220,8220,8220,8220,0
|
|
20250103,151900,10544639060,8220,8240,8250,8220,2917
|
|
20250103,151800,10520645220,8240,8230,8250,8230,4846
|
|
20250103,151700,10480707540,8240,8220,8240,8210,3220
|
|
20250103,151600,10454223280,8230,8240,8240,8210,2747
|
|
20250103,151500,10431637050,8240,8230,8240,8230,2454
|
|
20250103,151400,10411438050,8230,8240,8240,8230,1984
|
|
20250103,151300,10395099770,8250,8240,8250,8240,3091
|
|
20250103,151200,10369613660,8240,8240,8250,8240,662
|
|
20250103,151100,10364158770,8230,8240,8240,8230,452
|
|
20250103,151000,10360436860,8240,8240,8250,8240,2643
|
|
20250103,150900,10338657920,8250,8230,8250,8230,2631
|
|
20250103,150800,10316978520,8230,8240,8240,8230,443
|
|
20250103,150700,10313329440,8240,8240,8240,8240,6461
|
|
20250103,150600,10260090800,8230,8230,8230,8230,18
|
|
20250103,150500,10259942660,8220,8240,8250,8210,2496
|
|
20250103,150400,10239421050,8240,8220,8240,8220,497
|
|
20250103,150300,10235329700,8230,8230,8240,8220,1169
|
|
20250103,150200,10225720440,8230,8220,8230,8220,1872
|
|
20250103,150100,10210332230,8230,8230,8230,8220,1912
|
|
20250103,150000,10194601610,8240,8240,8240,8230,3877
|
|
20250103,145900,10162691350,8230,8260,8260,8230,1002
|
|
20250103,145800,10154440960,8260,8260,8260,8230,1807
|
|
20250103,145700,10139548320,8260,8240,8260,8230,2011
|
|
20250103,145600,10122982820,8230,8270,8270,8230,1673
|
|
20250103,145500,10109204280,8240,8270,8270,8240,429
|
|
20250103,145400,10105663810,8240,8270,8270,8240,11222
|
|
20250103,145300,10013083140,8270,8260,8270,8260,254
|
|
20250103,145200,10010983640,8260,8250,8280,8250,633
|
|
20250103,145100,10005751360,8250,8270,8270,8250,170
|
|
20250103,145000,10004347860,8250,8270,8270,8250,1787
|
|
20250103,144900,9989601790,8270,8260,8270,8250,5564
|
|
20250103,144800,9943689290,8260,8260,8260,8260,871
|
|
20250103,144700,9936494830,8260,8260,8260,8260,111
|
|
20250103,144600,9935577970,8250,8260,8260,8250,2590
|
|
20250103,144500,9914197220,8260,8270,8270,8260,4171
|
|
20250103,144400,9879743380,8270,8290,8290,8260,5601
|
|
20250103,144300,9833463760,8290,8290,8290,8290,375
|
|
20250103,144200,9830355010,8290,8270,8290,8270,340
|
|
20250103,144100,9827543170,8270,8270,8270,8260,1184
|
|
20250103,144000,9817758880,8260,8260,8260,8260,1051
|
|
20250103,143900,9809077620,8260,8270,8290,8250,3866
|
|
20250103,143800,9777145520,8270,8280,8290,8260,4526
|
|
20250103,143700,9739706720,8270,8290,8290,8270,1167
|
|
20250103,143600,9730047190,8300,8300,8300,8300,1
|
|
20250103,143500,9730038890,8280,8290,8290,8270,1580
|
|
20250103,143400,9716961250,8300,8300,8310,8300,240
|
|
20250103,143300,9714969240,8310,8320,8320,8310,2429
|
|
20250103,143200,9694768100,8320,8330,8330,8310,756
|
|
20250103,143100,9688474760,8330,8320,8330,8320,93
|
|
20250103,143000,9687700310,8320,8310,8320,8310,7
|
|
20250103,142900,9687642130,8310,8320,8320,8310,1264
|
|
20250103,142800,9677129380,8330,8310,8330,8310,195
|
|
20250103,142700,9675507280,8300,8290,8320,8290,2259
|
