650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,194700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,194600,5530227780,10630,10630,10630,10630,0
|
|
20250114,194500,5530227780,10630,10630,10630,10630,0
|
|
20250114,194400,5530227780,10630,10630,10630,10630,0
|
|
20250114,194300,5530227780,10630,10630,10630,10630,0
|
|
20250114,194200,5530227780,10630,10630,10630,10630,0
|
|
20250114,194100,5530227780,10630,10630,10630,10630,0
|
|
20250114,194000,5530227780,10630,10630,10630,10630,0
|
|
20250114,193900,5530227780,10630,10630,10630,10630,0
|
|
20250114,193800,5530227780,10630,10630,10630,10630,0
|
|
20250114,193700,5530227780,10630,10630,10630,10630,0
|
|
20250114,193600,5530227780,10630,10630,10630,10630,0
|
|
20250114,193500,5530227780,10630,10630,10630,10630,0
|
|
20250114,193400,5530227780,10630,10630,10630,10630,0
|
|
20250114,193300,5530227780,10630,10630,10630,10630,0
|
|
20250114,193200,5530227780,10630,10630,10630,10630,0
|
|
20250114,193100,5530227780,10630,10630,10630,10630,0
|
|
20250114,193000,5530227780,10630,10630,10630,10630,0
|
|
20250114,192900,5530227780,10630,10630,10630,10630,0
|
|
20250114,192800,5530227780,10630,10630,10630,10630,0
|
|
20250114,192700,5530227780,10630,10630,10630,10630,0
|
|
20250114,192600,5530227780,10630,10630,10630,10630,0
|
|
20250114,192500,5530227780,10630,10630,10630,10630,0
|
|
20250114,192400,5530227780,10630,10630,10630,10630,0
|
|
20250114,192300,5530227780,10630,10630,10630,10630,0
|
|
20250114,192200,5530227780,10630,10630,10630,10630,0
|
|
20250114,192100,5530227780,10630,10630,10630,10630,0
|
|
20250114,192000,5530227780,10630,10630,10630,10630,0
|
|
20250114,191900,5530227780,10630,10630,10630,10630,0
|
|
20250114,191800,5530227780,10630,10630,10630,10630,0
|
|
20250114,191700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,191600,5530227780,10630,10630,10630,10630,0
|
|
20250114,191500,5530227780,10630,10630,10630,10630,0
|
|
20250114,191400,5530227780,10630,10630,10630,10630,0
|
|
20250114,191300,5530227780,10630,10630,10630,10630,0
|
|
20250114,191200,5530227780,10630,10630,10630,10630,0
|
|
20250114,191100,5530227780,10630,10630,10630,10630,0
|
|
20250114,191000,5530227780,10630,10630,10630,10630,0
|
|
20250114,190900,5530227780,10630,10630,10630,10630,0
|
|
20250114,190800,5530227780,10630,10630,10630,10630,0
|
|
20250114,190700,5530227780,10630,10630,10630,10630,0
|
|
20250114,190600,5530227780,10630,10630,10630,10630,0
|
|
20250114,190500,5530227780,10630,10630,10630,10630,0
|
|
20250114,190400,5530227780,10630,10630,10630,10630,0
|
|
20250114,190300,5530227780,10630,10630,10630,10630,0
|
|
20250114,190200,5530227780,10630,10630,10630,10630,0
|
|
20250114,190100,5530227780,10630,10630,10630,10630,0
|
|
20250114,190000,5530227780,10630,10630,10630,10630,0
|
|
20250114,185900,5530227780,10630,10630,10630,10630,0
|
|
20250114,185800,5530227780,10630,10630,10630,10630,0
|
|
20250114,185700,5530227780,10630,10630,10630,10630,0
|
|
20250114,185600,5530227780,10630,10630,10630,10630,0
|
|
20250114,185500,5530227780,10630,10630,10630,10630,0
|
|
20250114,185400,5530227780,10630,10630,10630,10630,0
|
|
20250114,185300,5530227780,10630,10630,10630,10630,0
|
|
20250114,185200,5530227780,10630,10630,10630,10630,0
|
|
20250114,185100,5530227780,10630,10630,10630,10630,0
|
|
20250114,185000,5530227780,10630,10630,10630,10630,0
|
|
20250114,184900,5530227780,10630,10630,10630,10630,0
