590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184700,3417788120,8360,8360,8360,8360,5481
|
|
20250107,184600,3417788120,8360,8360,8360,8360,0
|
|
20250107,184500,3417788120,8360,8360,8360,8360,0
|
|
20250107,184400,3417788120,8360,8360,8360,8360,0
|
|
20250107,184300,3417788120,8360,8360,8360,8360,0
|
|
20250107,184200,3417788120,8360,8360,8360,8360,0
|
|
20250107,184100,3417788120,8360,8360,8360,8360,0
|
|
20250107,184000,3417788120,8360,8360,8360,8360,0
|
|
20250107,183900,3417788120,8360,8360,8360,8360,0
|
|
20250107,183800,3417788120,8360,8360,8360,8360,0
|
|
20250107,183700,3417788120,8360,8360,8360,8360,0
|
|
20250107,183600,3417788120,8360,8360,8360,8360,0
|
|
20250107,183500,3417788120,8360,8360,8360,8360,0
|
|
20250107,183400,3417788120,8360,8360,8360,8360,0
|
|
20250107,183300,3417788120,8360,8360,8360,8360,0
|
|
20250107,183200,3417788120,8360,8360,8360,8360,0
|
|
20250107,183100,3417788120,8360,8360,8360,8360,0
|
|
20250107,183000,3417788120,8360,8360,8360,8360,0
|
|
20250107,182900,3417788120,8360,8360,8360,8360,0
|
|
20250107,182800,3417788120,8360,8360,8360,8360,0
|
|
20250107,182700,3417788120,8360,8360,8360,8360,0
|
|
20250107,182600,3417788120,8360,8360,8360,8360,0
|
|
20250107,182500,3417788120,8360,8360,8360,8360,0
|
|
20250107,182400,3417788120,8360,8360,8360,8360,0
|
|
20250107,182300,3417788120,8360,8360,8360,8360,0
|
|
20250107,182200,3417788120,8360,8360,8360,8360,0
|
|
20250107,182100,3417788120,8360,8360,8360,8360,0
|
|
20250107,182000,3417788120,8360,8360,8360,8360,0
|
|
20250107,181900,3417788120,8360,8360,8360,8360,0
|
|
20250107,181800,3417788120,8360,8360,8360,8360,0
|
|
20250107,181700,3417788120,8360,8360,8360,8360,5481
|
|
20250107,181600,3417788120,8360,8360,8360,8360,0
|
|
20250107,181500,3417788120,8360,8360,8360,8360,0
|
|
20250107,181400,3417788120,8360,8360,8360,8360,0
|
|
20250107,181300,3417788120,8360,8360,8360,8360,0
|
|
20250107,181200,3417788120,8360,8360,8360,8360,0
|
|
20250107,181100,3417788120,8360,8360,8360,8360,0
|
|
20250107,181000,3417788120,8360,8360,8360,8360,0
|
|
20250107,180900,3417788120,8360,8360,8360,8360,0
|
|
20250107,180800,3417788120,8360,8360,8360,8360,0
|
|
20250107,180700,3417788120,8360,8360,8360,8360,0
|
|
20250107,180600,3417788120,8360,8360,8360,8360,0
|
|
20250107,180500,3417788120,8360,8360,8360,8360,0
|
|
20250107,180400,3417788120,8360,8360,8360,8360,0
|
|
20250107,180300,3417788120,8360,8360,8360,8360,0
|
|
20250107,180200,3417788120,8360,8360,8360,8360,0
|
|
20250107,180100,3417788120,8360,8360,8360,8360,0
|
|
20250107,180000,3417788120,8360,8360,8360,8360,0
|
|
20250107,175900,3417788120,8360,8360,8360,8360,0
|
|
20250107,175800,3417788120,8360,8360,8360,8360,0
|
|
20250107,175700,3417788120,8360,8360,8360,8360,0
|
|
20250107,175600,3417788120,8360,8360,8360,8360,0
|
|
20250107,175500,3417788120,8360,8360,8360,8360,0
|
|
20250107,175400,3417788120,8360,8360,8360,8360,0
|
|
20250107,175300,3417788120,8360,8360,8360,8360,0
|
|
20250107,175200,3417788120,8360,8360,8360,8360,0
|
|
20250107,175100,3417788120,8360,8360,8360,8360,0
|
|
20250107,175000,3417788120,8360,8360,8360,8360,0
|
|
20250107,174900,3417788120,8360,8360,8360,8360,0
|
|
20250107,174800,3417788120,8360,8360,8360,8360,0
|
|
20250107,174700,3417788120,8360,8360,8360,8360,5481
|
|
20250107,174600,3417788120,8360,8360,8360,8360,0
|
|
20250107,174500,3417788120,8360,8360,8360,8360,0
|
|
20250107,174400,3417788120,8360,8360,8360,8360,0
|
|
20250107,174300,3417788120,8360,8360,8360,8360,0
|
|
20250107,174200,3417788120,8360,8360,8360,8360,0
|
|
20250107,174100,3417788120,8360,8360,8360,8360,0
|
|
20250107,174000,3417788120,8360,8360,8360,8360,0
|
|
20250107,173900,3417788120,8360,8360,8360,8360,0
|
|
20250107,173800,3417788120,8360,8360,8360,8360,0
|
|
20250107,173700,3417788120,8360,8360,8360,8360,0
|
|
20250107,173600,3417788120,8360,8360,8360,8360,0
|
|
20250107,173500,3417788120,8360,8360,8360,8360,0
|
|
20250107,173400,3417788120,8360,8360,8360,8360,0
|
|
