590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184700,2445091210,8290,8290,8290,8290,4806
|
|
20250108,184600,2445091210,8290,8290,8290,8290,0
|
|
20250108,184500,2445091210,8290,8290,8290,8290,0
|
|
20250108,184400,2445091210,8290,8290,8290,8290,0
|
|
20250108,184300,2445091210,8290,8290,8290,8290,0
|
|
20250108,184200,2445091210,8290,8290,8290,8290,0
|
|
20250108,184100,2445091210,8290,8290,8290,8290,0
|
|
20250108,184000,2445091210,8290,8290,8290,8290,0
|
|
20250108,183900,2445091210,8290,8290,8290,8290,0
|
|
20250108,183800,2445091210,8290,8290,8290,8290,0
|
|
20250108,183700,2445091210,8290,8290,8290,8290,0
|
|
20250108,183600,2445091210,8290,8290,8290,8290,0
|
|
20250108,183500,2445091210,8290,8290,8290,8290,0
|
|
20250108,183400,2445091210,8290,8290,8290,8290,0
|
|
20250108,183300,2445091210,8290,8290,8290,8290,0
|
|
20250108,183200,2445091210,8290,8290,8290,8290,0
|
|
20250108,183100,2445091210,8290,8290,8290,8290,0
|
|
20250108,183000,2445091210,8290,8290,8290,8290,0
|
|
20250108,182900,2445091210,8290,8290,8290,8290,0
|
|
20250108,182800,2445091210,8290,8290,8290,8290,0
|
|
20250108,182700,2445091210,8290,8290,8290,8290,0
|
|
20250108,182600,2445091210,8290,8290,8290,8290,0
|
|
20250108,182500,2445091210,8290,8290,8290,8290,0
|
|
20250108,182400,2445091210,8290,8290,8290,8290,0
|
|
20250108,182300,2445091210,8290,8290,8290,8290,0
|
|
20250108,182200,2445091210,8290,8290,8290,8290,0
|
|
20250108,182100,2445091210,8290,8290,8290,8290,0
|
|
20250108,182000,2445091210,8290,8290,8290,8290,0
|
|
20250108,181900,2445091210,8290,8290,8290,8290,0
|
|
20250108,181800,2445091210,8290,8290,8290,8290,0
|
|
20250108,181700,2445091210,8290,8290,8290,8290,4806
|
|
20250108,181600,2445091210,8290,8290,8290,8290,0
|
|
20250108,181500,2445091210,8290,8290,8290,8290,0
|
|
20250108,181400,2445091210,8290,8290,8290,8290,0
|
|
20250108,181300,2445091210,8290,8290,8290,8290,0
|
|
20250108,181200,2445091210,8290,8290,8290,8290,0
|
|
20250108,181100,2445091210,8290,8290,8290,8290,0
|
|
20250108,181000,2445091210,8290,8290,8290,8290,0
|
|
20250108,180900,2445091210,8290,8290,8290,8290,0
|
|
20250108,180800,2445091210,8290,8290,8290,8290,0
|
|
20250108,180700,2445091210,8290,8290,8290,8290,0
|
|
20250108,180600,2445091210,8290,8290,8290,8290,0
|
|
20250108,180500,2445091210,8290,8290,8290,8290,0
|
|
20250108,180400,2445091210,8290,8290,8290,8290,0
|
|
20250108,180300,2445091210,8290,8290,8290,8290,0
|
|
20250108,180200,2445091210,8290,8290,8290,8290,0
|
|
20250108,180100,2445091210,8290,8290,8290,8290,0
|
|
20250108,180000,2445091210,8290,8290,8290,8290,0
|
|
20250108,175900,2445091210,8290,8290,8290,8290,0
|
|
20250108,175800,2445091210,8290,8290,8290,8290,0
|
|
20250108,175700,2445091210,8290,8290,8290,8290,0
|
|
20250108,175600,2445091210,8290,8290,8290,8290,0
|
|
20250108,175500,2445091210,8290,8290,8290,8290,0
|
|
20250108,175400,2445091210,8290,8290,8290,8290,0
|
|
20250108,175300,2445091210,8290,8290,8290,8290,0
|
|
20250108,175200,2445091210,8290,8290,8290,8290,0
|
|
20250108,175100,2445091210,8290,8290,8290,8290,0
|
|
20250108,175000,2445091210,8290,8290,8290,8290,0
|
|
20250108,174900,2445091210,8290,8290,8290,8290,0
|
|
20250108,174800,2445091210,8290,8290,8290,8290,0
|
|
20250108,174700,2445091210,8290,8290,8290,8290,4806
|
|
20250108,174600,2445091210,8290,8290,8290,8290,0
|
|
20250108,174500,2445091210,8290,8290,8290,8290,0
|
|
20250108,174400,2445091210,8290,8290,8290,8290,0
|
|
20250108,174300,2445091210,8290,8290,8290,8290,0
|
|
20250108,174200,2445091210,8290,8290,8290,8290,0
|
|
20250108,174100,2445091210,8290,8290,8290,8290,0
|
|
20250108,174000,2445091210,8290,8290,8290,8290,0
|
|
20250108,173900,2445091210,8290,8290,8290,8290,0
|
|
20250108,173800,2445091210,8290,8290,8290,8290,0
|
|
20250108,173700,2445091210,8290,8290,8290,8290,0
|
|
20250108,173600,2445091210,8290,8290,8290,8290,0
|
|
20250108,173500,2445091210,8290,8290,8290,8290,0
|
|
20250108,173400,2445091210,8290,8290,8290,8290,0