|
|
20250114,184800,5530227780,10630,10630,10630,10630,0
|
|
20250114,184700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,184600,5530227780,10630,10630,10630,10630,0
|
|
20250114,184500,5530227780,10630,10630,10630,10630,0
|
|
20250114,184400,5530227780,10630,10630,10630,10630,0
|
|
20250114,184300,5530227780,10630,10630,10630,10630,0
|
|
20250114,184200,5530227780,10630,10630,10630,10630,0
|
|
20250114,184100,5530227780,10630,10630,10630,10630,0
|
|
20250114,184000,5530227780,10630,10630,10630,10630,0
|
|
20250114,183900,5530227780,10630,10630,10630,10630,0
|
|
20250114,183800,5530227780,10630,10630,10630,10630,0
|
|
20250114,183700,5530227780,10630,10630,10630,10630,0
|
|
20250114,183600,5530227780,10630,10630,10630,10630,0
|
|
20250114,183500,5530227780,10630,10630,10630,10630,0
|
|
20250114,183400,5530227780,10630,10630,10630,10630,0
|
|
20250114,183300,5530227780,10630,10630,10630,10630,0
|
|
20250114,183200,5530227780,10630,10630,10630,10630,0
|
|
20250114,183100,5530227780,10630,10630,10630,10630,0
|
|
20250114,183000,5530227780,10630,10630,10630,10630,0
|
|
20250114,182900,5530227780,10630,10630,10630,10630,0
|
|
20250114,182800,5530227780,10630,10630,10630,10630,0
|
|
20250114,182700,5530227780,10630,10630,10630,10630,0
|
|
20250114,182600,5530227780,10630,10630,10630,10630,0
|
|
20250114,182500,5530227780,10630,10630,10630,10630,0
|
|
20250114,182400,5530227780,10630,10630,10630,10630,0
|
|
20250114,182300,5530227780,10630,10630,10630,10630,0
|
|
20250114,182200,5530227780,10630,10630,10630,10630,0
|
|
20250114,182100,5530227780,10630,10630,10630,10630,0
|
|
20250114,182000,5530227780,10630,10630,10630,10630,0
|
|
20250114,181900,5530227780,10630,10630,10630,10630,0
|
|
20250114,181800,5530227780,10630,10630,10630,10630,0
|
|
20250114,181700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,181600,5530227780,10630,10630,10630,10630,0
|
|
20250114,181500,5530227780,10630,10630,10630,10630,0
|
|
20250114,181400,5530227780,10630,10630,10630,10630,0
|
|
20250114,181300,5530227780,10630,10630,10630,10630,0
|
|
20250114,181200,5530227780,10630,10630,10630,10630,0
|
|
20250114,181100,5530227780,10630,10630,10630,10630,0
|
|
20250114,181000,5530227780,10630,10630,10630,10630,0
|
|
20250114,180900,5530227780,10630,10630,10630,10630,0
|
|
20250114,180800,5530227780,10630,10630,10630,10630,0
|
|
20250114,180700,5530227780,10630,10630,10630,10630,0
|
|
20250114,180600,5530227780,10630,10630,10630,10630,0
|
|
20250114,180500,5530227780,10630,10630,10630,10630,0
|
|
20250114,180400,5530227780,10630,10630,10630,10630,0
|
|
20250114,180300,5530227780,10630,10630,10630,10630,0
|
|
20250114,180200,5530227780,10630,10630,10630,10630,0
|
|
20250114,180100,5530227780,10630,10630,10630,10630,0
|
|
20250114,180000,5530227780,10630,10630,10630,10630,0
|
|
20250114,175900,5530227780,10630,10630,10630,10630,0
|
|
20250114,175800,5530227780,10630,10630,10630,10630,0
|
|
20250114,175700,5530227780,10630,10630,10630,10630,0
|
|
20250114,175600,5530227780,10630,10630,10630,10630,0
|
|
20250114,175500,5530227780,10630,10630,10630,10630,0
|
|
20250114,175400,5530227780,10630,10630,10630,10630,0
|
|
20250114,175300,5530227780,10630,10630,10630,10630,0
|
|
20250114,175200,5530227780,10630,10630,10630,10630,0
|
|
20250114,175100,5530227780,10630,10630,10630,10630,0
|
|
20250114,175000,5530227780,10630,10630,10630,10630,0
|
|
20250114,174900,5530227780,10630,10630,10630,10630,0
