649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,194600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,194500,4860631670,8820,8820,8820,8820,0
|
|
20250109,194400,4860631670,8820,8820,8820,8820,0
|
|
20250109,194300,4860631670,8820,8820,8820,8820,0
|
|
20250109,194200,4860631670,8820,8820,8820,8820,0
|
|
20250109,194100,4860631670,8820,8820,8820,8820,0
|
|
20250109,194000,4860631670,8820,8820,8820,8820,0
|
|
20250109,193900,4860631670,8820,8820,8820,8820,0
|
|
20250109,193800,4860631670,8820,8820,8820,8820,0
|
|
20250109,193700,4860631670,8820,8820,8820,8820,0
|
|
20250109,193600,4860631670,8820,8820,8820,8820,0
|
|
20250109,193500,4860631670,8820,8820,8820,8820,0
|
|
20250109,193400,4860631670,8820,8820,8820,8820,0
|
|
20250109,193300,4860631670,8820,8820,8820,8820,0
|
|
20250109,193200,4860631670,8820,8820,8820,8820,0
|
|
20250109,193100,4860631670,8820,8820,8820,8820,0
|
|
20250109,193000,4860631670,8820,8820,8820,8820,0
|
|
20250109,192900,4860631670,8820,8820,8820,8820,0
|
|
20250109,192800,4860631670,8820,8820,8820,8820,0
|
|
20250109,192700,4860631670,8820,8820,8820,8820,0
|
|
20250109,192600,4860631670,8820,8820,8820,8820,0
|
|
20250109,192500,4860631670,8820,8820,8820,8820,0
|
|
20250109,192400,4860631670,8820,8820,8820,8820,0
|
|
20250109,192300,4860631670,8820,8820,8820,8820,0
|
|
20250109,192200,4860631670,8820,8820,8820,8820,0
|
|
20250109,192100,4860631670,8820,8820,8820,8820,0
|
|
20250109,192000,4860631670,8820,8820,8820,8820,0
|
|
20250109,191900,4860631670,8820,8820,8820,8820,0
|
|
20250109,191800,4860631670,8820,8820,8820,8820,0
|
|
20250109,191700,4860631670,8820,8820,8820,8820,0
|
|
20250109,191600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,191500,4860631670,8820,8820,8820,8820,0
|
|
20250109,191400,4860631670,8820,8820,8820,8820,0
|
|
20250109,191300,4860631670,8820,8820,8820,8820,0
|
|
20250109,191200,4860631670,8820,8820,8820,8820,0
|
|
20250109,191100,4860631670,8820,8820,8820,8820,0
|
|
20250109,191000,4860631670,8820,8820,8820,8820,0
|
|
20250109,190900,4860631670,8820,8820,8820,8820,0
|
|
20250109,190800,4860631670,8820,8820,8820,8820,0
|
|
20250109,190700,4860631670,8820,8820,8820,8820,0
|
|
20250109,190600,4860631670,8820,8820,8820,8820,0
|
|
20250109,190500,4860631670,8820,8820,8820,8820,0
|
|
20250109,190400,4860631670,8820,8820,8820,8820,0
|
|
20250109,190300,4860631670,8820,8820,8820,8820,0
|
|
20250109,190200,4860631670,8820,8820,8820,8820,0
|
|
20250109,190100,4860631670,8820,8820,8820,8820,0
|
|
20250109,190000,4860631670,8820,8820,8820,8820,0
|
|
20250109,185900,4860631670,8820,8820,8820,8820,0
|
|
20250109,185800,4860631670,8820,8820,8820,8820,0
|
|
20250109,185700,4860631670,8820,8820,8820,8820,0
|
|
20250109,185600,4860631670,8820,8820,8820,8820,0
|
|
20250109,185500,4860631670,8820,8820,8820,8820,0
|
|
20250109,185400,4860631670,8820,8820,8820,8820,0
|
|
20250109,185300,4860631670,8820,8820,8820,8820,0
|
|
20250109,185200,4860631670,8820,8820,8820,8820,0
|
|
20250109,185100,4860631670,8820,8820,8820,8820,0
|
|
20250109,185000,4860631670,8820,8820,8820,8820,0
|
|
20250109,184900,4860631670,8820,8820,8820,8820,0
|
|
20250109,184800,4860631670,8820,8820,8820,8820,0
|
|
20250109,184700,4860631670,8820,8820,8820,8820,0
|
|
20250109,184600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,184500,4860631670,8820,8820,8820,8820,0
|
|
20250109,184400,4860631670,8820,8820,8820,8820,0
|
|
20250109,184300,4860631670,8820,8820,8820,8820,0
|
|
20250109,184200,4860631670,8820,8820,8820,8820,0
|
|
20250109,184100,4860631670,8820,8820,8820,8820,0
|
|
20250109,184000,4860631670,8820,8820,8820,8820,0
|
|
20250109,183900,4860631670,8820,8820,8820,8820,0
|
|
20250109,183800,4860631670,8820,8820,8820,8820,0
|
|
20250109,183700,4860631670,8820,8820,8820,8820,0
|
|
20250109,183600,4860631670,8820,8820,8820,8820,0
|
|
20250109,183500,4860631670,8820,8820,8820,8820,0
|
|
20250109,183400,4860631670,8820,8820,8820,8820,0
|
|
20250109,183300,4860631670,8820,8820,8820,8820,0
|
|
20250109,183200,4860631670,8820,8820,8820,8820,0
|
|
20250109,183100,4860631670,8820,8820,8820,8820,0
|
|
20250109,183000,4860631670,8820,8820,8820,8820,0
|
|
20250109,182900,4860631670,8820,8820,8820,8820,0
|
|
20250109,182800,4860631670,8820,8820,8820,8820,0
|
|
20250109,182700,4860631670,8820,8820,8820,8820,0
|
|
20250109,182600,4860631670,8820,8820,8820,8820,0
|
|
20250109,182500,4860631670,8820,8820,8820,8820,0