20250107,173300,3417788120,8360,8360,8360,8360,0
|
|
20250107,173200,3417788120,8360,8360,8360,8360,0
|
|
20250107,173100,3417788120,8360,8360,8360,8360,0
|
|
20250107,173000,3417788120,8360,8360,8360,8360,0
|
|
20250107,172900,3417788120,8360,8360,8360,8360,0
|
|
20250107,172800,3417788120,8360,8360,8360,8360,0
|
|
20250107,172700,3417788120,8360,8360,8360,8360,0
|
|
20250107,172600,3417788120,8360,8360,8360,8360,0
|
|
20250107,172500,3417788120,8360,8360,8360,8360,0
|
|
20250107,172400,3417788120,8360,8360,8360,8360,0
|
|
20250107,172300,3417788120,8360,8360,8360,8360,0
|
|
20250107,172200,3417788120,8360,8360,8360,8360,0
|
|
20250107,172100,3417788120,8360,8360,8360,8360,0
|
|
20250107,172000,3417788120,8360,8360,8360,8360,0
|
|
20250107,171900,3417788120,8360,8360,8360,8360,0
|
|
20250107,171800,3417788120,8360,8360,8360,8360,0
|
|
20250107,171700,3417788120,8360,8360,8360,8360,5481
|
|
20250107,171600,3417788120,8360,8360,8360,8360,0
|
|
20250107,171500,3417788120,8360,8360,8360,8360,0
|
|
20250107,171400,3417788120,8360,8360,8360,8360,0
|
|
20250107,171300,3417788120,8360,8360,8360,8360,0
|
|
20250107,171200,3417788120,8360,8360,8360,8360,0
|
|
20250107,171100,3417788120,8360,8360,8360,8360,0
|
|
20250107,171000,3417788120,8360,8360,8360,8360,0
|
|
20250107,170900,3417788120,8360,8360,8360,8360,0
|
|
20250107,170800,3417788120,8360,8360,8360,8360,0
|
|
20250107,170700,3417788120,8360,8360,8360,8360,0
|
|
20250107,170600,3417788120,8360,8360,8360,8360,0
|
|
20250107,170500,3417788120,8360,8360,8360,8360,0
|
|
20250107,170400,3417788120,8360,8360,8360,8360,0
|
|
20250107,170300,3417788120,8360,8360,8360,8360,0
|
|
20250107,170200,3417788120,8360,8360,8360,8360,0
|
|
20250107,170100,3417788120,8360,8360,8360,8360,0
|
|
20250107,170000,3417788120,8360,8360,8360,8360,0
|
|
20250107,165900,3417788120,8360,8360,8360,8360,0
|
|
20250107,165800,3417788120,8360,8360,8360,8360,0
|
|
20250107,165700,3417788120,8360,8360,8360,8360,0
|
|
20250107,165600,3417788120,8360,8360,8360,8360,0
|
|
20250107,165500,3417788120,8360,8360,8360,8360,0
|
|
20250107,165400,3417788120,8360,8360,8360,8360,0
|
|
20250107,165300,3417788120,8360,8360,8360,8360,0
|
|
20250107,165200,3417788120,8360,8360,8360,8360,0
|
|
20250107,165100,3417788120,8360,8360,8360,8360,0
|
|
20250107,165000,3417788120,8360,8360,8360,8360,0
|
|
20250107,164900,3417788120,8360,8360,8360,8360,0
|
|
20250107,164800,3417788120,8360,8360,8360,8360,0
|
|
20250107,164700,3417788120,8360,8360,8360,8360,5481
|
|
20250107,164600,3417788120,8360,8360,8360,8360,0
|
|
20250107,164500,3417788120,8360,8360,8360,8360,0
|
|
20250107,164400,3417788120,8360,8360,8360,8360,0
|
|
20250107,164300,3417788120,8360,8360,8360,8360,0
|
|
20250107,164200,3417788120,8360,8360,8360,8360,0
|
|
20250107,164100,3417788120,8360,8360,8360,8360,0
|
|
20250107,164000,3417788120,8360,8360,8360,8360,0
|
|
20250107,163900,3417788120,8360,8360,8360,8360,0
|
|
20250107,163800,3417788120,8360,8360,8360,8360,0
|
|
20250107,163700,3417788120,8360,8360,8360,8360,0
|
|
20250107,163600,3417788120,8360,8360,8360,8360,0
|
|
20250107,163500,3417788120,8360,8360,8360,8360,0
|
|
20250107,163400,3417788120,8360,8360,8360,8360,0
|
|
20250107,163300,3417788120,8360,8360,8360,8360,0
|
|
20250107,163200,3417788120,8360,8360,8360,8360,0
|
|
20250107,163100,3417788120,8360,8360,8360,8360,0
|
|
20250107,163000,3417788120,8360,8360,8360,8360,0
|
|
20250107,162900,3417788120,8360,8360,8360,8360,0
|
|
20250107,162800,3417788120,8360,8360,8360,8360,0
|
|
20250107,162700,3417788120,8360,8360,8360,8360,0
|
|
20250107,162600,3417788120,8360,8360,8360,8360,0
|
|
20250107,162500,3417788120,8360,8360,8360,8360,0
|
|
20250107,162400,3417788120,8360,8360,8360,8360,0
|
|
20250107,162300,3417788120,8360,8360,8360,8360,0
|
|
20250107,162200,3417788120,8360,8360,8360,8360,0
|
|
20250107,162100,3417788120,8360,8360,8360,8360,0
|
|
20250107,162000,3417788120,8360,8360,8360,8360,0
|
|
20250107,161900,3417788120,8360,8360,8360,8360,0
|