|
|
20250108,173300,2445091210,8290,8290,8290,8290,0
|
|
20250108,173200,2445091210,8290,8290,8290,8290,0
|
|
20250108,173100,2445091210,8290,8290,8290,8290,0
|
|
20250108,173000,2445091210,8290,8290,8290,8290,0
|
|
20250108,172900,2445091210,8290,8290,8290,8290,0
|
|
20250108,172800,2445091210,8290,8290,8290,8290,0
|
|
20250108,172700,2445091210,8290,8290,8290,8290,0
|
|
20250108,172600,2445091210,8290,8290,8290,8290,0
|
|
20250108,172500,2445091210,8290,8290,8290,8290,0
|
|
20250108,172400,2445091210,8290,8290,8290,8290,0
|
|
20250108,172300,2445091210,8290,8290,8290,8290,0
|
|
20250108,172200,2445091210,8290,8290,8290,8290,0
|
|
20250108,172100,2445091210,8290,8290,8290,8290,0
|
|
20250108,172000,2445091210,8290,8290,8290,8290,0
|
|
20250108,171900,2445091210,8290,8290,8290,8290,0
|
|
20250108,171800,2445091210,8290,8290,8290,8290,0
|
|
20250108,171700,2445091210,8290,8290,8290,8290,4806
|
|
20250108,171600,2445091210,8290,8290,8290,8290,0
|
|
20250108,171500,2445091210,8290,8290,8290,8290,0
|
|
20250108,171400,2445091210,8290,8290,8290,8290,0
|
|
20250108,171300,2445091210,8290,8290,8290,8290,0
|
|
20250108,171200,2445091210,8290,8290,8290,8290,0
|
|
20250108,171100,2445091210,8290,8290,8290,8290,0
|
|
20250108,171000,2445091210,8290,8290,8290,8290,0
|
|
20250108,170900,2445091210,8290,8290,8290,8290,0
|
|
20250108,170800,2445091210,8290,8290,8290,8290,0
|
|
20250108,170700,2445091210,8290,8290,8290,8290,0
|
|
20250108,170600,2445091210,8290,8290,8290,8290,0
|
|
20250108,170500,2445091210,8290,8290,8290,8290,0
|
|
20250108,170400,2445091210,8290,8290,8290,8290,0
|
|
20250108,170300,2445091210,8290,8290,8290,8290,0
|
|
20250108,170200,2445091210,8290,8290,8290,8290,0
|
|
20250108,170100,2445091210,8290,8290,8290,8290,0
|
|
20250108,170000,2445091210,8290,8290,8290,8290,0
|
|
20250108,165900,2445091210,8290,8290,8290,8290,0
|
|
20250108,165800,2445091210,8290,8290,8290,8290,0
|
|
20250108,165700,2445091210,8290,8290,8290,8290,0
|
|
20250108,165600,2445091210,8290,8290,8290,8290,0
|
|
20250108,165500,2445091210,8290,8290,8290,8290,0
|
|
20250108,165400,2445091210,8290,8290,8290,8290,0
|
|
20250108,165300,2445091210,8290,8290,8290,8290,0
|
|
20250108,165200,2445091210,8290,8290,8290,8290,0
|
|
20250108,165100,2445091210,8290,8290,8290,8290,0
|
|
20250108,165000,2445091210,8290,8290,8290,8290,0
|
|
20250108,164900,2445091210,8290,8290,8290,8290,0
|
|
20250108,164800,2445091210,8290,8290,8290,8290,0
|
|
20250108,164700,2445091210,8290,8290,8290,8290,4806
|
|
20250108,164600,2445091210,8290,8290,8290,8290,0
|
|
20250108,164500,2445091210,8290,8290,8290,8290,0
|
|
20250108,164400,2445091210,8290,8290,8290,8290,0
|
|
20250108,164300,2445091210,8290,8290,8290,8290,0
|
|
20250108,164200,2445091210,8290,8290,8290,8290,0
|
|
20250108,164100,2445091210,8290,8290,8290,8290,0
|
|
20250108,164000,2445091210,8290,8290,8290,8290,0
|
|
20250108,163900,2445091210,8290,8290,8290,8290,0
|
|
20250108,163800,2445091210,8290,8290,8290,8290,0
|
|
20250108,163700,2445091210,8290,8290,8290,8290,0
|
|
20250108,163600,2445091210,8290,8290,8290,8290,0
|
|
20250108,163500,2445091210,8290,8290,8290,8290,0
|
|
20250108,163400,2445091210,8290,8290,8290,8290,0
|
|
20250108,163300,2445091210,8290,8290,8290,8290,0
|
|
20250108,163200,2445091210,8290,8290,8290,8290,0
|
|
20250108,163100,2445091210,8290,8290,8290,8290,0
|
|
20250108,163000,2445091210,8290,8290,8290,8290,0
|
|
20250108,162900,2445091210,8290,8290,8290,8290,0
|
|
20250108,162800,2445091210,8290,8290,8290,8290,0
|
|
20250108,162700,2445091210,8290,8290,8290,8290,0
|
|
20250108,162600,2445091210,8290,8290,8290,8290,0
|
|
20250108,162500,2445091210,8290,8290,8290,8290,0
|
|
20250108,162400,2445091210,8290,8290,8290,8290,0
|
|
20250108,162300,2445091210,8290,8290,8290,8290,0
|
|
20250108,162200,2445091210,8290,8290,8290,8290,0
|
|
20250108,162100,2445091210,8290,8290,8290,8290,0
|
|
20250108,162000,2445091210,8290,8290,8290,8290,0
|
|
20250108,161900,2445091210,8290,8290,8290,8290,0