|
|
20250109,182400,4860631670,8820,8820,8820,8820,0
|
|
20250109,182300,4860631670,8820,8820,8820,8820,0
|
|
20250109,182200,4860631670,8820,8820,8820,8820,0
|
|
20250109,182100,4860631670,8820,8820,8820,8820,0
|
|
20250109,182000,4860631670,8820,8820,8820,8820,0
|
|
20250109,181900,4860631670,8820,8820,8820,8820,0
|
|
20250109,181800,4860631670,8820,8820,8820,8820,0
|
|
20250109,181700,4860631670,8820,8820,8820,8820,0
|
|
20250109,181600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,181500,4860631670,8820,8820,8820,8820,0
|
|
20250109,181400,4860631670,8820,8820,8820,8820,0
|
|
20250109,181300,4860631670,8820,8820,8820,8820,0
|
|
20250109,181200,4860631670,8820,8820,8820,8820,0
|
|
20250109,181100,4860631670,8820,8820,8820,8820,0
|
|
20250109,181000,4860631670,8820,8820,8820,8820,0
|
|
20250109,180900,4860631670,8820,8820,8820,8820,0
|
|
20250109,180800,4860631670,8820,8820,8820,8820,0
|
|
20250109,180700,4860631670,8820,8820,8820,8820,0
|
|
20250109,180600,4860631670,8820,8820,8820,8820,0
|
|
20250109,180500,4860631670,8820,8820,8820,8820,0
|
|
20250109,180400,4860631670,8820,8820,8820,8820,0
|
|
20250109,180300,4860631670,8820,8820,8820,8820,0
|
|
20250109,180200,4860631670,8820,8820,8820,8820,0
|
|
20250109,180100,4860631670,8820,8820,8820,8820,0
|
|
20250109,180000,4860631670,8820,8820,8820,8820,0
|
|
20250109,175900,4860631670,8820,8820,8820,8820,0
|
|
20250109,175800,4860631670,8820,8820,8820,8820,0
|
|
20250109,175700,4860631670,8820,8820,8820,8820,0
|
|
20250109,175600,4860631670,8820,8820,8820,8820,0
|
|
20250109,175500,4860631670,8820,8820,8820,8820,0
|
|
20250109,175400,4860631670,8820,8820,8820,8820,0
|
|
20250109,175300,4860631670,8820,8820,8820,8820,0
|
|
20250109,175200,4860631670,8820,8820,8820,8820,0
|
|
20250109,175100,4860631670,8820,8820,8820,8820,0
|
|
20250109,175000,4860631670,8820,8820,8820,8820,0
|
|
20250109,174900,4860631670,8820,8820,8820,8820,0
|
|
20250109,174800,4860631670,8820,8820,8820,8820,0
|
|
20250109,174700,4860631670,8820,8820,8820,8820,0
|
|
20250109,174600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,174500,4860631670,8820,8820,8820,8820,0
|
|
20250109,174400,4860631670,8820,8820,8820,8820,0
|
|
20250109,174300,4860631670,8820,8820,8820,8820,0
|
|
20250109,174200,4860631670,8820,8820,8820,8820,0
|
|
20250109,174100,4860631670,8820,8820,8820,8820,0
|
|
20250109,174000,4860631670,8820,8820,8820,8820,0
|
|
20250109,173900,4860631670,8820,8820,8820,8820,0
|
|
20250109,173800,4860631670,8820,8820,8820,8820,0
|
|
20250109,173700,4860631670,8820,8820,8820,8820,0
|
|
20250109,173600,4860631670,8820,8820,8820,8820,0
|
|
20250109,173500,4860631670,8820,8820,8820,8820,0
|
|
20250109,173400,4860631670,8820,8820,8820,8820,0
|
|
20250109,173300,4860631670,8820,8820,8820,8820,0
|
|
20250109,173200,4860631670,8820,8820,8820,8820,0
|
|
20250109,173100,4860631670,8820,8820,8820,8820,0
|
|
20250109,173000,4860631670,8820,8820,8820,8820,0
|
|
20250109,172900,4860631670,8820,8820,8820,8820,0
|
|
20250109,172800,4860631670,8820,8820,8820,8820,0
|
|
20250109,172700,4860631670,8820,8820,8820,8820,0
|
|
20250109,172600,4860631670,8820,8820,8820,8820,0
|
|
20250109,172500,4860631670,8820,8820,8820,8820,0
|
|
20250109,172400,4860631670,8820,8820,8820,8820,0
|
|
20250109,172300,4860631670,8820,8820,8820,8820,0
|
|
20250109,172200,4860631670,8820,8820,8820,8820,0
|
|
20250109,172100,4860631670,8820,8820,8820,8820,0
|
|
20250109,172000,4860631670,8820,8820,8820,8820,0
|
|
20250109,171900,4860631670,8820,8820,8820,8820,0
|
|
20250109,171800,4860631670,8820,8820,8820,8820,0
|
|
20250109,171700,4860631670,8820,8820,8820,8820,0
|
|
20250109,171600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,171500,4860631670,8820,8820,8820,8820,0
|
|
20250109,171400,4860631670,8820,8820,8820,8820,0
|
|
20250109,171300,4860631670,8820,8820,8820,8820,0
|
|
20250109,171200,4860631670,8820,8820,8820,8820,0
|
|
20250109,171100,4860631670,8820,8820,8820,8820,0
|
|
20250109,171000,4860631670,8820,8820,8820,8820,0
|
|
20250109,170900,4860631670,8820,8820,8820,8820,0
|
|
20250109,170800,4860631670,8820,8820,8820,8820,0
|
|
20250109,170700,4860631670,8820,8820,8820,8820,0
|
|
20250109,170600,4860631670,8820,8820,8820,8820,0
|
|
20250109,170500,4860631670,8820,8820,8820,8820,0
|
|
20250109,170400,4860631670,8820,8820,8820,8820,0
|
|
20250109,170300,4860631670,8820,8820,8820,8820,0
|
|