|
|
20250114,174800,5530227780,10630,10630,10630,10630,0
|
|
20250114,174700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,174600,5530227780,10630,10630,10630,10630,0
|
|
20250114,174500,5530227780,10630,10630,10630,10630,0
|
|
20250114,174400,5530227780,10630,10630,10630,10630,0
|
|
20250114,174300,5530227780,10630,10630,10630,10630,0
|
|
20250114,174200,5530227780,10630,10630,10630,10630,0
|
|
20250114,174100,5530227780,10630,10630,10630,10630,0
|
|
20250114,174000,5530227780,10630,10630,10630,10630,0
|
|
20250114,173900,5530227780,10630,10630,10630,10630,0
|
|
20250114,173800,5530227780,10630,10630,10630,10630,0
|
|
20250114,173700,5530227780,10630,10630,10630,10630,0
|
|
20250114,173600,5530227780,10630,10630,10630,10630,0
|
|
20250114,173500,5530227780,10630,10630,10630,10630,0
|
|
20250114,173400,5530227780,10630,10630,10630,10630,0
|
|
20250114,173300,5530227780,10630,10630,10630,10630,0
|
|
20250114,173200,5530227780,10630,10630,10630,10630,0
|
|
20250114,173100,5530227780,10630,10630,10630,10630,0
|
|
20250114,173000,5530227780,10630,10630,10630,10630,0
|
|
20250114,172900,5530227780,10630,10630,10630,10630,0
|
|
20250114,172800,5530227780,10630,10630,10630,10630,0
|
|
20250114,172700,5530227780,10630,10630,10630,10630,0
|
|
20250114,172600,5530227780,10630,10630,10630,10630,0
|
|
20250114,172500,5530227780,10630,10630,10630,10630,0
|
|
20250114,172400,5530227780,10630,10630,10630,10630,0
|
|
20250114,172300,5530227780,10630,10630,10630,10630,0
|
|
20250114,172200,5530227780,10630,10630,10630,10630,0
|
|
20250114,172100,5530227780,10630,10630,10630,10630,0
|
|
20250114,172000,5530227780,10630,10630,10630,10630,0
|
|
20250114,171900,5530227780,10630,10630,10630,10630,0
|
|
20250114,171800,5530227780,10630,10630,10630,10630,0
|
|
20250114,171700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,171600,5530227780,10630,10630,10630,10630,0
|
|
20250114,171500,5530227780,10630,10630,10630,10630,0
|
|
20250114,171400,5530227780,10630,10630,10630,10630,0
|
|
20250114,171300,5530227780,10630,10630,10630,10630,0
|
|
20250114,171200,5530227780,10630,10630,10630,10630,0
|
|
20250114,171100,5530227780,10630,10630,10630,10630,0
|
|
20250114,171000,5530227780,10630,10630,10630,10630,0
|
|
20250114,170900,5530227780,10630,10630,10630,10630,0
|
|
20250114,170800,5530227780,10630,10630,10630,10630,0
|
|
20250114,170700,5530227780,10630,10630,10630,10630,0
|
|
20250114,170600,5530227780,10630,10630,10630,10630,0
|
|
20250114,170500,5530227780,10630,10630,10630,10630,0
|
|
20250114,170400,5530227780,10630,10630,10630,10630,0
|
|
20250114,170300,5530227780,10630,10630,10630,10630,0
|
|
20250114,170200,5530227780,10630,10630,10630,10630,0
|
|
20250114,170100,5530227780,10630,10630,10630,10630,0
|
|
20250114,170000,5530227780,10630,10630,10630,10630,0
|
|
20250114,165900,5530227780,10630,10630,10630,10630,0
|
|
20250114,165800,5530227780,10630,10630,10630,10630,0
|
|
20250114,165700,5530227780,10630,10630,10630,10630,0
|
|
20250114,165600,5530227780,10630,10630,10630,10630,0
|
|
20250114,165500,5530227780,10630,10630,10630,10630,0
|
|
20250114,165400,5530227780,10630,10630,10630,10630,0
|
|
20250114,165300,5530227780,10630,10630,10630,10630,0
|
|
20250114,165200,5530227780,10630,10630,10630,10630,0
|
|
20250114,165100,5530227780,10630,10630,10630,10630,0
|
|
20250114,165000,5530227780,10630,10630,10630,10630,0
|
|