|
|
20250108,161800,2445091210,8290,8290,8290,8290,0
|
|
20250108,161700,2445091210,8290,8290,8290,8290,4806
|
|
20250108,161600,2445091210,8290,8290,8290,8290,0
|
|
20250108,161500,2445091210,8290,8290,8290,8290,0
|
|
20250108,161400,2445091210,8290,8290,8290,8290,0
|
|
20250108,161300,2445091210,8290,8290,8290,8290,0
|
|
20250108,161200,2445091210,8290,8290,8290,8290,0
|
|
20250108,161100,2445091210,8290,8290,8290,8290,0
|
|
20250108,161000,2445091210,8290,8290,8290,8290,0
|
|
20250108,160900,2445091210,8290,8290,8290,8290,0
|
|
20250108,160800,2445091210,8290,8290,8290,8290,0
|
|
20250108,160700,2445091210,8290,8290,8290,8290,0
|
|
20250108,160600,2445091210,8290,8290,8290,8290,0
|
|
20250108,160500,2445091210,8290,8290,8290,8290,0
|
|
20250108,160400,2445091210,8290,8290,8290,8290,0
|
|
20250108,160300,2445091210,8290,8290,8290,8290,0
|
|
20250108,160200,2445091210,8290,8290,8290,8290,0
|
|
20250108,160100,2445091210,8290,8290,8290,8290,0
|
|
20250108,160000,2445091210,8290,8290,8290,8290,0
|
|
20250108,155900,2445091210,8290,8290,8290,8290,0
|
|
20250108,155800,2445091210,8290,8290,8290,8290,0
|
|
20250108,155700,2445091210,8290,8290,8290,8290,0
|
|
20250108,155600,2445091210,8290,8290,8290,8290,0
|
|
20250108,155500,2445091210,8290,8290,8290,8290,0
|
|
20250108,155400,2445091210,8290,8290,8290,8290,0
|
|
20250108,155300,2445091210,8290,8290,8290,8290,0
|
|
20250108,155200,2445091210,8290,8290,8290,8290,0
|
|
20250108,155100,2445091210,8290,8290,8290,8290,0
|
|
20250108,155000,2445091210,8290,8290,8290,8290,0
|
|
20250108,154900,2445091210,8290,8290,8290,8290,0
|
|
20250108,154800,2445091210,8290,8290,8290,8290,0
|
|
20250108,154700,2445091210,8290,8290,8290,8290,4806
|
|
20250108,154600,2445091210,8290,8290,8290,8290,0
|
|
20250108,154500,2445091210,8290,8290,8290,8290,0
|
|
20250108,154400,2445091210,8290,8290,8290,8290,0
|
|
20250108,154300,2445091210,8290,8290,8290,8290,0
|
|
20250108,154200,2445091210,8290,8290,8290,8290,0
|
|
20250108,154100,2445091210,8290,8290,8290,8290,0
|
|
20250108,154000,2445091210,8290,8290,8290,8290,0
|
|
20250108,153900,2445091210,8290,8290,8290,8290,0
|
|
20250108,153800,2445091210,8290,8290,8290,8290,0
|
|
20250108,153700,2445091210,8290,8290,8290,8290,0
|
|
20250108,153600,2445091210,8290,8290,8290,8290,0
|
|
20250108,153500,2445091210,8290,8290,8290,8290,0
|
|
20250108,153400,2445091210,8290,8290,8290,8290,0
|
|
20250108,153300,2445091210,8290,8290,8290,8290,0
|
|
20250108,153200,2445091210,8290,8290,8290,8290,0
|
|
20250108,153100,2445091210,8290,8290,8290,8290,0
|
|
20250108,153000,2445091210,8290,8290,8290,8290,4806
|
|
20250108,152900,2405249470,8310,8310,8310,8310,0
|
|
20250108,152800,2405249470,8310,8310,8310,8310,0
|
|
20250108,152700,2405249470,8310,8310,8310,8310,0
|
|
20250108,152600,2405249470,8310,8310,8310,8310,0
|
|
20250108,152500,2405249470,8310,8310,8310,8310,0
|
|
20250108,152400,2405249470,8310,8310,8310,8310,0
|
|
20250108,152300,2405249470,8310,8310,8310,8310,0
|
|
20250108,152200,2405249470,8310,8310,8310,8310,0
|
|
20250108,152100,2405249470,8310,8310,8310,8310,0
|
|
20250108,152000,2405249470,8310,8310,8310,8310,0
|
|
20250108,151900,2405249470,8310,8290,8310,8290,1102
|
|
20250108,151800,2396106230,8280,8280,8280,8280,631
|
|
20250108,151700,2390881550,8280,8280,8280,8270,1438
|
|
20250108,151600,2378982910,8280,8290,8290,8270,215
|
|
20250108,151500,2377204640,8290,8290,8290,8270,1168
|
|
20250108,151400,2367534540,8290,8280,8290,8260,9466
|
|
20250108,151300,2289268490,8280,8280,8280,8280,150
|
|
20250108,151200,2288026490,8280,8280,8290,8280,1505
|
|
20250108,151100,2275565070,8280,8290,8290,8280,1578
|
|
20250108,151000,2262498130,8290,8300,8300,8290,1588
|
|
20250108,150900,2249333560,8300,8290,8300,8290,527
|
|
20250108,150800,2244964700,8300,8300,8300,8300,813
|
|
20250108,150700,2238216800,8290,8290,8290,8290,109
|
|
20250108,150600,2237313190,8300,8300,8300,8300,0
|
|
20250108,150500,2237313190,8300,8300,8300,8290,3356