20250109,170200,4860631670,8820,8820,8820,8820,0
|
|
20250109,170100,4860631670,8820,8820,8820,8820,0
|
|
20250109,170000,4860631670,8820,8820,8820,8820,0
|
|
20250109,165900,4860631670,8820,8820,8820,8820,0
|
|
20250109,165800,4860631670,8820,8820,8820,8820,0
|
|
20250109,165700,4860631670,8820,8820,8820,8820,0
|
|
20250109,165600,4860631670,8820,8820,8820,8820,0
|
|
20250109,165500,4860631670,8820,8820,8820,8820,0
|
|
20250109,165400,4860631670,8820,8820,8820,8820,0
|
|
20250109,165300,4860631670,8820,8820,8820,8820,0
|
|
20250109,165200,4860631670,8820,8820,8820,8820,0
|
|
20250109,165100,4860631670,8820,8820,8820,8820,0
|
|
20250109,165000,4860631670,8820,8820,8820,8820,0
|
|
20250109,164900,4860631670,8820,8820,8820,8820,0
|
|
20250109,164800,4860631670,8820,8820,8820,8820,0
|
|
20250109,164700,4860631670,8820,8820,8820,8820,0
|
|
20250109,164600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,164500,4860631670,8820,8820,8820,8820,0
|
|
20250109,164400,4860631670,8820,8820,8820,8820,0
|
|
20250109,164300,4860631670,8820,8820,8820,8820,0
|
|
20250109,164200,4860631670,8820,8820,8820,8820,0
|
|
20250109,164100,4860631670,8820,8820,8820,8820,0
|
|
20250109,164000,4860631670,8820,8820,8820,8820,0
|
|
20250109,163900,4860631670,8820,8820,8820,8820,0
|
|
20250109,163800,4860631670,8820,8820,8820,8820,0
|
|
20250109,163700,4860631670,8820,8820,8820,8820,0
|
|
20250109,163600,4860631670,8820,8820,8820,8820,0
|
|
20250109,163500,4860631670,8820,8820,8820,8820,0
|
|
20250109,163400,4860631670,8820,8820,8820,8820,0
|
|
20250109,163300,4860631670,8820,8820,8820,8820,0
|
|
20250109,163200,4860631670,8820,8820,8820,8820,0
|
|
20250109,163100,4860631670,8820,8820,8820,8820,0
|
|
20250109,163000,4860631670,8820,8820,8820,8820,0
|
|
20250109,162900,4860631670,8820,8820,8820,8820,0
|
|
20250109,162800,4860631670,8820,8820,8820,8820,0
|
|
20250109,162700,4860631670,8820,8820,8820,8820,0
|
|
20250109,162600,4860631670,8820,8820,8820,8820,0
|
|
20250109,162500,4860631670,8820,8820,8820,8820,0
|
|
20250109,162400,4860631670,8820,8820,8820,8820,0
|
|
20250109,162300,4860631670,8820,8820,8820,8820,0
|
|
20250109,162200,4860631670,8820,8820,8820,8820,0
|
|
20250109,162100,4860631670,8820,8820,8820,8820,0
|
|
20250109,162000,4860631670,8820,8820,8820,8820,0
|
|
20250109,161900,4860631670,8820,8820,8820,8820,0
|
|
20250109,161800,4860631670,8820,8820,8820,8820,0
|
|
20250109,161700,4860631670,8820,8820,8820,8820,0
|
|
20250109,161600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,161500,4860631670,8820,8820,8820,8820,0
|
|
20250109,161400,4860631670,8820,8820,8820,8820,0
|
|
20250109,161300,4860631670,8820,8820,8820,8820,0
|
|
20250109,161200,4860631670,8820,8820,8820,8820,0
|
|
20250109,161100,4860631670,8820,8820,8820,8820,0
|
|
20250109,161000,4860631670,8820,8820,8820,8820,0
|
|
20250109,160900,4860631670,8820,8820,8820,8820,0
|
|
20250109,160800,4860631670,8820,8820,8820,8820,0
|
|
20250109,160700,4860631670,8820,8820,8820,8820,0
|
|
20250109,160600,4860631670,8820,8820,8820,8820,0
|
|
20250109,160500,4860631670,8820,8820,8820,8820,0
|
|
20250109,160400,4860631670,8820,8820,8820,8820,0
|
|
20250109,160300,4860631670,8820,8820,8820,8820,0
|
|
20250109,160200,4860631670,8820,8820,8820,8820,0
|
|
20250109,160100,4860631670,8820,8820,8820,8820,0
|
|
20250109,160000,4860631670,8820,8820,8820,8820,0
|
|
20250109,155900,4860631670,8820,8820,8820,8820,0
|
|
20250109,155800,4860631670,8820,8820,8820,8820,0
|
|
20250109,155700,4860631670,8820,8820,8820,8820,0
|
|
20250109,155600,4860631670,8820,8820,8820,8820,0
|
|
20250109,155500,4860631670,8820,8820,8820,8820,0
|
|
20250109,155400,4860631670,8820,8820,8820,8820,0
|
|
20250109,155300,4860631670,8820,8820,8820,8820,0
|
|
20250109,155200,4860631670,8820,8820,8820,8820,0
|
|
20250109,155100,4860631670,8820,8820,8820,8820,0
|
|
20250109,155000,4860631670,8820,8820,8820,8820,0
|
|
20250109,154900,4860631670,8820,8820,8820,8820,0
|
|
20250109,154800,4860631670,8820,8820,8820,8820,0
|
|
20250109,154700,4860631670,8820,8820,8820,8820,0
|
|
20250109,154600,4860631670,8820,8820,8820,8820,7057
|
|
20250109,154500,4860631670,8820,8820,8820,8820,0
|
|
20250109,154400,4860631670,8820,8820,8820,8820,0
|
|
20250109,154300,4860631670,8820,8820,8820,8820,0
|
|
20250109,154200,4860631670,8820,8820,8820,8820,0
|
|
20250109,154100,4860631670,8820,8820,8820,8820,0
|
|
20250109,154000,4860631670,8820,8820,8820,8820,0