20250114,164900,5530227780,10630,10630,10630,10630,0
|
|
20250114,164800,5530227780,10630,10630,10630,10630,0
|
|
20250114,164700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,164600,5530227780,10630,10630,10630,10630,0
|
|
20250114,164500,5530227780,10630,10630,10630,10630,0
|
|
20250114,164400,5530227780,10630,10630,10630,10630,0
|
|
20250114,164300,5530227780,10630,10630,10630,10630,0
|
|
20250114,164200,5530227780,10630,10630,10630,10630,0
|
|
20250114,164100,5530227780,10630,10630,10630,10630,0
|
|
20250114,164000,5530227780,10630,10630,10630,10630,0
|
|
20250114,163900,5530227780,10630,10630,10630,10630,0
|
|
20250114,163800,5530227780,10630,10630,10630,10630,0
|
|
20250114,163700,5530227780,10630,10630,10630,10630,0
|
|
20250114,163600,5530227780,10630,10630,10630,10630,0
|
|
20250114,163500,5530227780,10630,10630,10630,10630,0
|
|
20250114,163400,5530227780,10630,10630,10630,10630,0
|
|
20250114,163300,5530227780,10630,10630,10630,10630,0
|
|
20250114,163200,5530227780,10630,10630,10630,10630,0
|
|
20250114,163100,5530227780,10630,10630,10630,10630,0
|
|
20250114,163000,5530227780,10630,10630,10630,10630,0
|
|
20250114,162900,5530227780,10630,10630,10630,10630,0
|
|
20250114,162800,5530227780,10630,10630,10630,10630,0
|
|
20250114,162700,5530227780,10630,10630,10630,10630,0
|
|
20250114,162600,5530227780,10630,10630,10630,10630,0
|
|
20250114,162500,5530227780,10630,10630,10630,10630,0
|
|
20250114,162400,5530227780,10630,10630,10630,10630,0
|
|
20250114,162300,5530227780,10630,10630,10630,10630,0
|
|
20250114,162200,5530227780,10630,10630,10630,10630,0
|
|
20250114,162100,5530227780,10630,10630,10630,10630,0
|
|
20250114,162000,5530227780,10630,10630,10630,10630,0
|
|
20250114,161900,5530227780,10630,10630,10630,10630,0
|
|
20250114,161800,5530227780,10630,10630,10630,10630,0
|
|
20250114,161700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,161600,5530227780,10630,10630,10630,10630,0
|
|
20250114,161500,5530227780,10630,10630,10630,10630,0
|
|
20250114,161400,5530227780,10630,10630,10630,10630,0
|
|
20250114,161300,5530227780,10630,10630,10630,10630,0
|
|
20250114,161200,5530227780,10630,10630,10630,10630,0
|
|
20250114,161100,5530227780,10630,10630,10630,10630,0
|
|
20250114,161000,5530227780,10630,10630,10630,10630,0
|
|
20250114,160900,5530227780,10630,10630,10630,10630,0
|
|
20250114,160800,5530227780,10630,10630,10630,10630,0
|
|
20250114,160700,5530227780,10630,10630,10630,10630,0
|
|
20250114,160600,5530227780,10630,10630,10630,10630,0
|
|
20250114,160500,5530227780,10630,10630,10630,10630,0
|
|
20250114,160400,5530227780,10630,10630,10630,10630,0
|
|
20250114,160300,5530227780,10630,10630,10630,10630,0
|
|
20250114,160200,5530227780,10630,10630,10630,10630,0
|
|
20250114,160100,5530227780,10630,10630,10630,10630,0
|
|
20250114,160000,5530227780,10630,10630,10630,10630,0
|
|
20250114,155900,5530227780,10630,10630,10630,10630,0
|
|
20250114,155800,5530227780,10630,10630,10630,10630,0
|
|
20250114,155700,5530227780,10630,10630,10630,10630,0
|
|
20250114,155600,5530227780,10630,10630,10630,10630,0
|
|
20250114,155500,5530227780,10630,10630,10630,10630,0
|
|
20250114,155400,5530227780,10630,10630,10630,10630,0
|
|
20250114,155300,5530227780,10630,10630,10630,10630,0
|
|
20250114,155200,5530227780,10630,10630,10630,10630,0
|
|
20250114,155100,5530227780,10630,10630,10630,10630,0
|
|
20250114,155000,5530227780,10630,10630,10630,10630,0
|
