590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184700,6033397070,8310,8310,8310,8310,4235
|
|
20250113,184600,6033397070,8310,8310,8310,8310,0
|
|
20250113,184500,6033397070,8310,8310,8310,8310,0
|
|
20250113,184400,6033397070,8310,8310,8310,8310,0
|
|
20250113,184300,6033397070,8310,8310,8310,8310,0
|
|
20250113,184200,6033397070,8310,8310,8310,8310,0
|
|
20250113,184100,6033397070,8310,8310,8310,8310,0
|
|
20250113,184000,6033397070,8310,8310,8310,8310,0
|
|
20250113,183900,6033397070,8310,8310,8310,8310,0
|
|
20250113,183800,6033397070,8310,8310,8310,8310,0
|
|
20250113,183700,6033397070,8310,8310,8310,8310,0
|
|
20250113,183600,6033397070,8310,8310,8310,8310,0
|
|
20250113,183500,6033397070,8310,8310,8310,8310,0
|
|
20250113,183400,6033397070,8310,8310,8310,8310,0
|
|
20250113,183300,6033397070,8310,8310,8310,8310,0
|
|
20250113,183200,6033397070,8310,8310,8310,8310,0
|
|
20250113,183100,6033397070,8310,8310,8310,8310,0
|
|
20250113,183000,6033397070,8310,8310,8310,8310,0
|
|
20250113,182900,6033397070,8310,8310,8310,8310,0
|
|
20250113,182800,6033397070,8310,8310,8310,8310,0
|
|
20250113,182700,6033397070,8310,8310,8310,8310,0
|
|
20250113,182600,6033397070,8310,8310,8310,8310,0
|
|
20250113,182500,6033397070,8310,8310,8310,8310,0
|
|
20250113,182400,6033397070,8310,8310,8310,8310,0
|
|
20250113,182300,6033397070,8310,8310,8310,8310,0
|
|
20250113,182200,6033397070,8310,8310,8310,8310,0
|
|
20250113,182100,6033397070,8310,8310,8310,8310,0
|
|
20250113,182000,6033397070,8310,8310,8310,8310,0
|
|
20250113,181900,6033397070,8310,8310,8310,8310,0
|
|
20250113,181800,6033397070,8310,8310,8310,8310,0
|
|
20250113,181700,6033397070,8310,8310,8310,8310,4235
|
|
20250113,181600,6033397070,8310,8310,8310,8310,0
|
|
20250113,181500,6033397070,8310,8310,8310,8310,0
|
|
20250113,181400,6033397070,8310,8310,8310,8310,0
|
|
20250113,181300,6033397070,8310,8310,8310,8310,0
|
|
20250113,181200,6033397070,8310,8310,8310,8310,0
|
|
20250113,181100,6033397070,8310,8310,8310,8310,0
|
|
20250113,181000,6033397070,8310,8310,8310,8310,0
|
|
20250113,180900,6033397070,8310,8310,8310,8310,0
|
|
20250113,180800,6033397070,8310,8310,8310,8310,0
|
|
20250113,180700,6033397070,8310,8310,8310,8310,0
|
|
20250113,180600,6033397070,8310,8310,8310,8310,0
|
|
20250113,180500,6033397070,8310,8310,8310,8310,0
|
|
20250113,180400,6033397070,8310,8310,8310,8310,0
|
|
20250113,180300,6033397070,8310,8310,8310,8310,0
|
|
20250113,180200,6033397070,8310,8310,8310,8310,0
|
|
20250113,180100,6033397070,8310,8310,8310,8310,0
|
|
20250113,180000,6033397070,8310,8310,8310,8310,0
|
|
20250113,175900,6033397070,8310,8310,8310,8310,0
|
|
20250113,175800,6033397070,8310,8310,8310,8310,0
|
|
20250113,175700,6033397070,8310,8310,8310,8310,0
|
|
20250113,175600,6033397070,8310,8310,8310,8310,0
|
|
20250113,175500,6033397070,8310,8310,8310,8310,0
|
|
20250113,175400,6033397070,8310,8310,8310,8310,0
|
|
20250113,175300,6033397070,8310,8310,8310,8310,0
|
|
20250113,175200,6033397070,8310,8310,8310,8310,0
|
|
20250113,175100,6033397070,8310,8310,8310,8310,0
|
|
20250113,175000,6033397070,8310,8310,8310,8310,0
|
|
20250113,174900,6033397070,8310,8310,8310,8310,0
|
|
20250113,174800,6033397070,8310,8310,8310,8310,0
|
|
20250113,174700,6033397070,8310,8310,8310,8310,4235
|
|
20250113,174600,6033397070,8310,8310,8310,8310,0
|
|
20250113,174500,6033397070,8310,8310,8310,8310,0
|
|
20250113,174400,6033397070,8310,8310,8310,8310,0
|
|
20250113,174300,6033397070,8310,8310,8310,8310,0
|
|
20250113,174200,6033397070,8310,8310,8310,8310,0
|
|
20250113,174100,6033397070,8310,8310,8310,8310,0
|
|
20250113,174000,6033397070,8310,8310,8310,8310,0
|
|
20250113,173900,6033397070,8310,8310,8310,8310,0
|
|
20250113,173800,6033397070,8310,8310,8310,8310,0
|
|
20250113,173700,6033397070,8310,8310,8310,8310,0
|
|
20250113,173600,6033397070,8310,8310,8310,8310,0
|
|
20250113,173500,6033397070,8310,8310,8310,8310,0
|
|
20250113,173400,6033397070,8310,8310,8310,8310,0
|
|