|
20250107,161800,3417788120,8360,8360,8360,8360,0
|
|
20250107,161700,3417788120,8360,8360,8360,8360,5481
|
|
20250107,161600,3417788120,8360,8360,8360,8360,0
|
|
20250107,161500,3417788120,8360,8360,8360,8360,0
|
|
20250107,161400,3417788120,8360,8360,8360,8360,0
|
|
20250107,161300,3417788120,8360,8360,8360,8360,0
|
|
20250107,161200,3417788120,8360,8360,8360,8360,0
|
|
20250107,161100,3417788120,8360,8360,8360,8360,0
|
|
20250107,161000,3417788120,8360,8360,8360,8360,0
|
|
20250107,160900,3417788120,8360,8360,8360,8360,0
|
|
20250107,160800,3417788120,8360,8360,8360,8360,0
|
|
20250107,160700,3417788120,8360,8360,8360,8360,0
|
|
20250107,160600,3417788120,8360,8360,8360,8360,0
|
|
20250107,160500,3417788120,8360,8360,8360,8360,0
|
|
20250107,160400,3417788120,8360,8360,8360,8360,0
|
|
20250107,160300,3417788120,8360,8360,8360,8360,0
|
|
20250107,160200,3417788120,8360,8360,8360,8360,0
|
|
20250107,160100,3417788120,8360,8360,8360,8360,0
|
|
20250107,160000,3417788120,8360,8360,8360,8360,0
|
|
20250107,155900,3417788120,8360,8360,8360,8360,0
|
|
20250107,155800,3417788120,8360,8360,8360,8360,0
|
|
20250107,155700,3417788120,8360,8360,8360,8360,0
|
|
20250107,155600,3417788120,8360,8360,8360,8360,0
|
|
20250107,155500,3417788120,8360,8360,8360,8360,0
|
|
20250107,155400,3417788120,8360,8360,8360,8360,0
|
|
20250107,155300,3417788120,8360,8360,8360,8360,0
|
|
20250107,155200,3417788120,8360,8360,8360,8360,0
|
|
20250107,155100,3417788120,8360,8360,8360,8360,0
|
|
20250107,155000,3417788120,8360,8360,8360,8360,0
|
|
20250107,154900,3417788120,8360,8360,8360,8360,0
|
|
20250107,154800,3417788120,8360,8360,8360,8360,0
|
|
20250107,154700,3417788120,8360,8360,8360,8360,5481
|
|
20250107,154600,3417788120,8360,8360,8360,8360,0
|
|
20250107,154500,3417788120,8360,8360,8360,8360,0
|
|
20250107,154400,3417788120,8360,8360,8360,8360,0
|
|
20250107,154300,3417788120,8360,8360,8360,8360,0
|
|
20250107,154200,3417788120,8360,8360,8360,8360,0
|
|
20250107,154100,3417788120,8360,8360,8360,8360,0
|
|
20250107,154000,3417788120,8360,8360,8360,8360,0
|
|
20250107,153900,3417788120,8360,8360,8360,8360,0
|
|
20250107,153800,3417788120,8360,8360,8360,8360,0
|
|
20250107,153700,3417788120,8360,8360,8360,8360,0
|
|
20250107,153600,3417788120,8360,8360,8360,8360,0
|
|
20250107,153500,3417788120,8360,8360,8360,8360,0
|
|
20250107,153400,3417788120,8360,8360,8360,8360,0
|
|
20250107,153300,3417788120,8360,8360,8360,8360,0
|
|
20250107,153200,3417788120,8360,8360,8360,8360,0
|
|
20250107,153100,3417788120,8360,8360,8360,8360,0
|
|
20250107,153000,3417788120,8360,8360,8360,8360,5481
|
|
20250107,152900,3371966960,8390,8390,8390,8390,0
|
|
20250107,152800,3371966960,8390,8390,8390,8390,0
|
|
20250107,152700,3371966960,8390,8390,8390,8390,0
|
|
20250107,152600,3371966960,8390,8390,8390,8390,0
|
|
20250107,152500,3371966960,8390,8390,8390,8390,0
|
|
20250107,152400,3371966960,8390,8390,8390,8390,0
|
|
20250107,152300,3371966960,8390,8390,8390,8390,0
|
|
20250107,152200,3371966960,8390,8390,8390,8390,0
|
|
20250107,152100,3371966960,8390,8390,8390,8390,0
|
|
20250107,152000,3371966960,8390,8390,8390,8390,0
|
|
20250107,151900,3371966960,8390,8370,8390,8360,1405
|
|
20250107,151800,3360205220,8380,8370,8380,8370,835
|
|
20250107,151700,3353214680,8380,8380,8380,8380,176
|
|
20250107,151600,3351739800,8390,8390,8390,8390,46
|
|
20250107,151500,3351353860,8410,8400,8410,8380,2899
|
|
20250107,151400,3327007960,8400,8400,8400,8390,402
|
|
20250107,151300,3323632180,8390,8390,8390,8380,1331
|
|
20250107,151200,3312467090,8390,8390,8390,8390,1
|
|
20250107,151100,3312458700,8370,8380,8380,8370,1824
|
|
20250107,151000,3297189230,8390,8390,8390,8380,111
|
|
20250107,150900,3296258940,8400,8390,8400,8380,856
|
|
20250107,150800,3289076020,8390,8400,8400,8380,100
|
|
20250107,150700,3288237780,8380,8380,8400,8380,649
|
|
20250107,150600,3282799100,8380,8400,8400,8380,868
|
|
20250107,150500,3275516640,8400,8390,8400,8390,1288
|
|