|
|
20250109,153900,4860631670,8820,8820,8820,8820,0
|
|
20250109,153800,4860631670,8820,8820,8820,8820,0
|
|
20250109,153700,4860631670,8820,8820,8820,8820,0
|
|
20250109,153600,4860631670,8820,8820,8820,8820,0
|
|
20250109,153500,4860631670,8820,8820,8820,8820,0
|
|
20250109,153400,4860631670,8820,8820,8820,8820,0
|
|
20250109,153300,4860631670,8820,8820,8820,8820,0
|
|
20250109,153200,4860631670,8820,8820,8820,8820,0
|
|
20250109,153100,4860631670,8820,8820,8820,8820,0
|
|
20250109,153000,4860631670,8820,8820,8820,8820,7057
|
|
20250109,152900,4798388930,8790,8790,8790,8790,0
|
|
20250109,152800,4798388930,8790,8790,8790,8790,0
|
|
20250109,152700,4798388930,8790,8790,8790,8790,0
|
|
20250109,152600,4798388930,8790,8790,8790,8790,0
|
|
20250109,152500,4798388930,8790,8790,8790,8790,0
|
|
20250109,152400,4798388930,8790,8790,8790,8790,0
|
|
20250109,152300,4798388930,8790,8790,8790,8790,0
|
|
20250109,152200,4798388930,8790,8790,8790,8790,0
|
|
20250109,152100,4798388930,8790,8790,8790,8790,0
|
|
20250109,152000,4798388930,8790,8790,8790,8790,0
|
|
20250109,151900,4798388930,8790,8780,8810,8780,1953
|
|
20250109,151800,4781212730,8770,8780,8780,8770,819
|
|
20250109,151700,4774024320,8780,8800,8800,8780,476
|
|
20250109,151600,4769840460,8790,8800,8800,8790,3406
|
|
20250109,151500,4739901700,8790,8800,8800,8790,959
|
|
20250109,151400,4731466040,8800,8800,8800,8790,168
|
|
20250109,151300,4729988040,8800,8800,8800,8790,123
|
|
20250109,151200,4728906440,8800,8800,8800,8790,264
|
|
20250109,151100,4726583800,8800,8800,8800,8790,1868
|
|
20250109,151000,4710158800,8800,8780,8800,8780,1938
|
|
20250109,150900,4693122470,8780,8780,8780,8770,488
|
|
20250109,150800,4688839830,8780,8770,8780,8770,857
|
|
20250109,150700,4681317260,8770,8770,8770,8770,909
|
|
20250109,150600,4673345330,8760,8770,8780,8760,882
|
|
20250109,150500,4665613300,8780,8760,8780,8760,180
|
|
20250109,150400,4664034760,8780,8770,8780,8770,511
|
|
20250109,150300,4659550240,8770,8740,8770,8740,402
|
|
20250109,150200,4656034260,8750,8730,8750,8730,164
|
|
20250109,150100,4654600570,8730,8730,8730,8720,823
|
|
20250109,150000,4647417010,8750,8730,8750,8730,795
|
|
20250109,145900,4640473590,8730,8730,8730,8730,79
|
|
20250109,145800,4639783920,8710,8710,8730,8710,367
|
|
20250109,145700,4636585100,8720,8730,8730,8720,1301
|
|
20250109,145600,4625238920,8730,8740,8740,8730,65
|
|
20250109,145500,4624671460,8730,8720,8730,8720,744
|
|
20250109,145400,4618177740,8720,8710,8730,8710,771
|
|
20250109,145300,4611462100,8710,8730,8730,8710,1637
|
|
20250109,145200,4597188480,8730,8710,8740,8700,1236
|
|
20250109,145100,4586403870,8710,8740,8750,8710,345
|
|
20250109,145000,4583395340,8740,8720,8750,8710,499
|
|
20250109,144900,4579039330,8700,8730,8730,8700,2600
|
|
20250109,144800,4556394500,8740,8750,8760,8740,2734
|
|
20250109,144700,4532472210,8770,8770,8770,8760,125
|
|
20250109,144600,4531375980,8780,8770,8780,8750,1767
|
|
20250109,144500,4515875600,8760,8760,8760,8760,40
|
|
20250109,144400,4515525200,8770,8750,8770,8750,483
|
|
20250109,144300,4511295950,8750,8750,8760,8750,1027
|
|
20250109,144200,4502301430,8750,8740,8750,8730,138
|
|
20250109,144100,4501096520,8750,8750,8750,8750,3
|
|
20250109,144000,4501070270,8750,8740,8750,8740,81
|
|
20250109,143900,4500362220,8750,8760,8760,8750,198
|
|
20250109,143800,4498629520,8770,8750,8770,8750,206
|
|
20250109,143700,4496826660,8750,8760,8770,8750,1999
|
|
20250109,143600,4479310440,8760,8760,8770,8760,907
|
|
20250109,143500,4471364720,8770,8710,8770,8710,1496
|
|
20250109,143400,4458309920,8700,8690,8700,8690,45
|
|
20250109,143300,4457918430,8690,8710,8710,8690,338
|
|
20250109,143200,4454981170,8710,8700,8710,8700,350
|
|
20250109,143100,4451936020,8710,8670,8710,8670,1194
|
|
20250109,143000,4441564760,8690,8690,8690,8660,426
|
|
20250109,142900,4437868120,8690,8690,8690,8680,433
|
|
20250109,142800,4434108810,8690,8700,8710,8690,465
|
|
20250109,142700,4430066160,8700,8700,8700,8700,624
|
|
20250109,142600,4424637360,8700,8700,8700,8700,7
|
|
20250109,142500,4424576460,8700,8710,8710,8700,255
|
|
20250109,142400,4422356520,8700,8690,8700,8690,307
|
|
20250109,142300,4419685960,8680,8690,8690,8680,101
|
|
20250109,142200,4418809270,8680,8670,8680,8670,756
|
|
20250109,142100,4412252720,8680,8670,8680,8670,103
|
|
20250109,142000,4411359680,8670,8670,8680,8670,371
|
|