20250113,173300,6033397070,8310,8310,8310,8310,0
|
|
20250113,173200,6033397070,8310,8310,8310,8310,0
|
|
20250113,173100,6033397070,8310,8310,8310,8310,0
|
|
20250113,173000,6033397070,8310,8310,8310,8310,0
|
|
20250113,172900,6033397070,8310,8310,8310,8310,0
|
|
20250113,172800,6033397070,8310,8310,8310,8310,0
|
|
20250113,172700,6033397070,8310,8310,8310,8310,0
|
|
20250113,172600,6033397070,8310,8310,8310,8310,0
|
|
20250113,172500,6033397070,8310,8310,8310,8310,0
|
|
20250113,172400,6033397070,8310,8310,8310,8310,0
|
|
20250113,172300,6033397070,8310,8310,8310,8310,0
|
|
20250113,172200,6033397070,8310,8310,8310,8310,0
|
|
20250113,172100,6033397070,8310,8310,8310,8310,0
|
|
20250113,172000,6033397070,8310,8310,8310,8310,0
|
|
20250113,171900,6033397070,8310,8310,8310,8310,0
|
|
20250113,171800,6033397070,8310,8310,8310,8310,0
|
|
20250113,171700,6033397070,8310,8310,8310,8310,4235
|
|
20250113,171600,6033397070,8310,8310,8310,8310,0
|
|
20250113,171500,6033397070,8310,8310,8310,8310,0
|
|
20250113,171400,6033397070,8310,8310,8310,8310,0
|
|
20250113,171300,6033397070,8310,8310,8310,8310,0
|
|
20250113,171200,6033397070,8310,8310,8310,8310,0
|
|
20250113,171100,6033397070,8310,8310,8310,8310,0
|
|
20250113,171000,6033397070,8310,8310,8310,8310,0
|
|
20250113,170900,6033397070,8310,8310,8310,8310,0
|
|
20250113,170800,6033397070,8310,8310,8310,8310,0
|
|
20250113,170700,6033397070,8310,8310,8310,8310,0
|
|
20250113,170600,6033397070,8310,8310,8310,8310,0
|
|
20250113,170500,6033397070,8310,8310,8310,8310,0
|
|
20250113,170400,6033397070,8310,8310,8310,8310,0
|
|
20250113,170300,6033397070,8310,8310,8310,8310,0
|
|
20250113,170200,6033397070,8310,8310,8310,8310,0
|
|
20250113,170100,6033397070,8310,8310,8310,8310,0
|
|
20250113,170000,6033397070,8310,8310,8310,8310,0
|
|
20250113,165900,6033397070,8310,8310,8310,8310,0
|
|
20250113,165800,6033397070,8310,8310,8310,8310,0
|
|
20250113,165700,6033397070,8310,8310,8310,8310,0
|
|
20250113,165600,6033397070,8310,8310,8310,8310,0
|
|
20250113,165500,6033397070,8310,8310,8310,8310,0
|
|
20250113,165400,6033397070,8310,8310,8310,8310,0
|
|
20250113,165300,6033397070,8310,8310,8310,8310,0
|
|
20250113,165200,6033397070,8310,8310,8310,8310,0
|
|
20250113,165100,6033397070,8310,8310,8310,8310,0
|
|
20250113,165000,6033397070,8310,8310,8310,8310,0
|
|
20250113,164900,6033397070,8310,8310,8310,8310,0
|
|
20250113,164800,6033397070,8310,8310,8310,8310,0
|
|
20250113,164700,6033397070,8310,8310,8310,8310,4235
|
|
20250113,164600,6033397070,8310,8310,8310,8310,0
|
|
20250113,164500,6033397070,8310,8310,8310,8310,0
|
|
20250113,164400,6033397070,8310,8310,8310,8310,0
|
|
20250113,164300,6033397070,8310,8310,8310,8310,0
|
|
20250113,164200,6033397070,8310,8310,8310,8310,0
|
|
20250113,164100,6033397070,8310,8310,8310,8310,0
|
|
20250113,164000,6033397070,8310,8310,8310,8310,0
|
|
20250113,163900,6033397070,8310,8310,8310,8310,0
|
|
20250113,163800,6033397070,8310,8310,8310,8310,0
|
|
20250113,163700,6033397070,8310,8310,8310,8310,0
|
|
20250113,163600,6033397070,8310,8310,8310,8310,0
|
|
20250113,163500,6033397070,8310,8310,8310,8310,0
|
|
20250113,163400,6033397070,8310,8310,8310,8310,0
|
|
20250113,163300,6033397070,8310,8310,8310,8310,0
|
|
20250113,163200,6033397070,8310,8310,8310,8310,0
|
|
20250113,163100,6033397070,8310,8310,8310,8310,0
|
|
20250113,163000,6033397070,8310,8310,8310,8310,0
|
|
20250113,162900,6033397070,8310,8310,8310,8310,0
|
|
20250113,162800,6033397070,8310,8310,8310,8310,0
|
|
20250113,162700,6033397070,8310,8310,8310,8310,0
|
|
20250113,162600,6033397070,8310,8310,8310,8310,0
|
|
20250113,162500,6033397070,8310,8310,8310,8310,0
|
|
20250113,162400,6033397070,8310,8310,8310,8310,0
|
|
20250113,162300,6033397070,8310,8310,8310,8310,0
|
|
20250113,162200,6033397070,8310,8310,8310,8310,0
|
|
20250113,162100,6033397070,8310,8310,8310,8310,0
|
|
20250113,162000,6033397070,8310,8310,8310,8310,0
|
|
20250113,161900,6033397070,8310,8310,8310,8310,0
|
|
20250113,161800,6033397070,8310,8310,8310,8310,0