|
|
20250108,150400,2209490910,8300,8280,8300,8270,2293
|
|
20250108,150300,2190485810,8280,8280,8290,8280,2838
|
|
20250108,150200,2166986170,8280,8300,8300,8280,6132
|
|
20250108,150100,2116137060,8300,8310,8310,8300,5011
|
|
20250108,150000,2074545430,8310,8320,8320,8300,18
|
|
20250108,145900,2074395840,8310,8310,8310,8310,3
|
|
20250108,145800,2074370910,8310,8320,8320,8310,1109
|
|
20250108,145700,2065155100,8310,8320,8320,8310,374
|
|
20250108,145600,2062047140,8310,8320,8330,8310,95
|
|
20250108,145500,2061257210,8320,8330,8330,8310,2313
|
|
20250108,145400,2042036050,8320,8320,8320,8320,73
|
|
20250108,145300,2041428690,8330,8330,8330,8330,0
|
|
20250108,145200,2041428690,8330,8330,8330,8330,0
|
|
20250108,145100,2041428690,8330,8330,8330,8330,0
|
|
20250108,145000,2041428690,8330,8320,8330,8310,61
|
|
20250108,144900,2040921210,8330,8330,8330,8330,0
|
|
20250108,144800,2040921210,8330,8310,8330,8310,460
|
|
20250108,144700,2037098530,8320,8320,8320,8310,253
|
|
20250108,144600,2034995250,8310,8310,8310,8310,1
|
|
20250108,144500,2034986940,8310,8310,8310,8310,24
|
|
20250108,144400,2034787500,8310,8310,8310,8310,3624
|
|
20250108,144300,2004672060,8330,8330,8330,8330,0
|
|
20250108,144200,2004672060,8330,8330,8330,8330,3
|
|
20250108,144100,2004647070,8330,8310,8330,8310,1312
|
|
20250108,144000,1993744310,8310,8330,8330,8310,3
|
|
20250108,143900,1993719360,8320,8320,8330,8320,27
|
|
20250108,143800,1993494700,8320,8320,8320,8320,4
|
|
20250108,143700,1993461420,8320,8320,8320,8320,2
|
|
20250108,143600,1993444780,8310,8310,8310,8310,52
|
|
20250108,143500,1993012660,8300,8310,8310,8300,1218
|
|
20250108,143400,1982893510,8320,8320,8320,8320,5
|
|
20250108,143300,1982851910,8320,8310,8320,8310,12
|
|
20250108,143200,1982752150,8320,8320,8320,8320,3
|
|
20250108,143100,1982727190,8320,8320,8320,8320,3
|
|
20250108,143000,1982702230,8320,8320,8320,8320,48
|
|
20250108,142900,1982302870,8330,8320,8330,8320,8
|
|
20250108,142800,1982236290,8310,8310,8310,8310,446
|
|
20250108,142700,1978530030,8320,8320,8320,8320,7
|
|
20250108,142600,1978471790,8310,8310,8310,8310,1
|
|
20250108,142500,1978463480,8310,8310,8310,8310,1
|
|
20250108,142400,1978455170,8320,8320,8320,8320,195
|
|
20250108,142300,1976832770,8320,8320,8320,8320,2
|
|
20250108,142200,1976816130,8310,8310,8310,8310,0
|
|
20250108,142100,1976816130,8310,8320,8320,8310,90
|
|
20250108,142000,1976068200,8320,8320,8320,8320,270
|
|
20250108,141900,1973821800,8320,8330,8330,8310,1739
|
|
20250108,141800,1959363010,8320,8320,8320,8320,119
|
|
20250108,141700,1958372930,8320,8320,8320,8320,2
|
|
20250108,141600,1958356290,8320,8330,8330,8320,11
|
|
20250108,141500,1958264760,8310,8310,8310,8310,0
|
|
20250108,141400,1958264760,8310,8310,8310,8310,0
|
|
20250108,141300,1958264760,8310,8330,8330,8310,79
|
|
20250108,141200,1957608230,8330,8320,8330,8320,341
|
|
20250108,141100,1954771090,8320,8320,8320,8320,6
|
|
20250108,141000,1954721170,8310,8310,8310,8310,356
|
|
20250108,140900,1951762810,8310,8310,8310,8310,317
|
|
20250108,140800,1949128540,8310,8310,8310,8310,245
|
|
20250108,140700,1947092590,8310,8310,8310,8310,1
|
|
20250108,140600,1947084280,8310,8310,8310,8310,6
|
|
20250108,140500,1947034420,8310,8310,8310,8310,80
|
|
20250108,140400,1946369620,8310,8330,8330,8310,113
|
|
20250108,140300,1945430550,8320,8320,8320,8320,1187
|
|
20250108,140200,1935554710,8320,8310,8320,8310,132
|
|
20250108,140100,1934457700,8310,8310,8310,8310,538
|
|
20250108,140000,1929986920,8310,8310,8310,8310,233
|
|
20250108,135900,1928050690,8300,8300,8300,8300,0
|
|
20250108,135800,1928050690,8300,8300,8300,8300,171
|
|
20250108,135700,1926631390,8300,8320,8320,8300,59
|
|
20250108,135600,1926141650,8310,8300,8310,8300,490
|
|
20250108,135500,1922074100,8300,8310,8310,8300,409
|
|
20250108,135400,1918678880,8310,8310,8310,8310,301
|
|
20250108,135300,1916177570,8310,8300,8310,8300,433
|
|
20250108,135200,1912581730,8310,8310,8310,8300,1353