|
20250114,154900,5530227780,10630,10630,10630,10630,0
|
|
20250114,154800,5530227780,10630,10630,10630,10630,0
|
|
20250114,154700,5530227780,10630,10630,10630,10630,6245
|
|
20250114,154600,5530227780,10630,10630,10630,10630,0
|
|
20250114,154500,5530227780,10630,10630,10630,10630,0
|
|
20250114,154400,5530227780,10630,10630,10630,10630,0
|
|
20250114,154300,5530227780,10630,10630,10630,10630,0
|
|
20250114,154200,5530227780,10630,10630,10630,10630,0
|
|
20250114,154100,5530227780,10630,10630,10630,10630,0
|
|
20250114,154000,5530227780,10630,10630,10630,10630,0
|
|
20250114,153900,5530227780,10630,10630,10630,10630,0
|
|
20250114,153800,5530227780,10630,10630,10630,10630,0
|
|
20250114,153700,5530227780,10630,10630,10630,10630,0
|
|
20250114,153600,5530227780,10630,10630,10630,10630,0
|
|
20250114,153500,5530227780,10630,10630,10630,10630,0
|
|
20250114,153400,5530227780,10630,10630,10630,10630,0
|
|
20250114,153300,5530227780,10630,10630,10630,10630,0
|
|
20250114,153200,5530227780,10630,10630,10630,10630,0
|
|
20250114,153100,5530227780,10630,10630,10630,10630,0
|
|
20250114,153000,5530227780,10630,10630,10630,10630,6245
|
|
20250114,152900,5463843430,10640,10640,10640,10640,0
|
|
20250114,152800,5463843430,10640,10640,10640,10640,0
|
|
20250114,152700,5463843430,10640,10640,10640,10640,0
|
|
20250114,152600,5463843430,10640,10640,10640,10640,0
|
|
20250114,152500,5463843430,10640,10640,10640,10640,0
|
|
20250114,152400,5463843430,10640,10640,10640,10640,0
|
|
20250114,152300,5463843430,10640,10640,10640,10640,0
|
|
20250114,152200,5463843430,10640,10640,10640,10640,0
|
|
20250114,152100,5463843430,10640,10640,10640,10640,0
|
|
20250114,152000,5463843430,10640,10640,10640,10640,0
|
|
20250114,151900,5463843430,10640,10650,10660,10630,1502
|
|
20250114,151800,5447851500,10650,10640,10650,10630,3613
|
|
20250114,151700,5409402920,10640,10630,10640,10620,4849
|
|
20250114,151600,5357853780,10640,10620,10640,10610,1905
|
|
20250114,151500,5337606700,10620,10620,10620,10600,2134
|
|
20250114,151400,5314946000,10620,10620,10620,10600,4941
|
|
20250114,151300,5262509760,10620,10630,10630,10610,675
|
|
20250114,151200,5255340200,10630,10630,10630,10620,595
|
|
20250114,151100,5249017430,10610,10620,10630,10610,1352
|
|
20250114,151000,5234666370,10630,10630,10630,10610,728
|
|
20250114,150900,5226931280,10630,10640,10640,10620,2244
|
|
20250114,150800,5203069380,10640,10650,10650,10630,1039
|
|
20250114,150700,5192010590,10650,10650,10650,10630,1797
|
|
20250114,150600,5172885060,10650,10650,10650,10640,860
|
|
20250114,150500,5163728400,10650,10650,10650,10640,782
|
|
20250114,150400,5155400330,10640,10630,10640,10630,1065
|
|
20250114,150300,5144068790,10640,10630,10640,10630,1153
|
|
20250114,150200,5131809920,10620,10630,10640,10620,875
|
|
20250114,150100,5122507540,10640,10650,10650,10630,1913
|
|
20250114,150000,5102151740,10640,10670,10670,10640,1114
|
|
20250114,145900,5090280450,10660,10660,10670,10650,3047
|
|
20250114,145800,5057804070,10660,10650,10670,10650,2182
|
|
20250114,145700,5034543750,10650,10640,10650,10630,1971
|
|
20250114,145600,5013570320,10640,10630,10640,10630,2599
|
|
20250114,145500,4985927840,10630,10620,10630,10620,2746
|
|
20250114,145400,4956738280,10630,10630,10630,10620,805
|
|
20250114,145300,4948182210,10620,10630,10640,10620,1376
|
|
20250114,145200,4933555030,10630,10630,10640,10630,1265
|
|