|
|
20250113,161700,6033397070,8310,8310,8310,8310,4235
|
|
20250113,161600,6033397070,8310,8310,8310,8310,0
|
|
20250113,161500,6033397070,8310,8310,8310,8310,0
|
|
20250113,161400,6033397070,8310,8310,8310,8310,0
|
|
20250113,161300,6033397070,8310,8310,8310,8310,0
|
|
20250113,161200,6033397070,8310,8310,8310,8310,0
|
|
20250113,161100,6033397070,8310,8310,8310,8310,0
|
|
20250113,161000,6033397070,8310,8310,8310,8310,0
|
|
20250113,160900,6033397070,8310,8310,8310,8310,0
|
|
20250113,160800,6033397070,8310,8310,8310,8310,0
|
|
20250113,160700,6033397070,8310,8310,8310,8310,0
|
|
20250113,160600,6033397070,8310,8310,8310,8310,0
|
|
20250113,160500,6033397070,8310,8310,8310,8310,0
|
|
20250113,160400,6033397070,8310,8310,8310,8310,0
|
|
20250113,160300,6033397070,8310,8310,8310,8310,0
|
|
20250113,160200,6033397070,8310,8310,8310,8310,0
|
|
20250113,160100,6033397070,8310,8310,8310,8310,0
|
|
20250113,160000,6033397070,8310,8310,8310,8310,0
|
|
20250113,155900,6033397070,8310,8310,8310,8310,0
|
|
20250113,155800,6033397070,8310,8310,8310,8310,0
|
|
20250113,155700,6033397070,8310,8310,8310,8310,0
|
|
20250113,155600,6033397070,8310,8310,8310,8310,0
|
|
20250113,155500,6033397070,8310,8310,8310,8310,0
|
|
20250113,155400,6033397070,8310,8310,8310,8310,0
|
|
20250113,155300,6033397070,8310,8310,8310,8310,0
|
|
20250113,155200,6033397070,8310,8310,8310,8310,0
|
|
20250113,155100,6033397070,8310,8310,8310,8310,0
|
|
20250113,155000,6033397070,8310,8310,8310,8310,0
|
|
20250113,154900,6033397070,8310,8310,8310,8310,0
|
|
20250113,154800,6033397070,8310,8310,8310,8310,0
|
|
20250113,154700,6033397070,8310,8310,8310,8310,4235
|
|
20250113,154600,6033397070,8310,8310,8310,8310,0
|
|
20250113,154500,6033397070,8310,8310,8310,8310,0
|
|
20250113,154400,6033397070,8310,8310,8310,8310,0
|
|
20250113,154300,6033397070,8310,8310,8310,8310,0
|
|
20250113,154200,6033397070,8310,8310,8310,8310,0
|
|
20250113,154100,6033397070,8310,8310,8310,8310,0
|
|
20250113,154000,6033397070,8310,8310,8310,8310,0
|
|
20250113,153900,6033397070,8310,8310,8310,8310,0
|
|
20250113,153800,6033397070,8310,8310,8310,8310,0
|
|
20250113,153700,6033397070,8310,8310,8310,8310,0
|
|
20250113,153600,6033397070,8310,8310,8310,8310,0
|
|
20250113,153500,6033397070,8310,8310,8310,8310,0
|
|
20250113,153400,6033397070,8310,8310,8310,8310,0
|
|
20250113,153300,6033397070,8310,8310,8310,8310,0
|
|
20250113,153200,6033397070,8310,8310,8310,8310,0
|
|
20250113,153100,6033397070,8310,8310,8310,8310,0
|
|
20250113,153000,6033397070,8310,8310,8310,8310,4235
|
|
20250113,152900,5998204220,8330,8330,8330,8330,0
|
|
20250113,152800,5998204220,8330,8330,8330,8330,0
|
|
20250113,152700,5998204220,8330,8330,8330,8330,0
|
|
20250113,152600,5998204220,8330,8330,8330,8330,0
|
|
20250113,152500,5998204220,8330,8330,8330,8330,0
|
|
20250113,152400,5998204220,8330,8330,8330,8330,0
|
|
20250113,152300,5998204220,8330,8330,8330,8330,0
|
|
20250113,152200,5998204220,8330,8330,8330,8330,0
|
|
20250113,152100,5998204220,8330,8330,8330,8330,0
|
|
20250113,152000,5998204220,8330,8330,8330,8330,0
|
|
20250113,151900,5998204220,8330,8320,8340,8310,530
|
|
20250113,151800,5993792610,8340,8320,8340,8310,4360
|
|
20250113,151700,5957527440,8320,8340,8340,8310,2443
|
|
20250113,151600,5937190920,8330,8330,8330,8330,683
|
|
20250113,151500,5931501530,8330,8320,8340,8320,191
|
|
20250113,151400,5929911510,8340,8330,8340,8320,517
|
|
20250113,151300,5925608060,8340,8350,8350,8320,270
|
|
20250113,151200,5923358450,8320,8320,8350,8300,1007
|
|
20250113,151100,5914970190,8310,8310,8320,8310,1364
|
|
20250113,151000,5903635310,8310,8310,8330,8310,37
|
|
20250113,150900,5903327810,8300,8310,8330,8300,454
|
|
20250113,150800,5899554560,8320,8290,8320,8290,1647
|
|
20250113,150700,5885876990,8320,8300,8320,8290,1483
|
|
20250113,150600,5873579650,8320,8310,8320,8310,139
|
|
20250113,150500,5872424540,8290,8330,8330,8290,2070
|
|
20250113,150400,5855250780,8330,8330,8330,8330,5
|
|