20250109,141900,4408142000,8670,8670,8670,8670,8
|
|
20250109,141800,4408072640,8670,8670,8670,8670,7
|
|
20250109,141700,4408011950,8670,8670,8670,8670,3
|
|
20250109,141600,4407985940,8650,8670,8670,8640,591
|
|
20250109,141500,4402877110,8650,8650,8660,8640,827
|
|
20250109,141400,4395720630,8640,8640,8640,8640,10
|
|
20250109,141300,4395634230,8640,8630,8640,8630,113
|
|
20250109,141200,4394658410,8620,8620,8630,8620,19
|
|
20250109,141100,4394494530,8630,8630,8630,8630,5
|
|
20250109,141000,4394451380,8630,8630,8630,8630,0
|
|
20250109,140900,4394451380,8630,8600,8630,8600,572
|
|
20250109,140800,4389529180,8610,8650,8670,8610,1351
|
|
20250109,140700,4377893750,8660,8660,8660,8660,398
|
|
20250109,140600,4374447070,8660,8660,8660,8660,100
|
|
20250109,140500,4373581070,8660,8660,8660,8660,10
|
|
20250109,140400,4373494470,8670,8670,8670,8670,25
|
|
20250109,140300,4373277720,8670,8630,8670,8610,121
|
|
20250109,140200,4372235150,8620,8650,8650,8620,300
|
|
20250109,140100,4369646800,8630,8630,8630,8630,0
|
|
20250109,140000,4369646800,8630,8640,8640,8630,58
|
|
20250109,135900,4369145730,8660,8670,8670,8650,2437
|
|
20250109,135800,4348042160,8670,8680,8680,8670,787
|
|
20250109,135700,4341218060,8680,8690,8710,8680,259
|
|
20250109,135600,4338967370,8690,8680,8700,8680,333
|
|
20250109,135500,4336071240,8690,8690,8700,8690,216
|
|
20250109,135400,4334193930,8690,8670,8690,8670,350
|
|
20250109,135300,4331155840,8680,8680,8680,8680,21
|
|
20250109,135200,4330973560,8680,8680,8680,8680,209
|
|
20250109,135100,4329159440,8680,8680,8680,8680,42
|
|
20250109,135000,4328794880,8680,8670,8680,8670,41
|
|
20250109,134900,4328439060,8660,8660,8700,8660,427
|
|
20250109,134800,4324731270,8660,8660,8660,8660,46
|
|
20250109,134700,4324332910,8660,8650,8660,8650,26
|
|
20250109,134600,4324107850,8630,8630,8630,8630,0
|
|
20250109,134500,4324107850,8630,8650,8650,8630,111
|
|
20250109,134400,4323149700,8640,8660,8660,8640,4
|
|
20250109,134300,4323115100,8640,8640,8640,8640,79
|
|
20250109,134200,4322432540,8630,8640,8640,8630,105
|
|
20250109,134100,4321525440,8640,8630,8640,8630,9
|
|
20250109,134000,4321447760,8640,8640,8640,8630,7
|
|
20250109,133900,4321387290,8670,8660,8670,8660,17
|
|
20250109,133800,4321240000,8650,8640,8650,8640,8
|
|
20250109,133700,4321170860,8640,8620,8640,8620,654
|
|
20250109,133600,4315521870,8620,8620,8620,8580,576
|
|
20250109,133500,4310576780,8610,8560,8610,8560,755
|
|
20250109,133400,4304080250,8560,8570,8590,8560,224
|
|
20250109,133300,4302157380,8550,8590,8590,8550,1589
|
|
20250109,133200,4288519530,8600,8620,8620,8600,1546
|
|
20250109,133100,4275223330,8630,8630,8630,8630,2
|
|
20250109,133000,4275206070,8620,8580,8620,8580,120
|
|
20250109,132900,4274173230,8590,8710,8710,8400,16823
|
|
20250109,132800,4130399000,8720,8720,8720,8720,36
|
|
20250109,132700,4130085080,8720,8720,8720,8720,495
|
|
20250109,132600,4125768680,8710,8710,8710,8710,226
|
|
20250109,132500,4123800220,8710,8710,8710,8710,2
|
|
20250109,132400,4123782800,8700,8700,8700,8700,0
|
|
20250109,132300,4123782800,8700,8700,8700,8700,0
|
|
20250109,132200,4123782800,8700,8700,8700,8700,1201
|
|
20250109,132100,4113334100,8690,8680,8690,8680,351
|
|
20250109,132000,4110283920,8690,8690,8690,8670,32
|
|
20250109,131900,4110006440,8670,8700,8700,8670,704
|
|
20250109,131800,4103894230,8700,8730,8730,8700,70
|
|
20250109,131700,4103283160,8730,8720,8730,8720,123
|
|
20250109,131600,4102209670,8730,8730,8730,8730,20
|
|
20250109,131500,4102035070,8730,8700,8730,8700,75
|
|
20250109,131400,4101382450,8710,8700,8710,8700,411
|
|
20250109,131300,4097806450,8700,8670,8700,8670,166
|
|
20250109,131200,4096364230,8670,8670,8710,8660,880
|
|
20250109,131100,4088721750,8680,8730,8730,8680,754
|
|
20250109,131000,4082155290,8750,8760,8760,8720,619
|
|
20250109,130900,4076749720,8750,8790,8790,8750,1640
|
|
20250109,130800,4062371280,8770,8790,8790,8770,256
|
|
20250109,130700,4060123340,8780,8790,8810,8780,796
|
|
20250109,130600,4053125050,8780,8760,8810,8760,2825
|
|
20250109,130500,4028305020,8740,8740,8740,8740,0
|
|
20250109,130400,4028305020,8740,8740,8740,8740,50
|
|
20250109,130300,4027868020,8750,8760,8760,8750,38
|
|
20250109,130200,4027535470,8760,8750,8760,8750,129
|
|
20250109,130100,4026405820,8750,8720,8750,8720,689
|
|
20250109,130000,4020391210,8720,8720,8720,8720,175
|
|
20250109,125900,4018865210,8720,8720,8730,8720,915