|
|
20250108,135100,1901345900,8300,8310,8310,8300,1595
|
|
20250108,135000,1888107030,8300,8310,8310,8300,11578
|
|
20250108,134900,1791918760,8310,8310,8320,8310,603
|
|
20250108,134800,1786907800,8310,8310,8310,8310,1
|
|
20250108,134700,1786899490,8320,8320,8320,8320,20
|
|
20250108,134600,1786733090,8320,8310,8320,8310,194
|
|
20250108,134500,1785120720,8310,8320,8320,8310,438
|
|
20250108,134400,1781480830,8320,8320,8320,8320,102
|
|
20250108,134300,1780632190,8320,8320,8320,8320,406
|
|
20250108,134200,1777254270,8330,8330,8330,8320,793
|
|
20250108,134100,1770656410,8330,8320,8330,8320,271
|
|
20250108,134000,1768401680,8330,8330,8330,8330,2
|
|
20250108,133900,1768385020,8340,8340,8340,8340,0
|
|
20250108,133800,1768385020,8340,8340,8340,8340,0
|
|
20250108,133700,1768385020,8340,8340,8340,8320,276
|
|
20250108,133600,1766088640,8340,8340,8340,8340,19
|
|
20250108,133500,1765930180,8340,8340,8340,8330,30
|
|
20250108,133400,1765680230,8330,8350,8350,8330,2958
|
|
20250108,133300,1741040050,8350,8350,8350,8350,0
|
|
20250108,133200,1741040050,8350,8340,8350,8340,491
|
|
20250108,133100,1736945100,8350,8350,8350,8350,1
|
|
20250108,133000,1736936750,8350,8350,8350,8350,207
|
|
20250108,132900,1735208300,8350,8350,8350,8350,2
|
|
20250108,132800,1735191600,8330,8330,8330,8330,15
|
|
20250108,132700,1735066650,8350,8350,8350,8350,4
|
|
20250108,132600,1735033250,8350,8350,8350,8330,11
|
|
20250108,132500,1734941560,8350,8350,8350,8340,1026
|
|
20250108,132400,1726384500,8350,8350,8350,8350,0
|
|
20250108,132300,1726384500,8350,8340,8350,8340,502
|
|
20250108,132200,1722197800,8340,8340,8340,8340,1
|
|
20250108,132100,1722189460,8340,8340,8340,8340,1
|
|
20250108,132000,1722181120,8330,8330,8330,8330,95
|
|
20250108,131900,1721389770,8330,8340,8340,8330,100
|
|
20250108,131800,1720556760,8340,8340,8340,8340,0
|
|
20250108,131700,1720556760,8340,8350,8350,8340,22
|
|
20250108,131600,1720373160,8350,8330,8350,8330,229
|
|
20250108,131500,1718463010,8350,8350,8350,8350,8
|
|
20250108,131400,1718396210,8350,8350,8350,8350,2
|
|
20250108,131300,1718379510,8350,8340,8350,8330,1105
|
|
20250108,131200,1709168790,8340,8350,8350,8340,58
|
|
20250108,131100,1708684520,8350,8350,8350,8350,5
|
|
20250108,131000,1708642770,8350,8340,8350,8340,371
|
|
20250108,130900,1705548560,8340,8340,8340,8340,25
|
|
20250108,130800,1705340060,8340,8340,8340,8340,14
|
|
20250108,130700,1705223300,8340,8330,8340,8330,64
|
|
20250108,130600,1704690140,8330,8330,8330,8330,44
|
|
20250108,130500,1704323620,8340,8330,8340,8330,298
|
|
20250108,130400,1701841240,8340,8320,8350,8320,4
|
|
20250108,130300,1701807890,8350,8350,8350,8350,1
|
|
20250108,130200,1701799540,8350,8350,8350,8320,108
|
|
20250108,130100,1700899180,8330,8340,8350,8330,123
|
|
20250108,130000,1699874540,8320,8350,8350,8320,2869
|
|
20250108,125900,1675989110,8350,8340,8350,8340,530
|
|
20250108,125800,1671564380,8350,8350,8350,8350,0
|
|
20250108,125700,1671564380,8350,8350,8350,8350,11
|
|
20250108,125600,1671472530,8340,8340,8350,8340,815
|
|
20250108,125500,1664675420,8340,8340,8340,8340,57
|
|
20250108,125400,1664200040,8340,8340,8340,8340,40
|
|
20250108,125300,1663866440,8340,8340,8340,8340,1
|
|
20250108,125200,1663858100,8340,8340,8340,8340,0
|
|
20250108,125100,1663858100,8340,8340,8340,8340,0
|
|
20250108,125000,1663858100,8340,8340,8340,8340,25
|
|
20250108,124900,1663649600,8340,8340,8340,8340,0
|
|
20250108,124800,1663649600,8340,8340,8350,8330,1121
|
|
20250108,124700,1654307610,8340,8350,8350,8340,124
|
|
20250108,124600,1653273440,8350,8350,8350,8350,1154
|
|
20250108,124500,1643637540,8350,8340,8350,8340,257
|
|
20250108,124400,1641494110,8340,8340,8340,8340,15
|
|
20250108,124300,1641369010,8340,8340,8340,8330,250
|
|
20250108,124200,1639286420,8340,8340,8340,8340,8
|
|
20250108,124100,1639219700,8340,8340,8340,8340,2
|
|
20250108,124000,1639203020,8350,8340,8350,8340,3
|
|
20250108,123900,1639177990,8350,8350,8350,8350,0
|
|