20250113,150300,5855209130,8330,8310,8330,8310,33
|
|
20250113,150200,5854934860,8310,8330,8330,8310,3341
|
|
20250113,150100,5827170950,8330,8330,8330,8330,1
|
|
20250113,150000,5827162620,8310,8310,8310,8310,802
|
|
20250113,145900,5820498000,8350,8350,8350,8350,0
|
|
20250113,145800,5820498000,8350,8350,8350,8300,112
|
|
20250113,145700,5819568250,8300,8350,8350,8300,3905
|
|
20250113,145600,5787135900,8320,8320,8350,8310,2832
|
|
20250113,145500,5763595890,8360,8330,8360,8320,801
|
|
20250113,145400,5756931310,8360,8310,8360,8310,1629
|
|
20250113,145300,5743366480,8310,8350,8350,8300,6665
|
|
20250113,145200,5687965150,8340,8350,8350,8340,4202
|
|
20250113,145100,5652914340,8360,8360,8380,8360,1314
|
|
20250113,145000,5641929140,8360,8370,8370,8360,1934
|
|
20250113,144900,5625748560,8370,8380,8380,8370,155
|
|
20250113,144800,5624451200,8380,8390,8390,8380,380
|
|
20250113,144700,5621266790,8380,8390,8390,8380,250
|
|
20250113,144600,5619169410,8390,8380,8390,8380,51
|
|
20250113,144500,5618742020,8390,8390,8390,8380,112
|
|
20250113,144400,5617803440,8380,8400,8400,8380,175
|
|
20250113,144300,5616336420,8390,8370,8390,8370,1273
|
|
20250113,144200,5605658290,8380,8380,8380,8380,64
|
|
20250113,144100,5605121970,8380,8380,8380,8380,63
|
|
20250113,144000,5604594030,8380,8380,8380,8380,78
|
|
20250113,143900,5603940390,8390,8390,8390,8380,152
|
|
20250113,143800,5602666580,8380,8380,8380,8380,48
|
|
20250113,143700,5602264340,8390,8390,8390,8390,0
|
|
20250113,143600,5602264340,8390,8390,8390,8390,10
|
|
20250113,143500,5602180440,8390,8380,8390,8370,386
|
|
20250113,143400,5598945950,8380,8400,8400,8380,518
|
|
20250113,143300,5594601210,8400,8410,8410,8400,1460
|
|
20250113,143200,5582337120,8410,8410,8420,8410,1393
|
|
20250113,143100,5570621590,8410,8400,8410,8400,86
|
|
20250113,143000,5569898690,8400,8400,8410,8400,832
|
|
20250113,142900,5562909880,8390,8390,8400,8390,191
|
|
20250113,142800,5561307290,8390,8390,8400,8390,429
|
|
20250113,142700,5557703830,8390,8390,8390,8390,46
|
|
20250113,142600,5557317890,8390,8380,8390,8380,155
|
|
20250113,142500,5556018970,8380,8380,8380,8360,134
|
|
20250113,142400,5554897350,8380,8380,8380,8380,164
|
|
20250113,142300,5553523030,8370,8380,8380,8370,488
|
|
20250113,142200,5549438430,8380,8380,8380,8370,228
|
|
20250113,142100,5547528010,8380,8370,8380,8360,719
|
|
20250113,142000,5541510670,8360,8360,8360,8350,1521
|
|
20250113,141900,5528807120,8360,8360,8360,8350,188
|
|
20250113,141800,5527235650,8360,8360,8360,8360,10
|
|
20250113,141700,5527152050,8360,8360,8360,8360,479
|
|
20250113,141600,5523147610,8360,8360,8360,8350,6
|
|
20250113,141500,5523097470,8350,8350,8350,8350,234
|
|
20250113,141400,5521143570,8350,8360,8360,8350,421
|
|
20250113,141300,5517628140,8360,8350,8360,8350,396
|
|
20250113,141200,5514320930,8350,8350,8350,8350,11
|
|
20250113,141100,5514229080,8350,8350,8350,8340,630
|
|
20250113,141000,5508968810,8350,8350,8350,8350,10
|
|
20250113,140900,5508885310,8350,8340,8350,8340,108
|
|
20250113,140800,5507984530,8340,8340,8340,8340,21
|
|
20250113,140700,5507809390,8340,8350,8350,8340,177
|
|
20250113,140600,5506333170,8350,8350,8350,8350,9
|
|
20250113,140500,5506258020,8350,8360,8360,8350,41
|
|
20250113,140400,5505915630,8360,8350,8360,8350,5
|
|
20250113,140300,5505873870,8350,8350,8350,8350,8
|
|
20250113,140200,5505807070,8350,8350,8350,8350,1410
|
|
20250113,140100,5494033570,8350,8340,8350,8340,3098
|
|
20250113,140000,5468166250,8340,8340,8340,8340,359
|
|
20250113,135900,5465172190,8340,8350,8350,8340,895
|
|
20250113,135800,5457704870,8340,8340,8340,8340,0
|
|
20250113,135700,5457704870,8340,8350,8350,8340,1446
|
|
20250113,135600,5445642540,8350,8360,8360,8350,364
|
|
20250113,135500,5442603110,8360,8360,8360,8360,3
|
|
20250113,135400,5442578030,8360,8350,8360,8350,83
|
|
20250113,135300,5441884960,8350,8360,8370,8350,33
|
|
20250113,135200,5441609130,8360,8360,8360,8360,44
|
|
20250113,135100,5441241290,8360,8350,8360,8350,25
|
|