|
20250103,142600,9656740010,8300,8300,8320,8270,1468
|
|
20250103,142500,9644535510,8270,8270,8270,8260,2751
|
|
20250103,142400,9621793320,8280,8300,8300,8270,649
|
|
20250103,142300,9616425620,8270,8280,8280,8250,6495
|
|
20250103,142200,9562758480,8280,8280,8280,8280,831
|
|
20250103,142100,9555877800,8280,8280,8280,8270,3463
|
|
20250103,142000,9527211480,8280,8300,8300,8280,1664
|
|
20250103,141900,9513416960,8300,8310,8320,8300,850
|
|
20250103,141800,9506361870,8300,8310,8310,8300,1060
|
|
20250103,141700,9497563730,8300,8330,8330,8290,463
|
|
20250103,141600,9493721030,8330,8310,8330,8310,301
|
|
20250103,141500,9491219700,8360,8310,8360,8310,617
|
|
20250103,141400,9486076990,8310,8290,8310,8290,158
|
|
20250103,141300,9484766420,8280,8320,8320,8280,2389
|
|
20250103,141200,9464980030,8330,8330,8340,8280,10966
|
|
20250103,141100,9373722430,8330,8360,8360,8330,4008
|
|
20250103,141000,9340260800,8360,8360,8370,8350,1968
|
|
20250103,140900,9323818250,8350,8360,8390,8350,3272
|
|
20250103,140800,9296446270,8360,8380,8400,8340,9896
|
|
20250103,140700,9213532450,8390,8300,8390,8300,12964
|
|
20250103,140600,9105098530,8320,8280,8320,8260,4374
|
|
20250103,140500,9068852590,8270,8260,8270,8250,1864
|
|
20250103,140400,9053450840,8240,8260,8260,8240,6277
|
|
20250103,140300,9001666620,8250,8260,8270,8240,3575
|
|
20250103,140200,8972170390,8250,8290,8300,8250,9120
|
|
20250103,140100,8896790140,8290,8300,8300,8290,1300
|
|
20250103,140000,8886007470,8300,8280,8300,8250,5727
|
|
20250103,135900,8838697350,8280,8310,8310,8280,3924
|
|
20250103,135800,8806169730,8310,8340,8340,8300,3858
|
|
20250103,135700,8774100590,8340,8340,8340,8330,550
|
|
20250103,135600,8769513610,8320,8370,8370,8300,3969
|
|
20250103,135500,8736429880,8360,8270,8380,8260,6880
|
|
20250103,135400,8679157000,8270,8260,8310,8260,1070
|
|
20250103,135300,8670303740,8260,8270,8280,8250,7202
|
|
20250103,135200,8610787590,8270,8320,8320,8250,18724
|
|
20250103,135100,8455743940,8320,8320,8340,8320,5194
|
|
20250103,135000,8412491290,8330,8310,8340,8300,2646
|
|
20250103,134900,8390489110,8310,8330,8330,8270,26039
|
|
20250103,134800,8174342470,8320,8370,8380,8300,28998
|
|
20250103,134700,7932911240,8360,8480,8480,8350,32197
|
|
20250103,134600,7661865930,8480,8550,8560,8430,21948
|
|
20250103,134500,7475997930,8560,8530,8600,8490,16905
|
|
20250103,134400,7331437920,8540,8470,8570,8440,35429
|
|
20250103,134300,7030465850,8480,8580,8630,8470,37159
|
|
20250103,134200,6713435440,8580,8680,8700,8550,61744
|
|
20250103,134100,6181522370,8700,8510,8730,8460,197346
|
|
20250103,134000,4477373710,8550,8300,8560,8280,58473
|
|
20250103,133900,3984523380,8290,8410,8580,8270,102212
|
|
20250103,133800,3121919030,8400,8200,8430,8200,46821
|
|
20250103,133700,2731948440,8200,8180,8210,8180,6315
|
|
20250103,133600,2680231300,8190,8190,8190,8190,953
|
|
20250103,133500,2672426230,8190,8190,8190,8190,0
|
|
20250103,133400,2672426230,8190,8190,8190,8190,0
|
|
20250103,133300,2672426230,8190,8220,8230,8190,119