|
|
20250109,125800,4010886360,8720,8730,8730,8720,997
|
|
20250109,125700,4002191520,8730,8750,8750,8730,170
|
|
20250109,125600,4000706860,8730,8730,8730,8730,90
|
|
20250109,125500,3999921160,8730,8760,8760,8730,324
|
|
20250109,125400,3997089780,8760,8750,8760,8750,11
|
|
20250109,125300,3996993520,8760,8770,8770,8760,813
|
|
20250109,125200,3989871540,8770,8760,8770,8760,94
|
|
20250109,125100,3989047220,8770,8760,8770,8760,18
|
|
20250109,125000,3988889410,8760,8760,8760,8760,10
|
|
20250109,124900,3988801810,8780,8780,8780,8780,0
|
|
20250109,124800,3988801810,8780,8780,8780,8780,466
|
|
20250109,124700,3984710330,8780,8760,8780,8760,1260
|
|
20250109,124600,3973649570,8760,8750,8760,8750,386
|
|
20250109,124500,3970271460,8750,8780,8780,8750,23
|
|
20250109,124400,3970069780,8780,8760,8780,8760,2568
|
|
20250109,124300,3947546240,8730,8760,8760,8730,1574
|
|
20250109,124200,3933800390,8760,8720,8760,8720,698
|
|
20250109,124100,3927713090,8730,8780,8780,8730,1204
|
|
20250109,124000,3917160990,8780,8750,8790,8750,902
|
|
20250109,123900,3909247450,8790,8720,8810,8670,10613
|
|
20250109,123800,3816025900,8720,8700,8720,8670,302
|
|
20250109,123700,3813394320,8660,8660,8740,8660,1790
|
|
20250109,123600,3797834460,8660,8660,8660,8660,1
|
|
20250109,123500,3797825800,8660,8650,8660,8650,24
|
|
20250109,123400,3797617990,8660,8660,8660,8660,120
|
|
20250109,123300,3796578790,8650,8640,8650,8640,28
|
|
20250109,123200,3796336770,8640,8640,8640,8640,10
|
|
20250109,123100,3796250370,8630,8640,8640,8630,231
|
|
20250109,123000,3794256830,8640,8640,8640,8630,551
|
|
20250109,122900,3789501490,8640,8640,8640,8640,20
|
|
20250109,122800,3789328690,8640,8650,8650,8640,41
|
|
20250109,122700,3788974440,8650,8660,8660,8650,836
|
|
20250109,122600,3781742030,8670,8660,8670,8650,275
|
|
20250109,122500,3779360320,8660,8650,8660,8650,26
|
|
20250109,122400,3779135180,8650,8650,8650,8650,17
|
|
20250109,122300,3778988130,8650,8650,8650,8650,102
|
|
20250109,122200,3778105830,8650,8650,8650,8650,205
|
|
20250109,122100,3776332580,8650,8650,8650,8650,2
|
|
20250109,122000,3776315280,8650,8660,8660,8650,1271
|
|
20250109,121900,3765320390,8660,8670,8670,8660,401
|
|
20250109,121800,3761843730,8670,8650,8670,8650,218
|
|
20250109,121700,3759957650,8640,8640,8670,8640,33
|
|
20250109,121600,3759672470,8650,8650,8650,8650,0
|
|
20250109,121500,3759672470,8650,8650,8650,8650,0
|
|
20250109,121400,3759672470,8650,8650,8650,8650,30
|
|
20250109,121300,3759412970,8640,8650,8650,8640,535
|
|
20250109,121200,3754789760,8680,8670,8680,8670,50
|
|
20250109,121100,3754355950,8680,8680,8680,8680,28
|
|
20250109,121000,3754112910,8690,8690,8690,8690,0
|
|
20250109,120900,3754112910,8690,8690,8690,8690,2
|
|
20250109,120800,3754095530,8690,8690,8690,8690,651
|
|
20250109,120700,3748438340,8690,8680,8690,8680,867
|
|
20250109,120600,3740909030,8680,8670,8680,8670,441
|
|
20250109,120500,3737085380,8670,8670,8680,8650,1412
|
|
20250109,120400,3724843750,8660,8660,8660,8650,1381
|
|
20250109,120300,3712884300,8650,8650,8650,8640,672
|
|
20250109,120200,3707071520,8650,8640,8650,8640,541
|
|
20250109,120100,3702397180,8630,8630,8630,8630,0
|
|
20250109,120000,3702397180,8630,8630,8630,8630,0
|
|
20250109,115900,3702397180,8630,8620,8630,8620,43
|
|
20250109,115800,3702026100,8630,8630,8630,8620,182
|
|
20250109,115700,3700456980,8630,8620,8630,8620,645
|
|
20250109,115600,3694890730,8630,8630,8630,8630,20
|
|
20250109,115500,3694718130,8590,8580,8590,8580,22
|
|
20250109,115400,3694529360,8630,8630,8630,8630,20
|
|
20250109,115300,3694356760,8630,8580,8630,8580,2
|
|
20250109,115200,3694339550,8560,8560,8560,8560,0
|
|
20250109,115100,3694339550,8560,8620,8640,8560,168
|
|
20250109,115000,3692893850,8640,8640,8640,8640,34
|
|
20250109,114900,3692600090,8640,8590,8640,8590,904
|
|
20250109,114800,3684806030,8600,8600,8600,8600,0
|
|
20250109,114700,3684806030,8600,8550,8600,8550,1257
|
|
20250109,114600,3674017610,8550,8570,8570,8550,2
|
|
20250109,114500,3674000490,8530,8560,8570,8530,603
|
|
20250109,114400,3668849580,8550,8560,8560,8550,100
|
|
20250109,114300,3667994570,8550,8560,8560,8550,300
|
|
20250109,114200,3665428670,8570,8560,8570,8550,2437
|
|
20250109,114100,3644559600,8560,8560,8560,8560,350
|
|
20250109,114000,3641563600,8560,8550,8560,8550,416
|
|
20250109,113900,3638004730,8560,8560,8560,8560,5
|
|