20250113,135000,5441032520,8370,8370,8370,8350,806
|
|
20250113,134900,5434298150,8370,8370,8370,8360,117
|
|
20250113,134800,5433318870,8370,8380,8380,8360,241
|
|
20250113,134700,5431304040,8380,8380,8380,8380,43
|
|
20250113,134600,5430943700,8380,8380,8380,8370,263
|
|
20250113,134500,5428740290,8380,8360,8380,8360,77
|
|
20250113,134400,5428096070,8350,8360,8360,8350,158
|
|
20250113,134300,5426775940,8360,8360,8360,8360,9
|
|
20250113,134200,5426700700,8360,8360,8360,8360,28
|
|
20250113,134100,5426466620,8360,8360,8360,8360,1
|
|
20250113,134000,5426458260,8350,8360,8360,8350,71
|
|
20250113,133900,5425865350,8360,8360,8360,8350,175
|
|
20250113,133800,5424403790,8360,8360,8360,8350,758
|
|
20250113,133700,5418072960,8360,8360,8360,8360,9
|
|
20250113,133600,5417997720,8360,8360,8360,8360,128
|
|
20250113,133500,5416927640,8360,8360,8360,8350,40
|
|
20250113,133400,5416593620,8350,8360,8360,8350,197
|
|
20250113,133300,5414947450,8360,8380,8380,8360,16
|
|
20250113,133200,5414813460,8380,8380,8380,8380,90
|
|
20250113,133100,5414059260,8380,8380,8380,8360,233
|
|
20250113,133000,5412111200,8380,8380,8380,8380,1
|
|
20250113,132900,5412102820,8360,8390,8390,8360,467
|
|
20250113,132800,5408192350,8390,8400,8400,8380,11950
|
|
20250113,132700,5307962850,8390,8390,8390,8390,1256
|
|
20250113,132600,5297425010,8390,8380,8390,8380,764
|
|
20250113,132500,5291021630,8370,8380,8380,8370,57
|
|
20250113,132400,5290544480,8380,8370,8380,8370,172
|
|
20250113,132300,5289104830,8370,8360,8370,8360,24
|
|
20250113,132200,5288904180,8360,8350,8370,8350,158
|
|
20250113,132100,5287583500,8330,8340,8340,8330,993
|
|
20250113,132000,5279303050,8340,8350,8350,8340,1981
|
|
20250113,131900,5262779260,8350,8380,8390,8350,12161
|
|
20250113,131800,5161015120,8390,8390,8390,8380,55
|
|
20250113,131700,5160554160,8390,8390,8390,8390,3
|
|
20250113,131600,5160528990,8380,8400,8400,8380,155
|
|
20250113,131500,5159229990,8400,8400,8400,8400,12
|
|
20250113,131400,5159129190,8400,8390,8400,8380,11
|
|
20250113,131300,5159036940,8390,8390,8390,8390,80
|
|
20250113,131200,5158365740,8400,8380,8400,8380,149
|
|
20250113,131100,5157116850,8390,8390,8390,8390,2
|
|
20250113,131000,5157100070,8390,8380,8390,8380,294
|
|
20250113,130900,5154636330,8390,8380,8390,8380,201
|
|
20250113,130800,5152951940,8390,8390,8390,8390,31
|
|
20250113,130700,5152691850,8390,8400,8400,8380,567
|
|
20250113,130600,5147939700,8400,8400,8400,8390,354
|
|
20250113,130500,5144969600,8400,8390,8410,8390,590
|
|
20250113,130400,5140015460,8390,8400,8400,8390,17
|
|
20250113,130300,5139872720,8400,8410,8410,8400,117
|
|
20250113,130200,5138889890,8410,8410,8410,8410,1249
|
|
20250113,130100,5128385800,8410,8390,8410,8390,1577
|
|
20250113,130000,5115133800,8390,8390,8390,8380,402
|
|
20250113,125900,5111761030,8380,8370,8380,8360,202
|
|
20250113,125800,5110070410,8370,8370,8370,8370,625
|
|
20250113,125700,5104839160,8390,8370,8390,8370,125
|
|
20250113,125600,5103792850,8400,8390,8400,8390,23
|
|
20250113,125500,5103599870,8390,8390,8390,8360,200
|
|
20250113,125400,5101926050,8370,8380,8380,8370,285
|
|
20250113,125300,5099539610,8380,8400,8410,8380,327
|
|
20250113,125200,5096793170,8400,8400,8400,8400,100
|
|
20250113,125100,5095953170,8400,8400,8410,8400,452
|
|
20250113,125000,5092156330,8390,8390,8400,8390,104
|
|
20250113,124900,5091283760,8390,8390,8390,8390,152
|
|
20250113,124800,5090008480,8390,8370,8390,8360,132
|
|
20250113,124700,5088903660,8390,8380,8390,8370,455
|
|
20250113,124600,5085091680,8380,8370,8380,8370,428
|
|
20250113,124500,5081506650,8380,8380,8380,8380,0
|
|
20250113,124400,5081506650,8380,8380,8390,8380,1513
|
|
20250113,124300,5068816280,8350,8370,8370,8350,3838
|
|
20250113,124200,5036728800,8380,8380,8380,8380,76
|
|
20250113,124100,5036091920,8360,8410,8410,8360,1040
|
|
20250113,124000,5027380420,8410,8390,8410,8390,1126
|
|
20250113,123900,5017921040,8390,8380,8390,8380,35
|
|
20250113,123800,5017627730,8380,8380,8380,8370,61
|
|