20250107,150400,3264709740,8390,8410,8420,8390,1095
|
|
20250107,150300,3255499300,8420,8400,8420,8400,3417
|
|
20250107,150200,3226764690,8390,8390,8400,8390,209
|
|
20250107,150100,3225011160,8390,8390,8390,8390,835
|
|
20250107,150000,3218005510,8390,8380,8390,8380,330
|
|
20250107,145900,3215238700,8380,8390,8390,8380,826
|
|
20250107,145800,3208315250,8390,8370,8390,8370,3326
|
|
20250107,145700,3180441950,8380,8380,8380,8380,1
|
|
20250107,145600,3180433570,8360,8370,8370,8360,542
|
|
20250107,145500,3175897040,8370,8360,8370,8360,142
|
|
20250107,145400,3174709910,8360,8370,8370,8350,332
|
|
20250107,145300,3171933760,8370,8370,8390,8350,5413
|
|
20250107,145200,3126704820,8370,8370,8370,8370,498
|
|
20250107,145100,3122536560,8370,8390,8390,8370,899
|
|
20250107,145000,3115011810,8370,8370,8370,8370,35
|
|
20250107,144900,3114718860,8370,8390,8390,8370,1763
|
|
20250107,144800,3099944270,8390,8390,8400,8380,2012
|
|
20250107,144700,3083073960,8390,8400,8400,8390,1328
|
|
20250107,144600,3071918780,8410,8410,8410,8400,125
|
|
20250107,144500,3070867780,8390,8390,8400,8380,616
|
|
20250107,144400,3065694900,8390,8380,8390,8380,73
|
|
20250107,144300,3065082530,8390,8390,8390,8390,457
|
|
20250107,144200,3061248300,8400,8370,8400,8370,72
|
|
20250107,144100,3060645410,8360,8370,8370,8360,4
|
|
20250107,144000,3060611960,8360,8370,8370,8360,2212
|
|
20250107,143900,3042119540,8370,8370,8370,8360,454
|
|
20250107,143800,3038319650,8380,8370,8380,8370,2
|
|
20250107,143700,3038302900,8370,8380,8380,8370,1170
|
|
20250107,143600,3028508610,8380,8380,8390,8380,133
|
|
20250107,143500,3027393990,8380,8370,8380,8370,4
|
|
20250107,143400,3027360500,8380,8390,8390,8370,361
|
|
20250107,143300,3024335270,8380,8380,8390,8380,1122
|
|
20250107,143200,3014931730,8380,8380,8380,8380,1
|
|
20250107,143100,3014923350,8390,8390,8390,8380,145
|
|
20250107,143000,3013708090,8400,8390,8400,8390,23
|
|
20250107,142900,3013515050,8380,8380,8380,8380,1
|
|
20250107,142800,3013506670,8390,8380,8390,8380,126
|
|
20250107,142700,3012449620,8380,8380,8390,8380,8
|
|
20250107,142600,3012382570,8390,8390,8390,8390,1
|
|
20250107,142500,3012374180,8360,8380,8380,8360,3342
|
|
20250107,142400,2984409520,8380,8390,8390,8380,2291
|
|
20250107,142300,2965189240,8390,8390,8390,8390,1920
|
|
20250107,142200,2949080440,8390,8390,8390,8390,1043
|
|
20250107,142100,2940329670,8390,8400,8410,8390,1411
|
|
20250107,142000,2928488500,8400,8390,8400,8390,1852
|
|
20250107,141900,2912931790,8390,8390,8390,8390,494
|
|
20250107,141800,2908787130,8400,8400,8400,8390,508
|
|
20250107,141700,2904519960,8400,8390,8400,8390,296
|
|
20250107,141600,2902033570,8380,8380,8380,8380,137
|
|
20250107,141500,2900885510,8380,8400,8400,8380,2408
|
|
20250107,141400,2880685280,8390,8380,8390,8380,7
|
|
20250107,141300,2880626570,8410,8400,8410,8400,2
|
|
20250107,141200,2880609760,8410,8410,8410,8410,0
|
|
20250107,141100,2880609760,8410,8380,8410,8380,5
|
|
20250107,141000,2880567810,8390,8390,8390,8390,124
|
|
20250107,140900,2879527450,8390,8380,8390,8380,160
|
|
20250107,140800,2878186590,8410,8410,8410,8410,4
|
|
20250107,140700,2878152950,8420,8390,8420,8390,1201
|
|
20250107,140600,2868052320,8370,8370,8370,8370,0
|
|
20250107,140500,2868052320,8370,8370,8380,8370,813
|
|
20250107,140400,2861247390,8370,8390,8390,8370,775
|
|
20250107,140300,2854753230,8420,8420,8420,8420,118
|
|
20250107,140200,2853759670,8420,8390,8420,8380,846
|
|
20250107,140100,2846659040,8400,8400,8400,8400,309
|
|
20250107,140000,2844063440,8400,8390,8400,8390,193
|
|
20250107,135900,2842442280,8390,8390,8390,8390,5
|
|
20250107,135800,2842400330,8390,8410,8410,8390,1985
|
|
20250107,135700,2825725920,8410,8400,8410,8400,223
|
|
20250107,135600,2823851000,8410,8400,8410,8400,141
|
|
20250107,135500,2822666490,8400,8400,8400,8400,292
|
|
20250107,135400,2820213690,8390,8390,8390,8390,1
|
|
20250107,135300,2820205300,8410,8390,8410,8390,440
|
|
20250107,135200,2816512000,8400,8390,8400,8390,48