20250109,113800,3637961930,8550,8550,8550,8550,3
|
|
20250109,113700,3637936280,8540,8550,8560,8540,111
|
|
20250109,113600,3636988020,8560,8560,8560,8560,0
|
|
20250109,113500,3636988020,8560,8570,8570,8550,199
|
|
20250109,113400,3635283280,8540,8550,8550,8540,110
|
|
20250109,113300,3634342950,8550,8540,8550,8540,9
|
|
20250109,113200,3634266010,8550,8560,8570,8550,382
|
|
20250109,113100,3630996750,8560,8560,8570,8560,168
|
|
20250109,113000,3629558580,8560,8560,8560,8560,1
|
|
20250109,112900,3629550020,8560,8560,8570,8560,89
|
|
20250109,112800,3628787780,8560,8560,8570,8560,540
|
|
20250109,112700,3624160380,8570,8570,8570,8550,146
|
|
20250109,112600,3622909250,8570,8550,8570,8550,528
|
|
20250109,112500,3618385190,8570,8520,8570,8520,30
|
|
20250109,112400,3618129090,8520,8520,8520,8520,633
|
|
20250109,112300,3612735930,8520,8540,8540,8500,1086
|
|
20250109,112200,3603462820,8540,8590,8590,8540,234
|
|
20250109,112100,3601454360,8590,8560,8590,8540,849
|
|
20250109,112000,3594172090,8560,8570,8570,8540,477
|
|
20250109,111900,3590084240,8570,8500,8570,8500,2120
|
|
20250109,111800,3571996880,8500,8460,8510,8460,810
|
|
20250109,111700,3565114490,8450,8480,8480,8450,1311
|
|
20250109,111600,3554012230,8490,8550,8550,8490,2805
|
|
20250109,111500,3530158220,8550,8550,8550,8550,62
|
|
20250109,111400,3529628120,8540,8550,8550,8540,207
|
|
20250109,111300,3527860330,8540,8570,8570,8540,2969
|
|
20250109,111200,3502462070,8560,8590,8590,8560,1084
|
|
20250109,111100,3493163020,8590,8590,8590,8590,210
|
|
20250109,111000,3491359120,8600,8600,8600,8600,12
|
|
20250109,110900,3491255920,8590,8570,8590,8570,166
|
|
20250109,110800,3489832000,8570,8570,8570,8570,628
|
|
20250109,110700,3484450040,8570,8570,8570,8570,0
|
|
20250109,110600,3484450040,8570,8590,8590,8570,580
|
|
20250109,110500,3479472090,8590,8590,8590,8590,1
|
|
20250109,110400,3479463500,8620,8620,8620,8620,568
|
|
20250109,110300,3474567340,8610,8610,8610,8610,459
|
|
20250109,110200,3470615350,8580,8580,8580,8580,442
|
|
20250109,110100,3466822990,8590,8600,8600,8590,1308
|
|
20250109,110000,3455579550,8600,8650,8670,8600,1292
|
|
20250109,105900,3444439510,8650,8640,8670,8640,127
|
|
20250109,105800,3443338680,8650,8660,8680,8650,854
|
|
20250109,105700,3435945600,8660,8680,8680,8660,1254
|
|
20250109,105600,3425075840,8680,8610,8680,8610,4738
|
|
20250109,105500,3384121700,8590,8610,8610,8590,37
|
|
20250109,105400,3383803710,8610,8600,8610,8590,3313
|
|
20250109,105300,3355328260,8600,8580,8610,8580,2204
|
|
20250109,105200,3336392530,8570,8560,8610,8560,3861
|
|
20250109,105100,3303256890,8550,8550,8560,8550,966
|
|
20250109,105000,3294991960,8550,8540,8550,8530,1121
|
|
20250109,104900,3285421260,8540,8550,8550,8530,836
|
|
20250109,104800,3278277510,8540,8530,8540,8530,160
|
|
20250109,104700,3276911260,8520,8530,8530,8520,1020
|
|
20250109,104600,3268219970,8540,8550,8550,8540,1101
|
|
20250109,104500,3258809680,8550,8520,8550,8520,632
|
|
20250109,104400,3253413780,8520,8490,8520,8490,1123
|
|
20250109,104300,3243847040,8510,8500,8510,8500,354
|
|
20250109,104200,3240836370,8500,8510,8510,8500,354
|
|
20250109,104100,3237827070,8510,8510,8510,8500,595
|
|
20250109,104000,3232764520,8510,8500,8510,8500,71
|
|
20250109,103900,3232160570,8500,8480,8500,8480,244
|
|
20250109,103800,3230091170,8480,8510,8510,8480,1326
|
|
20250109,103700,3218842550,8490,8500,8500,8490,341
|
|
20250109,103600,3215945050,8530,8510,8530,8510,482
|
|
20250109,103500,3211838460,8500,8560,8560,8490,1710
|
|
20250109,103400,3197278520,8570,8550,8580,8540,153
|
|
20250109,103300,3195970200,8540,8580,8590,8530,1304
|
|
20250109,103200,3184803700,8540,8510,8570,8510,4133
|
|
20250109,103100,3149476430,8500,8500,8510,8500,297
|
|
20250109,103000,3146951830,8500,8520,8520,8500,1139
|
|
20250109,102900,3137253580,8510,8520,8530,8500,564
|
|
20250109,102800,3132446040,8520,8500,8520,8500,511
|
|
20250109,102700,3128092380,8510,8500,8510,8500,711
|
|
20250109,102600,3122047880,8500,8500,8500,8490,229
|
|
20250109,102500,3120101640,8510,8510,8510,8510,0
|
|
20250109,102400,3120101640,8510,8520,8520,8510,1128
|
|
20250109,102300,3110502160,8520,8510,8520,8510,836
|
|
20250109,102200,3103387690,8510,8450,8510,8450,2057
|
|
20250109,102100,3085889750,8450,8500,8500,8450,5217
|
|
20250109,102000,3041709740,8500,8480,8510,8480,702
|
|
20250109,101900,3035741820,8480,8510,8510,8470,1393
|
|