|
|
20250103,133200,2671450260,8200,8200,8200,8200,1
|
|
20250103,133100,2671442060,8200,8200,8200,8200,1029
|
|
20250103,133000,2663004260,8230,8230,8230,8230,8
|
|
20250103,132900,2662938420,8230,8200,8230,8200,50
|
|
20250103,132800,2662527990,8180,8180,8180,8180,22
|
|
20250103,132700,2662348030,8180,8190,8190,8180,552
|
|
20250103,132600,2657827360,8190,8190,8190,8190,556
|
|
20250103,132500,2653273720,8190,8190,8190,8190,10
|
|
20250103,132400,2653191820,8190,8210,8210,8190,1881
|
|
20250103,132300,2637779460,8210,8210,8210,8210,23
|
|
20250103,132200,2637590630,8210,8220,8220,8210,734
|
|
20250103,132100,2631562890,8220,8220,8230,8220,490
|
|
20250103,132000,2627535070,8230,8220,8230,8220,619
|
|
20250103,131900,2622444460,8210,8210,8210,8210,30
|
|
20250103,131800,2622198160,8200,8210,8210,8200,17
|
|
20250103,131700,2622058600,8210,8210,8210,8210,461
|
|
20250103,131600,2618273790,8210,8210,8210,8210,2
|
|
20250103,131500,2618257370,8210,8200,8210,8200,481
|
|
20250103,131400,2614313140,8200,8200,8200,8200,0
|
|
20250103,131300,2614313140,8200,8200,8200,8200,0
|
|
20250103,131200,2614313140,8200,8210,8210,8200,168
|
|
20250103,131100,2612935530,8200,8200,8200,8200,1000
|
|
20250103,131000,2604735530,8200,8200,8200,8200,76
|
|
20250103,130900,2604112330,8190,8190,8190,8190,1565
|
|
20250103,130800,2591294980,8200,8200,8200,8200,1
|
|
20250103,130700,2591286780,8190,8190,8190,8190,0
|
|
20250103,130600,2591286780,8190,8190,8190,8190,6
|
|
20250103,130500,2591237640,8190,8190,8190,8190,62
|
|
20250103,130400,2590729860,8190,8190,8190,8190,62
|
|
20250103,130300,2590222080,8200,8210,8210,8200,506
|
|
20250103,130200,2586072770,8210,8200,8210,8200,127
|
|
20250103,130100,2585030730,8200,8180,8200,8180,75
|
|
20250103,130000,2584415770,8180,8200,8200,8180,1320
|
|
20250103,125900,2573604050,8200,8200,8200,8200,760
|
|
20250103,125800,2567372050,8190,8190,8200,8190,66
|
|
20250103,125700,2566831160,8200,8200,8200,8200,282
|
|
20250103,125600,2564518760,8200,8200,8200,8200,502
|
|
20250103,125500,2560402360,8190,8190,8190,8190,0
|
|
20250103,125400,2560402360,8190,8190,8190,8190,444
|
|
20250103,125300,2556766000,8190,8190,8190,8190,201
|
|
20250103,125200,2555119810,8200,8210,8210,8200,136
|
|
20250103,125100,2554004550,8200,8200,8210,8200,1081
|
|
20250103,125000,2545135420,8200,8200,8200,8200,676
|
|
20250103,124900,2539592220,8200,8190,8200,8190,259
|
|
20250103,124800,2537468470,8190,8190,8190,8190,250
|
|
20250103,124700,2535420970,8190,8190,8190,8190,330
|
|
20250103,124600,2532718270,8190,8180,8190,8180,405
|
|
20250103,124500,2529404270,8180,8180,8180,8180,286
|
|
20250103,124400,2527064790,8180,8180,8180,8180,45
|
|
20250103,124300,2526696690,8180,8180,8180,8180,20
|
|
20250103,124200,2526533090,8170,8170,8170,8170,59
|
|
20250103,124100,2526051060,8170,8170,8170,8170,1175
|
|
20250103,124000,2516451310,8170,8170,8170,8170,208
|
|
20250103,123900,2514751950,8170,8170,8170,8170,0
|
|
20250103,123800,2514751950,8170,8170,8170,8170,0