|
|
20250107,135100,2816109270,8400,8390,8400,8390,308
|
|
20250107,135000,2813524020,8400,8380,8400,8380,7
|
|
20250107,134900,2813465280,8390,8390,8390,8390,43
|
|
20250107,134800,2813104510,8390,8390,8390,8380,59
|
|
20250107,134700,2812609640,8390,8390,8390,8390,2
|
|
20250107,134600,2812592860,8390,8390,8390,8390,0
|
|
20250107,134500,2812592860,8390,8420,8420,8390,1926
|
|
20250107,134400,2796408220,8420,8420,8430,8420,400
|
|
20250107,134300,2793040210,8420,8420,8420,8420,1082
|
|
20250107,134200,2783929770,8420,8420,8430,8420,1871
|
|
20250107,134100,2768163030,8420,8410,8420,8410,5
|
|
20250107,134000,2768120950,8420,8420,8420,8420,901
|
|
20250107,133900,2760534530,8420,8390,8420,8370,1923
|
|
20250107,133800,2744360740,8380,8380,8380,8380,9
|
|
20250107,133700,2744285320,8380,8380,8380,8380,1
|
|
20250107,133600,2744276940,8370,8390,8390,8370,132
|
|
20250107,133500,2743170060,8390,8360,8390,8360,2111
|
|
20250107,133400,2725521590,8360,8360,8370,8360,193
|
|
20250107,133300,2723908100,8360,8370,8370,8360,1078
|
|
20250107,133200,2714889860,8370,8370,8370,8370,3
|
|
20250107,133100,2714864750,8370,8380,8380,8370,115
|
|
20250107,133000,2713901990,8380,8380,8380,8380,20
|
|
20250107,132900,2713734390,8380,8380,8380,8380,41
|
|
20250107,132800,2713390810,8380,8380,8380,8380,13
|
|
20250107,132700,2713281870,8380,8380,8380,8380,1476
|
|
20250107,132600,2700912990,8380,8380,8380,8380,0
|
|
20250107,132500,2700912990,8380,8370,8390,8370,180
|
|
20250107,132400,2699404820,8390,8390,8390,8380,8
|
|
20250107,132300,2699337720,8370,8400,8400,8370,4906
|
|
20250107,132200,2658236940,8390,8390,8390,8390,0
|
|
20250107,132100,2658236940,8390,8400,8400,8390,529
|
|
20250107,132000,2653797850,8400,8400,8400,8400,173
|
|
20250107,131900,2652344650,8400,8400,8400,8400,4
|
|
20250107,131800,2652311050,8410,8400,8410,8400,37
|
|
20250107,131700,2652000190,8400,8410,8410,8400,308
|
|
20250107,131600,2649409930,8410,8410,8410,8410,241
|
|
20250107,131500,2647383120,8410,8420,8420,8410,85
|
|
20250107,131400,2646667690,8420,8410,8420,8410,7
|
|
20250107,131300,2646608810,8410,8420,8420,8410,2413
|
|
20250107,131200,2626312330,8430,8430,8430,8400,287
|
|
20250107,131100,2623896410,8430,8420,8430,8400,1224
|
|
20250107,131000,2613610370,8410,8420,8420,8410,226
|
|
20250107,130900,2611708700,8420,8420,8420,8420,1
|
|
20250107,130800,2611700280,8400,8400,8400,8400,54
|
|
20250107,130700,2611246680,8420,8420,8420,8420,930
|
|
20250107,130600,2603416080,8420,8420,8420,8420,6
|
|
20250107,130500,2603365560,8420,8440,8440,8410,1330
|
|
20250107,130400,2592178640,8440,8410,8440,8410,46
|
|
20250107,130300,2591791110,8410,8420,8430,8410,2076
|
|
20250107,130200,2574306490,8430,8410,8430,8410,1235
|
|
20250107,130100,2563899300,8410,8410,8420,8410,1070
|
|
20250107,130000,2554895470,8410,8400,8410,8380,2205
|
|
20250107,125900,2536374590,8410,8380,8410,8380,521
|
|
20250107,125800,2532001020,8370,8360,8370,8360,524
|
|
20250107,125700,2527620330,8360,8370,8400,8360,3070
|
|
20250107,125600,2501936430,8370,8370,8380,8370,25
|
|
20250107,125500,2501727140,8360,8370,8370,8360,369
|
|
20250107,125400,2498640800,8370,8370,8370,8370,1579
|
|
20250107,125300,2485424570,8380,8370,8380,8370,867
|
|
20250107,125200,2478166140,8370,8380,8380,8370,21
|
|
20250107,125100,2477990240,8360,8380,8390,8360,4111
|
|
20250107,125000,2443583320,8390,8380,8400,8380,31
|
|
20250107,124900,2443323290,8360,8380,8380,8360,627
|
|
20250107,124800,2438069050,8370,8370,8370,8370,2913
|
|
20250107,124700,2413687240,8380,8380,8390,8380,475
|
|
20250107,124600,2409706710,8390,8400,8400,8380,647
|
|
20250107,124500,2404283560,8400,8400,8400,8400,4
|
|
20250107,124400,2404249960,8400,8380,8400,8380,163
|
|
20250107,124300,2402883300,8390,8390,8400,8380,349
|
|
20250107,124200,2399957960,8400,8410,8410,8390,58
|
|
20250107,124100,2399471230,8410,8410,8410,8380,599
|
|
20250107,124000,2394451550,8380,8410,8420,8380,476
|
|
20250107,123900,2390459340,8420,8410,8420,8410,525