20250113,123700,5017117000,8390,8390,8390,8390,0
|
|
20250113,123600,5017117000,8390,8390,8390,8390,1
|
|
20250113,123500,5017108610,8360,8360,8360,8360,138
|
|
20250113,123400,5015954930,8350,8350,8350,8350,543
|
|
20250113,123300,5011420880,8350,8390,8390,8350,1051
|
|
20250113,123200,5002609230,8400,8390,8400,8390,914
|
|
20250113,123100,4994938380,8400,8390,8400,8390,52
|
|
20250113,123000,4994502080,8400,8400,8400,8400,121
|
|
20250113,122900,4993485680,8410,8380,8410,8380,823
|
|
20250113,122800,4986581590,8350,8380,8390,8350,636
|
|
20250113,122700,4981257070,8390,8390,8390,8390,1011
|
|
20250113,122600,4972774780,8380,8390,8400,8380,470
|
|
20250113,122500,4968833240,8400,8400,8410,8400,1991
|
|
20250113,122400,4952107270,8400,8370,8400,8370,844
|
|
20250113,122300,4945023220,8390,8390,8400,8370,949
|
|
20250113,122200,4937067340,8400,8350,8400,8350,2065
|
|
20250113,122100,4919745350,8360,8360,8360,8350,657
|
|
20250113,122000,4914254880,8360,8350,8360,8350,178
|
|
20250113,121900,4912768440,8340,8340,8340,8340,10
|
|
20250113,121800,4912685040,8350,8340,8350,8340,6
|
|
20250113,121700,4912634980,8340,8340,8340,8340,25
|
|
20250113,121600,4912426480,8340,8340,8340,8340,0
|
|
20250113,121500,4912426480,8340,8330,8340,8330,83
|
|
20250113,121400,4911735080,8340,8340,8340,8330,41
|
|
20250113,121300,4911393270,8340,8340,8340,8340,832
|
|
20250113,121200,4904454390,8340,8340,8340,8340,0
|
|
20250113,121100,4904454390,8340,8340,8340,8340,0
|
|
20250113,121000,4904454390,8340,8310,8340,8310,2
|
|
20250113,120900,4904437740,8310,8340,8340,8310,1387
|
|
20250113,120800,4892903250,8340,8340,8340,8340,7
|
|
20250113,120700,4892844870,8340,8340,8340,8340,0
|
|
20250113,120600,4892844870,8340,8340,8340,8340,10
|
|
20250113,120500,4892761470,8340,8340,8340,8340,120
|
|
20250113,120400,4891760670,8350,8350,8350,8350,1
|
|
20250113,120300,4891752320,8340,8340,8340,8340,80
|
|
20250113,120200,4891085120,8340,8340,8340,8340,0
|
|
20250113,120100,4891085120,8340,8340,8340,8340,1
|
|
20250113,120000,4891076780,8340,8330,8340,8330,8
|
|
20250113,115900,4891010130,8330,8330,8330,8330,693
|
|
20250113,115800,4885237440,8340,8340,8340,8340,258
|
|
20250113,115700,4883085720,8330,8330,8330,8330,56
|
|
20250113,115600,4882619240,8330,8330,8330,8330,170
|
|
20250113,115500,4881203140,8330,8340,8340,8330,37
|
|
20250113,115400,4880894730,8340,8350,8350,8340,288
|
|
20250113,115300,4878491700,8350,8350,8350,8350,100
|
|
20250113,115200,4877656700,8360,8350,8360,8350,16
|
|
20250113,115100,4877522990,8360,8340,8370,8340,2054
|
|
20250113,115000,4860364190,8340,8340,8340,8340,500
|
|
20250113,114900,4856194190,8320,8330,8330,8320,302
|
|
20250113,114800,4853679050,8320,8320,8320,8320,0
|
|
20250113,114700,4853679050,8320,8330,8330,8320,210
|
|
20250113,114600,4851931770,8330,8330,8330,8330,35
|
|
20250113,114500,4851640220,8330,8330,8330,8330,3
|
|
20250113,114400,4851615230,8310,8330,8330,8310,825
|
|
20250113,114300,4844755520,8320,8330,8330,8320,225
|
|
20250113,114200,4842883460,8320,8330,8330,8320,917
|
|
20250113,114100,4835253970,8330,8320,8330,8320,73
|
|
20250113,114000,4834646000,8320,8320,8320,8320,246
|
|
20250113,113900,4832599280,8320,8300,8320,8300,535
|
|
20250113,113800,4828148400,8320,8310,8320,8290,4157
|
|
20250113,113700,4793641670,8320,8320,8320,8300,977
|
|
20250113,113600,4785528700,8310,8310,8320,8300,1556
|
|
20250113,113500,4772599320,8310,8320,8320,8310,5564
|
|
20250113,113400,4726356020,8320,8320,8330,8320,1567
|
|
20250113,113300,4713318550,8340,8340,8340,8310,1590
|
|
20250113,113200,4700097670,8340,8340,8340,8340,16
|
|
20250113,113100,4699964230,8340,8330,8340,8310,1329
|
|
20250113,113000,4688911120,8320,8350,8350,8320,2394
|
|
20250113,112900,4668983690,8350,8360,8360,8350,646
|
|
20250113,112800,4663587390,8360,8360,8360,8360,2
|
|
20250113,112700,4663570670,8360,8360,8360,8350,116
|
|
20250113,112600,4662601930,8350,8350,8350,8350,106
|
|
20250113,112500,4661716830,8350,8330,8350,8330,287
|
|
20250113,112400,4659323290,8320,8330,8360,8310,3278