|
|
20250103,123700,2514751950,8170,8170,8170,8170,428
|
|
20250103,123600,2511255190,8170,8170,8170,8170,41
|
|
20250103,123500,2510920220,8170,8170,8170,8170,384
|
|
20250103,123400,2507782940,8170,8170,8170,8170,260
|
|
20250103,123300,2505658740,8170,8160,8170,8160,166
|
|
20250103,123200,2504302820,8170,8170,8170,8170,211
|
|
20250103,123100,2502578950,8160,8160,8160,8160,93
|
|
20250103,123000,2501820070,8160,8160,8160,8160,931
|
|
20250103,122900,2494223110,8160,8160,8160,8160,668
|
|
20250103,122800,2488772230,8170,8170,8170,8160,146
|
|
20250103,122700,2487579540,8160,8160,8160,8160,200
|
|
20250103,122600,2485947540,8160,8170,8170,8160,82
|
|
20250103,122500,2485277610,8170,8180,8180,8170,1335
|
|
20250103,122400,2474369440,8180,8180,8180,8180,569
|
|
20250103,122300,2469715020,8180,8180,8180,8180,102
|
|
20250103,122200,2468880660,8180,8180,8180,8180,0
|
|
20250103,122100,2468880660,8180,8180,8180,8180,3490
|
|
20250103,122000,2440332460,8170,8170,8180,8170,5670
|
|
20250103,121900,2394007560,8180,8170,8180,8170,12
|
|
20250103,121800,2393909410,8170,8170,8170,8170,2740
|
|
20250103,121700,2371523610,8180,8180,8180,8170,1142
|
|
20250103,121600,2362192060,8180,8180,8180,8180,299
|
|
20250103,121500,2359746240,8180,8180,8180,8180,641
|
|
20250103,121400,2354502860,8170,8170,8170,8170,0
|
|
20250103,121300,2354502860,8170,8170,8170,8170,2584
|
|
20250103,121200,2333391580,8160,8160,8160,8160,1987
|
|
20250103,121100,2317177660,8160,8170,8170,8160,1504
|
|
20250103,121000,2304897740,8170,8170,8170,8170,574
|
|
20250103,120900,2300208160,8170,8180,8180,8170,47
|
|
20250103,120800,2299824050,8170,8170,8170,8170,87
|
|
20250103,120700,2299113260,8170,8170,8170,8160,5669
|
|
20250103,120600,2252814520,8180,8180,8180,8180,1018
|
|
20250103,120500,2244487280,8180,8180,8180,8180,0
|
|
20250103,120400,2244487280,8180,8180,8180,8180,70
|
|
20250103,120300,2243914680,8180,8180,8180,8180,602
|
|
20250103,120200,2238990320,8180,8180,8180,8180,51
|
|
20250103,120100,2238573140,8190,8180,8190,8180,425
|
|
20250103,120000,2235093610,8180,8180,8180,8180,100
|
|
20250103,115900,2234275610,8180,8180,8180,8180,0
|
|
20250103,115800,2234275610,8180,8180,8180,8170,1998
|
|
20250103,115700,2217935890,8180,8180,8180,8180,474
|
|
20250103,115600,2214058570,8180,8180,8180,8180,8
|
|
20250103,115500,2213993130,8180,8180,8180,8180,95
|
|
20250103,115400,2213216030,8180,8180,8180,8180,0
|
|
20250103,115300,2213216030,8180,8180,8180,8180,31
|
|
20250103,115200,2212962450,8190,8190,8190,8180,356
|
|
20250103,115100,2210047850,8180,8180,8180,8180,0
|
|
20250103,115000,2210047850,8180,8180,8180,8180,62
|
|
20250103,114900,2209540690,8180,8190,8190,8180,222
|
|
20250103,114800,2207724660,8190,8190,8190,8190,161
|
|
20250103,114700,2206406070,8190,8190,8190,8190,65
|
|
20250103,114600,2205873720,8180,8180,8180,8180,131
|
|
20250103,114500,2204802140,8170,8170,8170,8170,921
|
|
20250103,114400,2197277570,8170,8180,8180,8170,31
|
|