20250108,123800,1639177990,8350,8350,8350,8350,0
|
|
20250108,123700,1639177990,8350,8350,8350,8330,15
|
|
20250108,123600,1639052780,8350,8340,8350,8340,8
|
|
20250108,123500,1638986040,8350,8350,8350,8330,253
|
|
20250108,123400,1636878490,8350,8340,8350,8340,777
|
|
20250108,123300,1630398260,8330,8340,8340,8330,9
|
|
20250108,123200,1630323210,8320,8340,8340,8320,80
|
|
20250108,123100,1629657530,8340,8320,8340,8320,32
|
|
20250108,123000,1629391250,8320,8330,8340,8320,315
|
|
20250108,122900,1626764780,8320,8320,8320,8320,91
|
|
20250108,122800,1626007660,8320,8340,8340,8320,271
|
|
20250108,122700,1623752920,8320,8340,8340,8320,66
|
|
20250108,122600,1623203740,8340,8340,8340,8320,45
|
|
20250108,122500,1622829180,8340,8320,8340,8320,21
|
|
20250108,122400,1622654400,8340,8330,8340,8330,62
|
|
20250108,122300,1622137920,8320,8320,8320,8320,1000
|
|
20250108,122200,1613817920,8340,8320,8340,8320,529
|
|
20250108,122100,1609416620,8340,8340,8340,8340,4
|
|
20250108,122000,1609383260,8340,8320,8340,8310,1049
|
|
20250108,121900,1600665880,8330,8330,8330,8330,2
|
|
20250108,121800,1600649220,8340,8330,8340,8310,765
|
|
20250108,121700,1594286310,8330,8320,8330,8320,194
|
|
20250108,121600,1592672180,8330,8330,8330,8330,17
|
|
20250108,121500,1592530570,8340,8340,8340,8340,0
|
|
20250108,121400,1592530570,8340,8310,8340,8310,1043
|
|
20250108,121300,1583863210,8310,8320,8320,8310,1300
|
|
20250108,121200,1573049680,8320,8330,8330,8320,4106
|
|
20250108,121100,1538870600,8330,8340,8340,8330,1551
|
|
20250108,121000,1525950600,8340,8340,8340,8340,6
|
|
20250108,120900,1525900560,8340,8340,8340,8330,1197
|
|
20250108,120800,1515928780,8340,8340,8340,8340,464
|
|
20250108,120700,1512059020,8340,8350,8350,8340,1036
|
|
20250108,120600,1503418420,8340,8340,8340,8340,300
|
|
20250108,120500,1500916420,8350,8350,8350,8350,0
|
|
20250108,120400,1500916420,8350,8350,8350,8350,129
|
|
20250108,120300,1499839270,8350,8350,8350,8350,11
|
|
20250108,120200,1499747420,8350,8360,8360,8350,825
|
|
20250108,120100,1492858370,8360,8360,8360,8360,25
|
|
20250108,120000,1492649370,8360,8350,8360,8350,25
|
|
20250108,115900,1492440610,8350,8350,8350,8350,379
|
|
20250108,115800,1489275960,8350,8350,8350,8350,100
|
|
20250108,115700,1488440960,8350,8350,8350,8350,3
|
|
20250108,115600,1488415910,8350,8350,8350,8350,15
|
|
20250108,115500,1488290660,8350,8350,8350,8350,18
|
|
20250108,115400,1488140360,8360,8350,8360,8350,90
|
|
20250108,115300,1487388760,8350,8360,8360,8350,402
|
|
20250108,115200,1484031720,8350,8350,8350,8350,0
|
|
20250108,115100,1484031720,8350,8350,8350,8350,1
|
|
20250108,115000,1484023370,8350,8360,8360,8350,238
|
|
20250108,114900,1482035170,8360,8370,8370,8360,470
|
|
20250108,114800,1478102470,8360,8360,8360,8360,171
|
|
20250108,114700,1476672910,8360,8360,8360,8360,0
|
|
20250108,114600,1476672910,8360,8360,8360,8360,32
|
|
20250108,114500,1476405390,8370,8370,8370,8370,0
|
|
20250108,114400,1476405390,8370,8370,8370,8370,0
|
|
20250108,114300,1476405390,8370,8370,8370,8370,1
|
|
20250108,114200,1476397020,8360,8360,8360,8360,0
|
|
20250108,114100,1476397020,8360,8350,8360,8350,36
|
|
20250108,114000,1476096100,8340,8340,8340,8340,172
|
|
20250108,113900,1474661620,8340,8340,8340,8340,426
|
|
20250108,113800,1471108780,8360,8360,8360,8360,0
|
|
20250108,113700,1471108780,8360,8360,8360,8360,0
|
|
20250108,113600,1471108780,8360,8360,8360,8360,0
|
|
20250108,113500,1471108780,8360,8360,8360,8360,2
|
|
20250108,113400,1471092060,8340,8340,8340,8340,0
|
|
20250108,113300,1471092060,8340,8340,8360,8340,235
|
|
20250108,113200,1469132060,8340,8350,8350,8340,862
|
|
20250108,113100,1461938270,8350,8350,8350,8350,0
|
|
20250108,113000,1461938270,8350,8350,8350,8350,0
|
|
20250108,112900,1461938270,8350,8350,8350,8350,31
|
|
20250108,112800,1461679420,8340,8340,8340,8340,0
|
|
20250108,112700,1461679420,8340,8340,8340,8340,0
|
|
20250108,112600,1461679420,8340,8340,8340,8340,0
|
|