|
|
20250107,123800,2386043430,8400,8380,8400,8380,410
|
|
20250107,123700,2382606670,8380,8400,8410,8380,5451
|
|
20250107,123600,2336880670,8410,8400,8410,8400,342
|
|
20250107,123500,2334006580,8400,8410,8420,8400,1095
|
|
20250107,123400,2324808410,8400,8420,8430,8390,2265
|
|
20250107,123300,2305775090,8420,8420,8430,8420,249
|
|
20250107,123200,2303678250,8420,8410,8420,8400,2342
|
|
20250107,123100,2283998000,8430,8420,8430,8400,1427
|
|
20250107,123000,2271982660,8420,8460,8460,8400,7796
|
|
20250107,122900,2206384960,8460,8440,8460,8440,80
|
|
20250107,122800,2205709070,8440,8440,8460,8440,1652
|
|
20250107,122700,2191764470,8460,8460,8460,8440,2599
|
|
20250107,122600,2169798550,8460,8460,8470,8440,4611
|
|
20250107,122500,2130819530,8470,8480,8480,8450,4728
|
|
20250107,122400,2090759720,8450,8510,8530,8450,8957
|
|
20250107,122300,2014813590,8530,8460,8540,8460,34384
|
|
20250107,122200,1722408710,8460,8450,8460,8440,4103
|
|
20250107,122100,1687718050,8450,8450,8460,8440,2139
|
|
20250107,122000,1669626320,8440,8440,8460,8440,2535
|
|
20250107,121900,1648217140,8440,8450,8450,8430,676
|
|
20250107,121800,1642511580,8450,8460,8470,8440,3079
|
|
20250107,121700,1616473630,8460,8420,8460,8420,5544
|
|
20250107,121600,1569681270,8420,8400,8420,8390,1865
|
|
20250107,121500,1553979980,8410,8390,8410,8390,541
|
|
20250107,121400,1549433420,8400,8420,8420,8400,266
|
|
20250107,121300,1547198940,8430,8400,8430,8400,217
|
|
20250107,121200,1545371600,8410,8410,8430,8410,1444
|
|
20250107,121100,1533217550,8410,8410,8420,8410,394
|
|
20250107,121000,1529904000,8390,8390,8400,8380,1241
|
|
20250107,120900,1519496730,8380,8380,8380,8380,373
|
|
20250107,120800,1516370990,8380,8420,8440,8380,147
|
|
20250107,120700,1515134140,8380,8370,8410,8360,340
|
|
20250107,120600,1512278940,8350,8360,8400,8350,2339
|
|
20250107,120500,1492743250,8360,8380,8380,8360,3133
|
|
20250107,120400,1466525250,8380,8400,8400,8380,1606
|
|
20250107,120300,1453062090,8390,8400,8400,8390,4
|
|
20250107,120200,1453028520,8400,8400,8400,8400,6
|
|
20250107,120100,1452978120,8400,8380,8400,8380,323
|
|
20250107,120000,1450271280,8380,8390,8390,8370,298
|
|
20250107,115900,1447774870,8410,8420,8420,8350,2902
|
|
20250107,115800,1423464820,8420,8430,8430,8400,4366
|
|
20250107,115700,1386718800,8460,8420,8460,8420,5805
|
|
20250107,115600,1337704990,8420,8420,8430,8420,674
|
|
20250107,115500,1332029170,8420,8420,8430,8410,2251
|
|
20250107,115400,1313087210,8430,8430,8440,8410,1326
|
|
20250107,115300,1301903440,8430,8420,8440,8390,5120
|
|
20250107,115200,1258756070,8440,8390,8440,8390,8291
|
|
20250107,115100,1189032190,8380,8380,8390,8380,231
|
|
20250107,115000,1187095150,8390,8390,8390,8380,418
|
|
20250107,114900,1183588150,8390,8390,8390,8390,395
|
|
20250107,114800,1180274100,8390,8390,8400,8390,186
|
|
20250107,114700,1178713460,8400,8390,8400,8390,1607
|
|
20250107,114600,1165228720,8400,8380,8400,8380,2160
|
|
20250107,114500,1147106740,8380,8390,8390,8370,1074
|
|
20250107,114400,1138111340,8370,8370,8390,8370,3278
|
|
20250107,114300,1110662450,8360,8350,8360,8340,1068
|
|
20250107,114200,1101737060,8340,8350,8350,8340,80
|
|
20250107,114100,1101069830,8340,8340,8340,8340,4
|
|
20250107,114000,1101036470,8350,8340,8350,8340,8
|
|
20250107,113900,1100969710,8350,8350,8350,8350,0
|
|
20250107,113800,1100969710,8350,8350,8350,8350,0
|
|
20250107,113700,1100969710,8350,8340,8350,8340,3
|
|
20250107,113600,1100944680,8340,8340,8340,8340,7
|
|
20250107,113500,1100886300,8350,8340,8350,8340,384
|
|
20250107,113400,1097682900,8350,8340,8350,8340,5
|
|
20250107,113300,1097641180,8340,8340,8350,8340,238
|
|
20250107,113200,1095656210,8340,8340,8340,8340,4
|
|
20250107,113100,1095622850,8340,8350,8350,8340,106
|
|
20250107,113000,1094737810,8340,8340,8350,8340,104
|
|
20250107,112900,1093869440,8350,8350,8350,8350,2
|
|
20250107,112800,1093852740,8340,8340,8340,8340,333
|
|
20250107,112700,1091075520,8340,8340,8350,8340,14