20250109,101800,3023931000,8490,8490,8510,8490,3076
|
|
20250109,101700,2997793960,8490,8490,8500,8490,120
|
|
20250109,101600,2996774140,8490,8490,8500,8490,1098
|
|
20250109,101500,2987449380,8490,8470,8490,8470,1927
|
|
20250109,101400,2971118600,8470,8470,8470,8470,532
|
|
20250109,101300,2966612560,8470,8460,8480,8460,643
|
|
20250109,101200,2961167160,8470,8460,8470,8450,1217
|
|
20250109,101100,2950862960,8460,8450,8460,8450,400
|
|
20250109,101000,2947479560,8450,8460,8460,8450,51
|
|
20250109,100900,2947048110,8430,8440,8470,8430,577
|
|
20250109,100800,2942172480,8440,8460,8470,8440,824
|
|
20250109,100700,2935212380,8460,8470,8480,8450,519
|
|
20250109,100600,2930820040,8480,8400,8480,8400,4341
|
|
20250109,100500,2894184350,8380,8390,8400,8380,336
|
|
20250109,100400,2891364560,8390,8390,8400,8380,406
|
|
20250109,100300,2887960200,8410,8410,8420,8410,550
|
|
20250109,100200,2883333620,8380,8400,8420,8380,222
|
|
20250109,100100,2881468540,8370,8360,8420,8360,1821
|
|
20250109,100000,2866201340,8360,8370,8370,8350,866
|
|
20250109,095900,2858954780,8380,8390,8390,8370,3315
|
|
20250109,095800,2831203540,8390,8390,8390,8390,20
|
|
20250109,095700,2831035740,8400,8400,8400,8390,126
|
|
20250109,095600,2829977990,8390,8390,8400,8380,318
|
|
20250109,095500,2827310590,8390,8390,8390,8370,1623
|
|
20250109,095400,2813707820,8370,8390,8400,8370,2492
|
|
20250109,095300,2792813440,8390,8400,8400,8390,917
|
|
20250109,095200,2785111210,8400,8410,8440,8400,1101
|
|
20250109,095100,2775860040,8400,8400,8400,8400,937
|
|
20250109,095000,2767989240,8400,8430,8450,8400,925
|
|
20250109,094900,2760218180,8450,8440,8450,8440,1267
|
|
20250109,094800,2749514320,8440,8370,8440,8370,2210
|
|
20250109,094700,2730931290,8370,8380,8380,8370,75
|
|
20250109,094600,2730302840,8390,8430,8440,8390,3823
|
|
20250109,094500,2698159640,8430,8410,8440,8410,1399
|
|
20250109,094400,2686370760,8410,8390,8410,8380,2628
|
|
20250109,094300,2664308230,8380,8340,8390,8340,4566
|
|
20250109,094200,2626088900,8340,8320,8340,8300,1382
|
|
20250109,094100,2614588790,8310,8260,8310,8250,3172
|
|
20250109,094000,2588318010,8260,8240,8260,8240,1365
|
|
20250109,093900,2577057950,8250,8250,8250,8220,381
|
|
20250109,093800,2573920960,8220,8230,8240,8200,12085
|
|
20250109,093700,2474629490,8230,8290,8290,8220,7317
|
|
20250109,093600,2414263790,8280,8300,8320,8220,13922
|
|
20250109,093500,2299353070,8300,8310,8320,8300,2727
|
|
20250109,093400,2276703880,8310,8350,8350,8310,1165
|
|
20250109,093300,2267011860,8350,8360,8360,8320,1105
|
|
20250109,093200,2257796720,8370,8400,8400,8310,3572
|
|
20250109,093100,2227985440,8400,8400,8400,8360,4000
|
|
20250109,093000,2194480000,8400,8380,8400,8360,1283
|
|
20250109,092900,2183741120,8380,8380,8410,8380,2792
|
|
20250109,092800,2160298620,8380,8360,8400,8300,10363
|
|
20250109,092700,2073791040,8380,8450,8450,8360,6838
|
|
20250109,092600,2016336860,8450,8450,8460,8440,1267
|
|
20250109,092500,2005629400,8460,8470,8480,8460,2910
|
|
20250109,092400,1981006020,8470,8490,8500,8460,5371
|
|
20250109,092300,1935536450,8490,8540,8540,8490,6067
|
|
20250109,092200,1883899550,8540,8510,8550,8510,3249
|
|
20250109,092100,1856178200,8510,8510,8560,8500,4684
|
|
20250109,092000,1816296310,8500,8590,8610,8500,16558
|
|
20250109,091900,1674917960,8590,8620,8620,8570,9518
|
|
20250109,091800,1593035010,8640,8650,8670,8630,4927
|
|
20250109,091700,1550454200,8650,8680,8690,8650,2358
|
|
20250109,091600,1530051050,8650,8680,8700,8650,3238
|
|
20250109,091500,1502013350,8650,8700,8700,8650,4366
|
|
20250109,091400,1464164320,8730,8740,8760,8690,3885
|
|
20250109,091300,1430304010,8740,8730,8790,8650,11313
|
|
20250109,091200,1331771830,8750,8780,8780,8730,6388
|
|
20250109,091100,1275810290,8780,8800,8820,8770,5498
|
|
20250109,091000,1227527060,8790,8840,8880,8770,7122
|
|
20250109,090900,1164848040,8810,8850,8910,8810,4333
|
|
20250109,090800,1126584760,8850,8870,8940,8850,3653
|
|
20250109,090700,1094129900,8890,8860,8910,8820,2965
|
|
20250109,090600,1067821060,8820,8810,8870,8770,3314
|
|
20250109,090500,1038587140,8840,8820,8880,8750,15013
|
|
20250109,090400,906365940,8810,8900,8940,8810,12030
|
|
20250109,090300,799724200,8850,8830,8900,8790,4235
|
|
20250109,090200,762228960,8830,8780,8880,8770,7394
|
|
20250109,090100,697101080,8770,8920,8920,8700,10979
|
|
20250109,090000,600548550,8860,8900,9100,8770,67368
|