20250103,114300,2197024290,8170,8180,8180,8170,1407
|
|
20250103,114200,2185528850,8190,8180,8190,8180,23
|
|
20250103,114100,2185340520,8180,8180,8180,8180,18
|
|
20250103,114000,2185193280,8180,8170,8190,8170,643
|
|
20250103,113900,2179939690,8170,8170,8180,8160,1046
|
|
20250103,113800,2171393880,8180,8170,8180,8170,98
|
|
20250103,113700,2170593050,8160,8160,8160,8160,0
|
|
20250103,113600,2170593050,8160,8170,8170,8160,151
|
|
20250103,113500,2169359720,8170,8170,8170,8170,305
|
|
20250103,113400,2166867870,8170,8170,8170,8170,55
|
|
20250103,113300,2166418520,8150,8160,8160,8150,153
|
|
20250103,113200,2165171530,8150,8150,8150,8150,0
|
|
20250103,113100,2165171530,8150,8150,8150,8140,1033
|
|
20250103,113000,2156757560,8150,8150,8150,8150,621
|
|
20250103,112900,2151696410,8150,8150,8170,8150,114
|
|
20250103,112800,2150767110,8180,8150,8180,8150,117
|
|
20250103,112700,2149813450,8150,8150,8150,8140,871
|
|
20250103,112600,2142720670,8150,8150,8150,8150,622
|
|
20250103,112500,2137651370,8150,8170,8170,8150,970
|
|
20250103,112400,2129737450,8180,8160,8180,8160,247
|
|
20250103,112300,2127721910,8160,8160,8160,8160,1030
|
|
20250103,112200,2119317110,8180,8140,8180,8140,1029
|
|
20250103,112100,2110939970,8150,8140,8150,8130,3327
|
|
20250103,112000,2083858450,8140,8150,8150,8140,3593
|
|
20250103,111900,2054611380,8150,8150,8150,8140,617
|
|
20250103,111800,2049588750,8140,8140,8140,8130,1393
|
|
20250103,111700,2038250830,8130,8160,8160,8130,4997
|
|
20250103,111600,1997546160,8150,8150,8160,8150,948
|
|
20250103,111500,1989819730,8160,8170,8170,8160,5606
|
|
20250103,111400,1944074210,8170,8180,8180,8170,1037
|
|
20250103,111300,1935601890,8180,8180,8180,8180,13
|
|
20250103,111200,1935495550,8180,8180,8180,8180,5
|
|
20250103,111100,1935454650,8170,8170,8170,8170,990
|
|
20250103,111000,1927366350,8170,8180,8180,8160,464
|
|
20250103,110900,1923575380,8190,8190,8190,8190,14
|
|
20250103,110800,1923460720,8190,8180,8190,8170,2272
|
|
20250103,110700,1904880040,8170,8170,8170,8170,150
|
|
20250103,110600,1903654540,8170,8170,8190,8170,1105
|
|
20250103,110500,1894625090,8170,8170,8170,8160,248
|
|
20250103,110400,1892599930,8170,8180,8180,8170,2699
|
|
20250103,110300,1870537110,8170,8170,8170,8170,4326
|
|
20250103,110200,1835193690,8170,8180,8180,8170,2572
|
|
20250103,110100,1814175450,8180,8180,8180,8180,1
|
|
20250103,110000,1814167270,8180,8180,8180,8170,170
|
|
20250103,105900,1812776680,8170,8190,8190,8170,6691
|
|
20250103,105800,1758033810,8190,8190,8190,8190,419
|
|
20250103,105700,1754602200,8190,8190,8190,8190,5830
|
|
20250103,105600,1706854500,8180,8190,8200,8180,346
|
|
20250103,105500,1704023810,8190,8190,8190,8190,604
|
|
20250103,105400,1699077050,8190,8190,8190,8190,150
|
|
20250103,105300,1697848550,8180,8190,8190,8180,165
|
|
20250103,105200,1696498630,8180,8190,8190,8180,1952
|
|
20250103,105100,1680529980,8180,8180,8180,8180,683
|
|
20250103,105000,1674943040,8180,8190,8190,8180,52
|
|
20250103,104900,1674517670,8180,8190,8190,8180,135