20250108,112500,1461679420,8340,8350,8360,8340,1299
|
|
20250108,112400,1450833860,8330,8330,8330,8330,37
|
|
20250108,112300,1450525650,8330,8330,8330,8330,201
|
|
20250108,112200,1448851320,8340,8340,8340,8340,5754
|
|
20250108,112100,1400862960,8360,8360,8360,8360,100
|
|
20250108,112000,1400026960,8360,8350,8360,8350,1201
|
|
20250108,111900,1389998600,8330,8340,8340,8330,1342
|
|
20250108,111800,1378811180,8350,8350,8350,8350,1
|
|
20250108,111700,1378802830,8350,8350,8350,8350,3
|
|
20250108,111600,1378777780,8340,8340,8340,8340,2227
|
|
20250108,111500,1360204600,8350,8350,8350,8350,726
|
|
20250108,111400,1354142500,8350,8350,8350,8350,114
|
|
20250108,111300,1353190600,8360,8360,8360,8360,200
|
|
20250108,111200,1351518600,8360,8360,8360,8360,219
|
|
20250108,111100,1349687760,8360,8360,8360,8360,300
|
|
20250108,111000,1347179760,8360,8360,8370,8360,1461
|
|
20250108,110900,1334964850,8360,8340,8360,8340,102
|
|
20250108,110800,1334113650,8350,8350,8350,8350,444
|
|
20250108,110700,1330406250,8330,8350,8350,8330,322
|
|
20250108,110600,1327721050,8350,8360,8360,8350,169
|
|
20250108,110500,1326308900,8370,8360,8370,8360,232
|
|
20250108,110400,1324368040,8360,8360,8360,8360,2
|
|
20250108,110300,1324351320,8360,8360,8360,8360,0
|
|
20250108,110200,1324351320,8360,8360,8360,8360,0
|
|
20250108,110100,1324351320,8360,8360,8360,8360,233
|
|
20250108,110000,1322403440,8350,8360,8360,8350,91
|
|
20250108,105900,1321643570,8340,8350,8350,8340,299
|
|
20250108,105800,1319149890,8360,8360,8360,8360,0
|
|
20250108,105700,1319149890,8360,8340,8360,8330,301
|
|
20250108,105600,1316641530,8350,8350,8350,8350,885
|
|
20250108,105500,1309251780,8360,8350,8360,8350,30
|
|
20250108,105400,1309001220,8360,8370,8370,8360,12
|
|
20250108,105300,1308900890,8370,8350,8370,8350,483
|
|
20250108,105200,1304863990,8340,8340,8340,8340,10
|
|
20250108,105100,1304780590,8350,8330,8350,8330,24
|
|
20250108,105000,1304580650,8330,8330,8330,8330,0
|
|
20250108,104900,1304580650,8330,8340,8340,8330,450
|
|
20250108,104800,1300829870,8350,8350,8350,8350,0
|
|
20250108,104700,1300829870,8350,8350,8350,8350,0
|
|
20250108,104600,1300829870,8350,8350,8350,8350,11
|
|
20250108,104500,1300738020,8350,8350,8350,8350,96
|
|
20250108,104400,1299936420,8340,8340,8340,8330,156
|
|
20250108,104300,1298635880,8340,8350,8350,8340,33
|
|
20250108,104200,1298360550,8350,8360,8360,8350,91
|
|
20250108,104100,1297600690,8350,8340,8350,8340,1406
|
|
20250108,104000,1285867790,8340,8340,8340,8340,300
|
|
20250108,103900,1283365790,8340,8330,8340,8320,2485
|
|
20250108,103800,1262646230,8340,8320,8340,8310,118
|
|
20250108,103700,1261663650,8330,8330,8330,8310,190
|
|
20250108,103600,1260084710,8340,8330,8340,8330,99
|
|
20250108,103500,1259260030,8300,8340,8340,8300,9201
|
|
20250108,103400,1182775720,8340,8320,8340,8320,112
|
|
20250108,103300,1181843840,8340,8320,8340,8320,155
|
|
20250108,103200,1180554120,8320,8330,8330,8320,394
|
|
20250108,103100,1177275940,8330,8350,8350,8330,2005
|
|
20250108,103000,1160556610,8350,8350,8350,8350,100
|
|
20250108,102900,1159721610,8350,8350,8350,8340,502
|
|
20250108,102800,1155534910,8360,8360,8360,8360,2
|
|
20250108,102700,1155518190,8330,8340,8340,8330,2
|
|
20250108,102600,1155501520,8360,8340,8360,8330,74
|
|
20250108,102500,1154884730,8330,8330,8330,8330,18
|
|
20250108,102400,1154734790,8330,8340,8340,8330,316
|
|
20250108,102300,1152102460,8340,8370,8370,8330,346
|
|
20250108,102200,1149211190,8370,8340,8370,8340,792
|
|
20250108,102100,1142594490,8310,8310,8350,8310,416
|
|
20250108,102000,1139137280,8310,8310,8350,8310,651
|
|
20250108,101900,1133727310,8310,8340,8340,8310,3605
|
|
20250108,101800,1103725300,8340,8340,8340,8330,490
|
|
20250108,101700,1099641080,8340,8340,8340,8340,110
|
|
20250108,101600,1098723680,8360,8350,8360,8350,1902
|
|
20250108,101500,1082823450,8360,8360,8360,8360,190
|
|
20250108,101400,1081235050,8360,8340,8360,8330,401
|
|
20250108,101300,1077894190,8330,8330,8330,8330,191