20250114,145100,4920105930,10620,10620,10630,10620,1739
|
|
20250114,145000,4901621590,10630,10630,10630,10620,1226
|
|
20250114,144900,4888599300,10620,10640,10640,10620,1388
|
|
20250114,144800,4873844300,10630,10620,10640,10610,2113
|
|
20250114,144700,4851407140,10620,10610,10620,10610,806
|
|
20250114,144600,4842853970,10610,10600,10610,10600,303
|
|
20250114,144500,4839639580,10610,10620,10620,10610,510
|
|
20250114,144400,4834227870,10610,10610,10620,10610,567
|
|
20250114,144300,4828208390,10610,10610,10610,10600,1042
|
|
20250114,144200,4817159710,10610,10610,10620,10610,389
|
|
20250114,144100,4813031690,10610,10590,10610,10590,3038
|
|
20250114,144000,4780838280,10590,10590,10590,10590,806
|
|
20250114,143900,4772302740,10580,10590,10590,10570,789
|
|
20250114,143800,4763953100,10580,10590,10590,10580,350
|
|
20250114,143700,4760248250,10580,10570,10580,10560,1297
|
|
20250114,143600,4746530900,10570,10590,10590,10560,2462
|
|
20250114,143500,4720495010,10590,10580,10590,10580,238
|
|
20250114,143400,4717975490,10580,10600,10600,10580,393
|
|
20250114,143300,4713812880,10590,10590,10600,10590,2666
|
|
20250114,143200,4685579420,10600,10570,10600,10570,921
|
|
20250114,143100,4675826520,10590,10570,10590,10570,1125
|
|
20250114,143000,4663925660,10570,10580,10580,10570,602
|
|
20250114,142900,4657559550,10580,10580,10580,10580,327
|
|
20250114,142800,4654099890,10570,10580,10580,10570,229
|
|
20250114,142700,4651677120,10570,10580,10580,10570,2191
|
|
20250114,142600,4628516890,10570,10580,10580,10570,1016
|
|
20250114,142500,4617776870,10580,10580,10580,10570,274
|
|
20250114,142400,4614878000,10580,10590,10590,10580,1355
|
|
20250114,142300,4600540450,10590,10600,10600,10590,703
|
|
20250114,142200,4593094080,10600,10590,10600,10580,816
|
|
20250114,142100,4584451840,10600,10600,10600,10590,403
|
|
20250114,142000,4580180920,10600,10590,10610,10590,1404
|
|
20250114,141900,4565295570,10590,10590,10590,10580,454
|
|
20250114,141800,4560487760,10590,10570,10590,10570,554
|
|
20250114,141700,4554628840,10580,10590,10590,10580,514
|
|
20250114,141600,4549189360,10590,10580,10590,10580,101
|
|
20250114,141500,4548119810,10590,10600,10600,10590,1498
|
|
20250114,141400,4532250460,10590,10590,10600,10590,149
|
|
20250114,141300,4530671340,10600,10600,10600,10590,606
|
|
20250114,141200,4524251740,10590,10590,10600,10590,535
|
|
20250114,141100,4518584530,10590,10570,10590,10570,2794
|
|
20250114,141000,4489046360,10560,10570,10570,10560,214
|
|
20250114,140900,4486784520,10560,10580,10580,10560,1599
|
|
20250114,140800,4469881930,10580,10580,10580,10570,310
|
|
20250114,140700,4466602240,10570,10560,10570,10560,873
|
|
20250114,140600,4457374720,10560,10570,10570,10550,1661
|
|
20250114,140500,4439838920,10580,10600,10600,10570,2149
|
|
20250114,140400,4417100360,10600,10600,10600,10580,1098
|
|
20250114,140300,4405465380,10590,10600,10600,10580,1365
|
|
20250114,140200,4391009690,10600,10590,10600,10590,507
|
|
20250114,140100,4385638640,10590,10590,10600,10590,884
|
|
20250114,140000,4376276770,10600,10590,10600,10590,271
|
|
20250114,135900,4373404220,10600,10600,10600,10600,909
|
|
20250114,135800,4363768820,10590,10590,10600,10580,940
|
|
20250114,135700,4353814480,10590,10580,10590,10570,436
|
|
20250114,135600,4349199180,10580,10590,10600,10580,523
|
|
20250114,135500,4343660610,10590,10580,10590,10580,2071
|
|
20250114,135400,4321748460,10580,10580,10590,10580,434