|
|
20250107,112600,1090958650,8350,8350,8350,8340,261
|
|
20250107,112500,1088779380,8350,8350,8350,8340,3
|
|
20250107,112400,1088754340,8350,8350,8350,8340,64
|
|
20250107,112300,1088219980,8350,8350,8350,8350,405
|
|
20250107,112200,1084838230,8360,8360,8360,8360,129
|
|
20250107,112100,1083759790,8350,8350,8350,8350,23
|
|
20250107,112000,1083567740,8360,8350,8360,8350,5
|
|
20250107,111900,1083525960,8350,8360,8360,8350,70
|
|
20250107,111800,1082940960,8360,8360,8360,8350,318
|
|
20250107,111700,1080282840,8360,8350,8360,8350,122
|
|
20250107,111600,1079264000,8350,8360,8360,8350,9
|
|
20250107,111500,1079188840,8360,8360,8360,8360,2000
|
|
20250107,111400,1062468840,8350,8360,8360,8350,234
|
|
20250107,111300,1060514910,8360,8350,8360,8350,862
|
|
20250107,111200,1053317200,8350,8340,8350,8340,815
|
|
20250107,111100,1046518090,8350,8340,8350,8340,7
|
|
20250107,111000,1046459690,8350,8340,8350,8340,3
|
|
20250107,110900,1046434660,8350,8350,8350,8330,24
|
|
20250107,110800,1046234490,8350,8350,8350,8350,1
|
|
20250107,110700,1046226140,8340,8340,8340,8340,1042
|
|
20250107,110600,1037535860,8340,8340,8350,8340,12
|
|
20250107,110500,1037435760,8350,8350,8350,8350,48
|
|
20250107,110400,1037034960,8350,8340,8350,8340,139
|
|
20250107,110300,1035874670,8340,8350,8350,8340,8
|
|
20250107,110200,1035807910,8350,8350,8350,8340,4
|
|
20250107,110100,1035774520,8350,8340,8350,8340,207
|
|
20250107,110000,1034046130,8350,8350,8350,8350,625
|
|
20250107,105900,1028827380,8360,8350,8360,8350,18
|
|
20250107,105800,1028677070,8350,8340,8350,8340,760
|
|
20250107,105700,1022335060,8340,8340,8340,8340,3
|
|
20250107,105600,1022310040,8340,8350,8350,8340,15
|
|
20250107,105500,1022184810,8350,8350,8350,8350,715
|
|
20250107,105400,1016214560,8350,8350,8350,8350,516
|
|
20250107,105300,1011905960,8340,8350,8350,8340,838
|
|
20250107,105200,1004909010,8350,8350,8350,8350,505
|
|
20250107,105100,1000692260,8360,8360,8360,8350,74
|
|
20250107,105000,1000073730,8350,8350,8360,8350,1239
|
|
20250107,104900,989726890,8350,8350,8350,8350,1353
|
|
20250107,104800,978429340,8350,8350,8360,8350,1534
|
|
20250107,104700,965620430,8350,8350,8350,8350,1
|
|
20250107,104600,965612080,8340,8340,8350,8340,26
|
|
20250107,104500,965395210,8330,8330,8350,8330,121
|
|
20250107,104400,964387240,8350,8350,8350,8350,1
|
|
20250107,104300,964378890,8350,8340,8350,8340,422
|
|
20250107,104200,960855870,8330,8330,8340,8330,543
|
|
20250107,104100,956332670,8340,8340,8340,8340,250
|
|
20250107,104000,954247670,8340,8330,8350,8330,23
|
|
20250107,103900,954055920,8350,8340,8350,8310,443
|
|
20250107,103800,950361310,8340,8310,8340,8310,11
|
|
20250107,103700,950269870,8310,8330,8340,8310,2236
|
|
20250107,103600,931664730,8330,8350,8350,8330,544
|
|
20250107,103500,927128180,8350,8350,8360,8350,2761
|
|
20250107,103400,904073790,8350,8330,8350,8330,3997
|
|
20250107,103300,870745180,8330,8320,8330,8320,303
|
|
20250107,103200,868222720,8330,8320,8330,8320,75
|
|
20250107,103100,867598670,8340,8330,8340,8330,443
|
|
20250107,103000,863908450,8330,8330,8330,8330,267
|
|
20250107,102900,861684340,8330,8330,8340,8330,12
|
|
20250107,102800,861584370,8340,8340,8340,8340,3
|
|
20250107,102700,861559350,8340,8330,8340,8330,54
|
|
20250107,102600,861109480,8330,8350,8350,8330,385
|
|
20250107,102500,857895270,8350,8350,8350,8340,37
|
|
20250107,102400,857586370,8350,8350,8350,8350,2869
|
|
20250107,102300,833630220,8350,8320,8360,8310,2790
|
|
20250107,102200,810375660,8340,8340,8350,8320,175
|
|
20250107,102100,808915990,8360,8330,8360,8320,1386
|
|
20250107,102000,797349510,8330,8310,8330,8310,467
|
|
20250107,101900,793464140,8320,8320,8320,8320,102
|
|
20250107,101800,792615500,8310,8320,8320,8300,73
|
|
20250107,101700,792008590,8300,8310,8320,8300,398
|
|
20250107,101600,788701730,8310,8330,8330,8310,2112
|
|
20250107,101500,771144520,8320,8340,8340,8320,692
|
|
20250107,101400,765385100,8340,8340,8350,8330,818
|
|