|
|
20250113,112300,4632050200,8360,8360,8360,8320,2505
|
|
20250113,112200,4611179490,8370,8340,8370,8340,231
|
|
20250113,112100,4609252890,8370,8360,8370,8340,2005
|
|
20250113,112000,4592514890,8380,8380,8380,8360,15
|
|
20250113,111900,4592389430,8360,8360,8360,8360,573
|
|
20250113,111800,4587599150,8360,8390,8390,8360,61
|
|
20250113,111700,4587089160,8390,8390,8390,8360,114
|
|
20250113,111600,4586135700,8390,8390,8390,8390,0
|
|
20250113,111500,4586135700,8390,8350,8390,8350,851
|
|
20250113,111400,4579025810,8390,8370,8400,8350,1668
|
|
20250113,111300,4565074780,8400,8370,8400,8370,12
|
|
20250113,111200,4564974310,8400,8400,8400,8400,112
|
|
20250113,111100,4564033510,8400,8400,8400,8370,40
|
|
20250113,111000,4563698620,8400,8400,8400,8360,3146
|
|
20250113,110900,4537374510,8390,8390,8390,8390,87
|
|
20250113,110800,4536644580,8380,8390,8390,8380,308
|
|
20250113,110700,4534061460,8420,8400,8430,8400,1826
|
|
20250113,110600,4518698150,8400,8410,8410,8380,393
|
|
20250113,110500,4515398140,8400,8410,8410,8390,104
|
|
20250113,110400,4514524560,8400,8370,8400,8370,11
|
|
20250113,110300,4514432450,8360,8410,8410,8350,8010
|
|
20250113,110200,4447397770,8410,8430,8430,8410,156
|
|
20250113,110100,4446084710,8400,8420,8440,8400,654
|
|
20250113,110000,4440583100,8430,8450,8460,8430,4370
|
|
20250113,105900,4403676230,8450,8430,8450,8400,1313
|
|
20250113,105800,4392601090,8400,8420,8420,8400,144
|
|
20250113,105700,4391391350,8420,8430,8430,8420,454
|
|
20250113,105600,4387568660,8430,8420,8430,8390,2107
|
|
20250113,105500,4369832320,8420,8420,8420,8410,459
|
|
20250113,105400,4365969810,8400,8400,8400,8400,481
|
|
20250113,105300,4361929410,8400,8400,8400,8400,74
|
|
20250113,105200,4361307810,8400,8420,8430,8400,1668
|
|
20250113,105100,4347277540,8420,8410,8420,8410,1100
|
|
20250113,105000,4338016940,8400,8460,8460,8400,6457
|
|
20250113,104900,4283590150,8460,8460,8470,8440,2551
|
|
20250113,104800,4262017310,8450,8480,8490,8450,1347
|
|
20250113,104700,4250609370,8480,8480,8490,8450,6593
|
|
20250113,104600,4194686470,8480,8440,8500,8440,4530
|
|
20250113,104500,4156271920,8440,8440,8440,8430,943
|
|
20250113,104400,4148313590,8440,8460,8470,8440,645
|
|
20250113,104300,4142865250,8460,8450,8470,8430,2595
|
|
20250113,104200,4120949320,8460,8450,8510,8440,5959
|
|
20250113,104100,4070449390,8450,8440,8460,8440,1276
|
|
20250113,104000,4059665920,8440,8460,8470,8440,1723
|
|
20250113,103900,4045107180,8440,8430,8500,8430,19325
|
|
20250113,103800,3881848940,8430,8420,8430,8420,2582
|
|
20250113,103700,3860083910,8420,8430,8430,8420,161
|
|
20250113,103600,3858727290,8420,8420,8420,8420,1089
|
|
20250113,103500,3849557910,8420,8410,8420,8410,1015
|
|
20250113,103400,3841017790,8410,8400,8410,8400,724
|
|
20250113,103300,3834936150,8390,8410,8410,8390,455
|
|
20250113,103200,3831117210,8410,8380,8420,8380,2073
|
|
20250113,103100,3813684960,8380,8380,8380,8380,529
|
|
20250113,103000,3809251940,8390,8390,8390,8370,359
|
|
20250113,102900,3806240050,8390,8390,8400,8390,170
|
|
20250113,102800,3804813450,8380,8370,8380,8370,350
|
|
20250113,102700,3801882850,8400,8390,8400,8350,4554
|
|
20250113,102600,3763741140,8380,8400,8420,8380,1724
|
|
20250113,102500,3749272400,8400,8410,8410,8390,86
|
|
20250113,102400,3748550180,8390,8390,8410,8390,702
|
|
20250113,102300,3742658140,8390,8420,8420,8390,523
|
|
20250113,102200,3738260480,8420,8430,8430,8380,2118
|
|
20250113,102100,3720472500,8420,8420,8430,8420,1212
|
|
20250113,102000,3710258890,8420,8410,8420,8390,1366
|
|
20250113,101900,3698783100,8410,8430,8430,8410,3209
|
|
20250113,101800,3671764460,8430,8410,8430,8380,8976
|
|
20250113,101700,3596268110,8400,8430,8440,8400,9255
|
|
20250113,101600,3518402110,8430,8440,8440,8430,470
|
|
20250113,101500,3514439640,8440,8440,8450,8440,350
|
|
20250113,101400,3511485610,8430,8420,8440,8420,3750
|
|
20250113,101300,3479865560,8420,8440,8450,8420,4101
|
|
20250113,101200,3445304970,8440,8430,8440,8420,5371