|
|
20250114,135300,4317156050,10590,10590,10600,10570,865
|
|
20250114,135200,4308000480,10590,10590,10600,10580,803
|
|
20250114,135100,4299496900,10600,10590,10600,10580,1767
|
|
20250114,135000,4280782180,10590,10570,10590,10560,556
|
|
20250114,134900,4274905780,10580,10570,10590,10570,413
|
|
20250114,134800,4270536060,10570,10590,10590,10570,1016
|
|
20250114,134700,4259786190,10590,10580,10590,10580,234
|
|
20250114,134600,4257309900,10580,10570,10590,10560,836
|
|
20250114,134500,4248469830,10590,10580,10590,10560,1181
|
|
20250114,134400,4235986500,10580,10590,10600,10580,346
|
|
20250114,134300,4232322700,10590,10590,10600,10590,717
|
|
20250114,134200,4224728150,10600,10600,10600,10580,249
|
|
20250114,134100,4222090960,10590,10600,10610,10590,968
|
|
20250114,134000,4211834890,10600,10590,10600,10590,171
|
|
20250114,133900,4210022470,10610,10600,10610,10590,5758
|
|
20250114,133800,4148961160,10580,10610,10610,10580,5627
|
|
20250114,133700,4089262550,10610,10640,10640,10610,15622
|
|
20250114,133600,3923347130,10640,10620,10640,10620,3328
|
|
20250114,133500,3887967160,10630,10620,10630,10610,1101
|
|
20250114,133400,3876273490,10610,10580,10610,10580,2864
|
|
20250114,133300,3845923810,10590,10570,10590,10570,1837
|
|
20250114,133200,3826495140,10570,10550,10570,10550,1823
|
|
20250114,133100,3807229190,10560,10570,10570,10550,1412
|
|
20250114,133000,3792320330,10570,10570,10570,10560,766
|
|
20250114,132900,3784224250,10570,10550,10570,10550,4145
|
|
20250114,132800,3740474760,10550,10540,10550,10540,1754
|
|
20250114,132700,3721983980,10550,10540,10550,10540,307
|
|
20250114,132600,3718746340,10540,10540,10550,10540,1677
|
|
20250114,132500,3701070240,10540,10530,10540,10530,2079
|
|
20250114,132400,3679176930,10530,10530,10530,10520,409
|
|
20250114,132300,3674870680,10510,10520,10530,10510,1054
|
|
20250114,132200,3663781980,10520,10500,10520,10500,4525
|
|
20250114,132100,3616231630,10500,10500,10500,10490,781
|
|
20250114,132000,3608037100,10490,10500,10500,10490,419
|
|
20250114,131900,3603638510,10500,10500,10500,10490,413
|
|
20250114,131800,3599303590,10490,10490,10500,10490,1618
|
|
20250114,131700,3582328470,10490,10480,10490,10470,1238
|
|
20250114,131600,3569354020,10480,10470,10480,10470,521
|
|
20250114,131500,3563894190,10470,10480,10480,10460,542
|
|
20250114,131400,3558217650,10480,10460,10490,10460,3707
|
|
20250114,131300,3519398650,10460,10410,10460,10410,12073
|
|
20250114,131200,3393409540,10410,10420,10430,10410,441
|
|
20250114,131100,3388817500,10420,10420,10420,10400,18340
|
|
20250114,131000,3197769000,10410,10420,10420,10410,1014
|
|
20250114,130900,3187213160,10420,10420,10420,10420,1352
|
|
20250114,130800,3173125320,10420,10420,10420,10410,47
|
|
20250114,130700,3172635630,10420,10420,10420,10420,23
|
|
20250114,130600,3172395970,10420,10420,10420,10410,14
|
|
20250114,130500,3172250100,10420,10420,10420,10410,1045
|
|
20250114,130400,3161361250,10420,10430,10430,10420,2618
|
|
20250114,130300,3134068120,10430,10430,10430,10420,5654
|
|
20250114,130200,3075116780,10430,10430,10430,10420,87
|
|
20250114,130100,3074209920,10430,10430,10430,10430,267
|
|
20250114,130000,3071425110,10420,10430,10430,10420,1280
|
|
20250114,125900,3058074750,10430,10420,10430,10420,260
|
|
20250114,125800,3055363000,10430,10440,10440,10430,1141
|
|
20250114,125700,3043462260,10430,10430,10430,10430,3617
|
|