|
|
20250103,104800,1673412770,8170,8180,8180,8170,488
|
|
20250103,104700,1669421430,8180,8180,8190,8180,6234
|
|
20250103,104600,1618427300,8180,8190,8200,8180,3997
|
|
20250103,104500,1585695500,8190,8210,8210,8190,697
|
|
20250103,104400,1579980430,8210,8220,8220,8200,4249
|
|
20250103,104300,1545115030,8220,8230,8230,8220,1403
|
|
20250103,104200,1533581030,8230,8240,8240,8230,196
|
|
20250103,104100,1531967940,8230,8230,8230,8230,0
|
|
20250103,104000,1531967940,8230,8250,8250,8230,139
|
|
20250103,103900,1530822920,8250,8250,8250,8250,102
|
|
20250103,103800,1529981420,8230,8230,8230,8230,20
|
|
20250103,103700,1529816820,8230,8250,8250,8230,1835
|
|
20250103,103600,1514705870,8250,8240,8250,8240,938
|
|
20250103,103500,1506970070,8230,8230,8230,8230,0
|
|
20250103,103400,1506970070,8230,8230,8230,8230,1
|
|
20250103,103300,1506961840,8230,8230,8250,8230,10
|
|
20250103,103200,1506879450,8230,8240,8250,8220,560
|
|
20250103,103100,1502270640,8230,8230,8230,8230,241
|
|
20250103,103000,1500287210,8230,8240,8240,8230,108
|
|
20250103,102900,1499397350,8240,8230,8240,8230,681
|
|
20250103,102800,1493792160,8250,8250,8250,8250,21
|
|
20250103,102700,1493618910,8250,8260,8260,8250,65
|
|
20250103,102600,1493082560,8260,8250,8260,8210,2423
|
|
20250103,102500,1473145980,8250,8240,8250,8240,552
|
|
20250103,102400,1468592310,8240,8240,8240,8240,177
|
|
20250103,102300,1467133830,8240,8240,8240,8240,300
|
|
20250103,102200,1464661830,8240,8230,8240,8230,665
|
|
20250103,102100,1459183230,8200,8210,8210,8200,7162
|
|
20250103,102000,1400447980,8210,8210,8210,8210,987
|
|
20250103,101900,1392344710,8210,8220,8220,8210,175
|
|
20250103,101800,1390906620,8200,8220,8220,8200,957
|
|
20250103,101700,1383051890,8200,8200,8200,8200,0
|
|
20250103,101600,1383051890,8200,8240,8240,8200,337
|
|
20250103,101500,1380281290,8230,8220,8230,8210,1071
|
|
20250103,101400,1371473350,8220,8230,8230,8220,46
|
|
20250103,101300,1371095210,8220,8230,8230,8220,163
|
|
20250103,101200,1369753820,8230,8230,8230,8230,0
|
|
20250103,101100,1369753820,8230,8220,8230,8220,582
|
|
20250103,101000,1364966020,8220,8220,8220,8220,268
|
|
20250103,100900,1362763060,8220,8220,8220,8210,448
|
|
20250103,100800,1359084490,8220,8230,8240,8220,222
|
|
20250103,100700,1357257500,8230,8240,8240,8230,266
|
|
20250103,100600,1355066290,8240,8210,8240,8210,372
|
|
20250103,100500,1352005010,8210,8240,8240,8210,237
|
|
20250103,100400,1350058160,8240,8200,8240,8200,2594
|
|
20250103,100300,1328725930,8200,8200,8200,8200,32
|
|
20250103,100200,1328463530,8200,8200,8200,8190,2227
|
|
20250103,100100,1310215130,8200,8190,8200,8190,328
|
|
20250103,100000,1307527530,8190,8200,8200,8190,2910
|
|
20250103,095900,1283679880,8200,8210,8210,8200,89
|
|
20250103,095800,1282949390,8210,8200,8210,8200,115
|
|
20250103,095700,1282005250,8210,8210,8210,8210,427
|
|
20250103,095600,1278499580,8210,8200,8210,8200,2
|
|
20250103,095500,1278483170,8200,8200,8200,8190,149
|
|