20250107,101300,758568890,8350,8370,8370,8340,1335
|
|
20250107,101200,747420120,8370,8320,8370,8320,7488
|
|
20250107,101100,684825440,8340,8320,8340,8310,397
|
|
20250107,101000,681522070,8310,8310,8330,8310,980
|
|
20250107,100900,673359550,8330,8310,8340,8300,2774
|
|
20250107,100800,650281250,8300,8290,8300,8290,1481
|
|
20250107,100700,637988970,8300,8310,8310,8300,1149
|
|
20250107,100600,628452260,8310,8300,8310,8300,595
|
|
20250107,100500,623513530,8300,8280,8300,8280,2824
|
|
20250107,100400,600090140,8290,8260,8290,8260,5255
|
|
20250107,100300,556591920,8260,8280,8280,8260,820
|
|
20250107,100200,549817210,8270,8280,8280,8270,1284
|
|
20250107,100100,539197430,8280,8270,8280,8270,103
|
|
20250107,100000,538345610,8280,8270,8280,8270,1447
|
|
20250107,095900,526372310,8280,8280,8280,8280,2
|
|
20250107,095800,526355750,8280,8280,8280,8280,131
|
|
20250107,095700,525271070,8280,8270,8280,8270,17
|
|
20250107,095600,525130430,8280,8280,8280,8280,2
|
|
20250107,095500,525113870,8270,8270,8270,8270,656
|
|
20250107,095400,519688750,8280,8280,8280,8270,128
|
|
20250107,095300,518630050,8280,8280,8280,8280,71
|
|
20250107,095200,518042170,8280,8280,8280,8280,177
|
|
20250107,095100,516576610,8280,8280,8280,8280,15
|
|
20250107,095000,516452410,8280,8260,8280,8250,4111
|
|
20250107,094900,482497920,8260,8290,8290,8260,2333
|
|
20250107,094800,463204230,8290,8290,8290,8290,5
|
|
20250107,094700,463162780,8280,8270,8290,8270,1461
|
|
20250107,094600,451079730,8270,8270,8270,8270,1807
|
|
20250107,094500,436135840,8290,8280,8300,8270,1890
|
|
20250107,094400,420497530,8290,8280,8290,8280,2755
|
|
20250107,094300,397684930,8280,8280,8280,8280,5046
|
|
20250107,094200,355904050,8280,8280,8280,8260,21
|
|
20250107,094100,355730190,8260,8280,8280,8260,1873
|
|
20250107,094000,340222280,8260,8280,8280,8260,351
|
|
20250107,093900,337319490,8280,8280,8280,8270,111
|
|
20250107,093800,336401410,8270,8280,8280,8270,39
|
|
20250107,093700,336078620,8280,8280,8280,8280,1208
|
|
20250107,093600,326076380,8280,8270,8280,8270,270
|
|
20250107,093500,323843340,8270,8270,8270,8260,550
|
|
20250107,093400,319296840,8270,8260,8270,8260,685
|
|
20250107,093300,313638710,8260,8260,8260,8260,1
|
|
20250107,093200,313630450,8240,8270,8270,8240,2944
|
|
20250107,093100,289349140,8260,8260,8260,8260,21
|
|
20250107,093000,289175680,8270,8250,8270,8250,359
|
|
20250107,092900,286213110,8270,8270,8270,8250,42
|
|
20250107,092800,285865890,8270,8270,8270,8260,1077
|
|
20250107,092700,276969760,8270,8270,8270,8270,5
|
|
20250107,092600,276928410,8260,8260,8260,8250,652
|
|
20250107,092500,271548880,8280,8280,8280,8280,1535
|
|
20250107,092400,258839080,8270,8270,8270,8270,290
|
|
20250107,092300,256440780,8270,8270,8270,8270,222
|
|
20250107,092200,254604840,8270,8270,8270,8240,1249
|
|
20250107,092100,244299800,8240,8270,8270,8240,800
|
|
20250107,092000,237697010,8250,8270,8270,8250,15
|
|
20250107,091900,237573060,8270,8250,8270,8250,25
|
|
20250107,091800,237366770,8270,8270,8270,8270,5
|
|
20250107,091700,237325420,8270,8240,8270,8240,55
|
|
20250107,091600,236872130,8240,8240,8240,8240,1655
|
|
20250107,091500,223234930,8250,8250,8250,8240,1809
|
|
20250107,091400,208324020,8250,8250,8270,8250,477
|
|
20250107,091300,204380610,8270,8270,8280,8250,281
|
|
20250107,091200,202061750,8250,8280,8280,8250,1527
|
|
20250107,091100,189455960,8280,8270,8280,8270,19
|
|
20250107,091000,189298710,8270,8270,8290,8270,3532
|
|
20250107,090900,160076990,8290,8280,8290,8280,1101
|
|
20250107,090800,150958710,8280,8270,8280,8270,553
|
|
20250107,090700,146380370,8280,8270,8280,8270,785
|
|
20250107,090600,139885170,8280,8280,8280,8280,2
|
|
20250107,090500,139868610,8290,8290,8300,8290,56
|
|
20250107,090400,139404100,8300,8280,8300,8240,3727
|
|
20250107,090300,108616730,8280,8260,8290,8260,3099
|
|
20250107,090200,82980670,8270,8230,8270,8230,1929
|
|
20250107,090100,67097310,8270,8280,8280,8230,204
|
|
20250107,090000,65418300,8210,8280,8280,8210,7926
|