|
|
20250108,101200,1076303160,8330,8350,8350,8330,431
|
|
20250108,101100,1072710530,8350,8330,8350,8330,29
|
|
20250108,101000,1072468920,8330,8340,8340,8330,3716
|
|
20250108,100900,1041483380,8340,8360,8360,8340,9066
|
|
20250108,100800,965842160,8360,8360,8360,8350,815
|
|
20250108,100700,959029810,8370,8390,8390,8370,65
|
|
20250108,100600,958485330,8390,8370,8390,8350,1106
|
|
20250108,100500,949233850,8370,8370,8380,8370,687
|
|
20250108,100400,943481640,8370,8390,8390,8370,3303
|
|
20250108,100300,915823300,8410,8390,8410,8380,301
|
|
20250108,100200,913295540,8390,8440,8440,8390,804
|
|
20250108,100100,906539820,8410,8430,8440,8410,657
|
|
20250108,100000,900999550,8400,8430,8430,8390,190
|
|
20250108,095900,899403330,8440,8420,8440,8410,484
|
|
20250108,095800,895320970,8400,8430,8430,8400,148
|
|
20250108,095700,894076870,8390,8390,8440,8380,1936
|
|
20250108,095600,877817740,8390,8380,8410,8380,3331
|
|
20250108,095500,849849150,8380,8370,8380,8370,994
|
|
20250108,095400,841529330,8380,8380,8380,8380,762
|
|
20250108,095300,835143770,8380,8380,8380,8380,109
|
|
20250108,095200,834230350,8380,8370,8380,8360,1601
|
|
20250108,095100,820841770,8370,8370,8370,8370,5
|
|
20250108,095000,820799920,8360,8370,8380,8360,870
|
|
20250108,094900,813519070,8380,8380,8380,8380,5
|
|
20250108,094800,813477170,8370,8380,8380,8370,293
|
|
20250108,094700,811024710,8360,8370,8370,8360,383
|
|
20250108,094600,807822810,8370,8370,8370,8370,59
|
|
20250108,094500,807328980,8370,8370,8380,8370,260
|
|
20250108,094400,805152580,8390,8370,8390,8370,2
|
|
20250108,094300,805135820,8370,8350,8370,8340,617
|
|
20250108,094200,799981790,8350,8340,8350,8340,95
|
|
20250108,094100,799189040,8340,8330,8350,8330,165
|
|
20250108,094000,797812940,8330,8370,8370,8330,2789
|
|
20250108,093900,774544290,8360,8370,8370,8360,1959
|
|
20250108,093800,758156240,8380,8390,8390,8370,2447
|
|
20250108,093700,737663700,8390,8380,8390,8380,407
|
|
20250108,093600,734249040,8380,8380,8380,8370,757
|
|
20250108,093500,727910380,8380,8370,8380,8370,1413
|
|
20250108,093400,716081940,8360,8380,8380,8360,164
|
|
20250108,093300,714710790,8370,8360,8380,8360,448
|
|
20250108,093200,710965480,8360,8370,8390,8360,839
|
|
20250108,093100,703941040,8380,8360,8380,8360,1584
|
|
20250108,093000,690695380,8370,8370,8370,8370,134
|
|
20250108,092900,689573800,8370,8370,8370,8360,1102
|
|
20250108,092800,680352060,8380,8390,8390,8380,83
|
|
20250108,092700,679656420,8380,8390,8390,8380,10
|
|
20250108,092600,679572580,8390,8370,8390,8370,712
|
|
20250108,092500,673613120,8390,8390,8390,8390,119
|
|
20250108,092400,672614710,8390,8390,8390,8390,12
|
|
20250108,092300,672514030,8370,8380,8380,8360,318
|
|
20250108,092200,669852600,8380,8380,8380,8370,734
|
|
20250108,092100,663702200,8380,8370,8380,8360,327
|
|
20250108,092000,660965610,8370,8370,8370,8370,1072
|
|
20250108,091900,651992970,8370,8380,8380,8360,326
|
|
20250108,091800,649261770,8370,8360,8380,8360,4183
|
|
20250108,091700,614261130,8350,8360,8390,8350,962
|
|
20250108,091600,606223860,8370,8370,8370,8350,2016
|
|
20250108,091500,589361240,8360,8380,8390,8360,2041
|
|
20250108,091400,572289060,8380,8410,8420,8370,3063
|
|
20250108,091300,546606760,8410,8420,8430,8410,455
|
|
20250108,091200,542778040,8410,8430,8430,8410,442
|
|
20250108,091100,539060400,8430,8440,8440,8410,1807
|
|
20250108,091000,523861170,8420,8420,8440,8420,1221
|
|
20250108,090900,513572090,8410,8410,8430,8400,399
|
|
20250108,090800,510217280,8400,8430,8430,8400,3198
|
|
20250108,090700,483341380,8440,8420,8450,8420,176
|
|
20250108,090600,481855300,8420,8410,8430,8400,1631
|
|
20250108,090500,468140780,8410,8480,8480,8410,1880
|
|
20250108,090400,452321760,8480,8460,8490,8410,9448
|
|
20250108,090300,372656920,8460,8470,8480,8460,2389
|
|
20250108,090200,352433390,8480,8470,8540,8470,4808
|
|
20250108,090100,311565560,8470,8490,8490,8440,9447
|
|
20250108,090000,231552370,8500,8560,8570,8430,26634
|