20250103,095400,1277261380,8200,8190,8200,8190,1028
|
|
20250103,095300,1268839170,8190,8180,8190,8180,520
|
|
20250103,095200,1264583400,8180,8190,8190,8180,1260
|
|
20250103,095100,1254270250,8190,8190,8190,8190,606
|
|
20250103,095000,1249307110,8180,8180,8190,8170,1273
|
|
20250103,094900,1238900150,8170,8180,8230,8160,7234
|
|
20250103,094800,1179763160,8180,8210,8210,8180,10684
|
|
20250103,094700,1092189090,8210,8200,8210,8200,378
|
|
20250103,094600,1089088350,8200,8210,8210,8190,3270
|
|
20250103,094500,1062274730,8210,8260,8260,8210,3059
|
|
20250103,094400,1037094660,8260,8260,8260,8260,26
|
|
20250103,094300,1036879900,8260,8270,8270,8260,237
|
|
20250103,094200,1034922260,8270,8250,8270,8250,1242
|
|
20250103,094100,1024672760,8250,8250,8250,8250,379
|
|
20250103,094000,1021546010,8250,8240,8260,8230,1307
|
|
20250103,093900,1010770640,8240,8230,8240,8230,47
|
|
20250103,093800,1010383770,8230,8210,8230,8210,853
|
|
20250103,093700,1003380580,8220,8230,8230,8220,329
|
|
20250103,093600,1000675810,8230,8210,8230,8210,657
|
|
20250103,093500,995281710,8210,8230,8230,8210,1061
|
|
20250103,093400,986554700,8230,8220,8230,8190,4809
|
|
20250103,093300,947089980,8230,8250,8250,8230,557
|
|
20250103,093200,942505750,8240,8250,8250,8240,463
|
|
20250103,093100,938690530,8250,8260,8260,8250,5583
|
|
20250103,093000,892622650,8260,8260,8270,8250,868
|
|
20250103,092900,885455960,8270,8260,8270,8260,937
|
|
20250103,092800,877707270,8270,8250,8270,8240,825
|
|
20250103,092700,870905550,8250,8250,8260,8250,1204
|
|
20250103,092600,860961930,8250,8230,8250,8230,208
|
|
20250103,092500,859246010,8260,8260,8260,8260,60
|
|
20250103,092400,858750410,8270,8210,8270,8210,5634
|
|
20250103,092300,812215570,8260,8240,8260,8210,2184
|
|
20250103,092200,794229340,8240,8230,8240,8210,1074
|
|
20250103,092100,785389380,8210,8230,8230,8190,3262
|
|
20250103,092000,758587370,8230,8210,8230,8190,2056
|
|
20250103,091900,741699680,8200,8220,8220,8200,275
|
|
20250103,091800,739442380,8230,8200,8230,8190,981
|
|
20250103,091700,731401110,8190,8230,8240,8180,1123
|
|
20250103,091600,722192090,8230,8210,8240,8180,6478
|
|
20250103,091500,669085800,8250,8210,8250,8200,1861
|
|
20250103,091400,653799660,8210,8210,8210,8200,443
|
|
20250103,091300,650163790,8210,8200,8240,8200,1474
|
|
20250103,091200,638071460,8240,8220,8240,8200,3581
|
|
20250103,091100,608651600,8220,8240,8270,8220,4743
|
|
20250103,091000,569609440,8250,8250,8260,8250,656
|
|
20250103,090900,564194420,8270,8260,8290,8250,2491
|
|
20250103,090800,543604910,8260,8270,8300,8260,1877
|
|
20250103,090700,528066250,8220,8240,8280,8210,5714
|
|
20250103,090600,481041840,8240,8260,8260,8240,2042
|
|
20250103,090500,464206300,8250,8280,8280,8250,6118
|
|
20250103,090400,413637160,8280,8290,8290,8280,2634
|
|
20250103,090300,391813880,8290,8300,8320,8280,2991
|
|
20250103,090200,366985210,8290,8310,8310,8290,3963
|
|
20250103,090100,334086570,8310,8300,8350,8230,9687
|
|
20250103,090000,253742090,8330,8380,8380,8300,27262
|