|
|
20250113,101100,3400035000,8430,8460,8460,8430,1257
|
|
20250113,101000,3389422110,8460,8480,8480,8450,1602
|
|
20250113,100900,3375872960,8460,8450,8480,8440,3036
|
|
20250113,100800,3350169790,8450,8480,8480,8440,8650
|
|
20250113,100700,3277023980,8490,8450,8500,8450,9183
|
|
20250113,100600,3199185040,8460,8470,8540,8430,28782
|
|
20250113,100500,2954845790,8470,8640,8710,8360,67565
|
|
20250113,100400,2375716460,8630,8420,8640,8400,60557
|
|
20250113,100300,1860677580,8450,8450,8460,8400,10132
|
|
20250113,100200,1775129360,8450,8420,8450,8420,2927
|
|
20250113,100100,1750432170,8430,8430,8430,8430,125
|
|
20250113,100000,1749378420,8430,8400,8430,8400,1996
|
|
20250113,095900,1732580690,8400,8380,8410,8380,2649
|
|
20250113,095800,1710313800,8380,8380,8380,8360,311
|
|
20250113,095700,1707707640,8390,8370,8390,8360,352
|
|
20250113,095600,1704754650,8350,8360,8390,8350,2083
|
|
20250113,095500,1687357930,8360,8390,8390,8360,3765
|
|
20250113,095400,1655837440,8390,8410,8410,8390,2772
|
|
20250113,095300,1632560820,8400,8390,8440,8390,7633
|
|
20250113,095200,1568257310,8410,8430,8430,8390,3663
|
|
20250113,095100,1537392760,8430,8410,8430,8380,9788
|
|
20250113,095000,1454978070,8370,8410,8410,8370,1348
|
|
20250113,094900,1443684160,8410,8400,8410,8370,6452
|
|
20250113,094800,1389478530,8390,8350,8390,8350,6200
|
|
20250113,094700,1337550740,8350,8350,8360,8340,2423
|
|
20250113,094600,1317298940,8360,8370,8370,8350,117
|
|
20250113,094500,1316320780,8370,8370,8370,8360,14
|
|
20250113,094400,1316203710,8370,8360,8370,8340,165
|
|
20250113,094300,1314825980,8360,8350,8360,8340,1303
|
|
20250113,094200,1303935440,8350,8370,8370,8350,1558
|
|
20250113,094100,1290906700,8370,8350,8370,8350,422
|
|
20250113,094000,1287380090,8360,8360,8370,8360,27
|
|
20250113,093900,1287154320,8360,8380,8380,8360,2939
|
|
20250113,093800,1262569370,8390,8370,8390,8370,7810
|
|
20250113,093700,1197145870,8360,8370,8370,8360,828
|
|
20250113,093600,1190215900,8360,8360,8370,8350,1652
|
|
20250113,093500,1176399740,8360,8340,8360,8330,618
|
|
20250113,093400,1171243940,8340,8340,8350,8340,362
|
|
20250113,093300,1168224840,8340,8350,8350,8340,9
|
|
20250113,093200,1168149770,8340,8360,8370,8340,2920
|
|
20250113,093100,1143774170,8360,8360,8370,8350,2874
|
|
20250113,093000,1119751270,8360,8330,8370,8330,3606
|
|
20250113,092900,1089631100,8310,8300,8340,8300,1269
|
|
20250113,092800,1079056040,8300,8290,8300,8290,335
|
|
20250113,092700,1076278880,8290,8320,8320,8290,1291
|
|
20250113,092600,1065561030,8310,8320,8320,8310,837
|
|
20250113,092500,1058597490,8320,8320,8320,8310,934
|
|
20250113,092400,1050831420,8320,8330,8330,8320,2900
|
|
20250113,092300,1026702920,8320,8330,8330,8320,684
|
|
20250113,092200,1021007980,8330,8340,8350,8330,2567
|
|
20250113,092100,999601130,8330,8330,8330,8330,130
|
|
20250113,092000,998518230,8340,8320,8340,8320,1672
|
|
20250113,091900,984600210,8330,8340,8340,8310,4340
|
|
20250113,091800,948430200,8350,8360,8380,8340,7053
|
|
20250113,091700,889435740,8380,8330,8380,8330,31604
|
|
20250113,091600,625647350,8330,8300,8330,8280,10632
|
|
20250113,091500,537189570,8320,8320,8320,8320,100
|
|
20250113,091400,536357570,8320,8300,8320,8300,3962
|
|
20250113,091300,503410490,8300,8260,8300,8250,3222
|
|
20250113,091200,476727630,8290,8290,8290,8290,200
|
|
20250113,091100,475069630,8280,8260,8280,8260,1454
|
|
20250113,091000,463057220,8270,8280,8290,8270,1887
|
|
20250113,090900,447445760,8280,8300,8300,8280,4214
|
|
20250113,090800,412485230,8300,8280,8310,8270,2602
|
|
20250113,090700,390920460,8280,8290,8290,8270,4675
|
|
20250113,090600,352218490,8310,8280,8310,8280,1274
|
|
20250113,090500,341643030,8310,8260,8310,8260,1685
|
|
20250113,090400,327671830,8270,8270,8270,8260,1029
|
|
20250113,090300,319168030,8270,8250,8270,8250,1468
|
|
20250113,090200,307054800,8260,8290,8290,8260,4394
|
|
20250113,090100,270711070,8320,8310,8360,8300,12413
|
|
20250113,090000,167410400,8320,8260,8340,8260,20152
|