20250114,125600,3005736950,10420,10430,10430,10420,138
|
|
20250114,125500,3004297990,10420,10430,10430,10420,1190
|
|
20250114,125400,2991886440,10420,10430,10430,10420,668
|
|
20250114,125300,2984920680,10420,10430,10430,10410,235
|
|
20250114,125200,2982473480,10430,10420,10430,10410,2574
|
|
20250114,125100,2955671930,10430,10420,10430,10420,135
|
|
20250114,125000,2954264920,10420,10420,10420,10420,3033
|
|
20250114,124900,2922661060,10420,10420,10420,10420,1484
|
|
20250114,124800,2907197780,10420,10420,10420,10420,120
|
|
20250114,124700,2905947380,10420,10420,10420,10420,20
|
|
20250114,124600,2905738980,10420,10430,10430,10420,1943
|
|
20250114,124500,2885486920,10430,10430,10430,10430,45
|
|
20250114,124400,2885017570,10430,10430,10430,10430,114
|
|
20250114,124300,2883828550,10430,10420,10430,10420,402
|
|
20250114,124200,2879635740,10430,10420,10430,10420,1656
|
|
20250114,124100,2862374220,10420,10420,10430,10420,48
|
|
20250114,124000,2861874010,10420,10420,10420,10420,150
|
|
20250114,123900,2860311010,10420,10430,10440,10420,321
|
|
20250114,123800,2856962620,10430,10430,10430,10430,192
|
|
20250114,123700,2854960060,10420,10420,10420,10420,3
|
|
20250114,123600,2854928800,10420,10430,10430,10400,3042
|
|
20250114,123500,2823261830,10430,10420,10430,10420,461
|
|
20250114,123400,2818453740,10420,10420,10420,10410,965
|
|
20250114,123300,2808400580,10420,10420,10420,10410,166
|
|
20250114,123200,2806671410,10420,10410,10420,10410,56
|
|
20250114,123100,2806088440,10410,10420,10420,10410,1519
|
|
20250114,123000,2790262720,10420,10420,10420,10410,223
|
|
20250114,122900,2787940650,10420,10420,10420,10420,89
|
|
20250114,122800,2787013270,10420,10430,10430,10420,231
|
|
20250114,122700,2784605850,10430,10420,10430,10420,6
|
|
20250114,122600,2784543310,10430,10430,10430,10420,61
|
|
20250114,122500,2783907130,10420,10410,10420,10410,62
|
|
20250114,122400,2783261640,10410,10420,10420,10410,209
|
|
20250114,122300,2781084990,10420,10420,10440,10420,14
|
|
20250114,122200,2780939010,10420,10420,10420,10420,400
|
|
20250114,122100,2776771010,10420,10410,10420,10410,670
|
|
20250114,122000,2769790200,10410,10410,10410,10410,16
|
|
20250114,121900,2769623640,10410,10420,10420,10410,1548
|
|
20250114,121800,2753497150,10420,10420,10440,10420,559
|
|
20250114,121700,2747667210,10440,10440,10440,10420,1500
|
|
20250114,121600,2732021210,10450,10440,10450,10440,76
|
|
20250114,121500,2731227760,10450,10450,10450,10440,70
|
|
20250114,121400,2730496310,10450,10450,10450,10440,419
|
|
20250114,121300,2726121910,10440,10450,10450,10440,803
|
|
20250114,121200,2717737030,10450,10440,10450,10440,221
|
|
20250114,121100,2715428780,10440,10430,10440,10430,1235
|
|
20250114,121000,2702542330,10440,10430,10440,10430,686
|
|
20250114,120900,2695382560,10430,10440,10440,10430,1292
|
|
20250114,120800,2681894740,10440,10440,10440,10440,130
|
|
20250114,120700,2680537540,10440,10450,10450,10440,7
|
|
20250114,120600,2680464420,10450,10450,10450,10450,19
|
|
20250114,120500,2680265870,10430,10440,10440,10430,1072
|
|
20250114,120400,2669074590,10430,10440,10440,10430,611
|
|
20250114,120300,2662701800,10440,10420,10440,10420,1667
|
|
20250114,120200,2645315030,10420,10420,10420,10420,87
|
|
20250114,120100,2644408490,10410,10420,10420,10410,1504
|
|
20250114,120000,2628741850,10410,10410,10410,10410,845
|
|
20250114,115900,2619945400,10410,10410,10420,10410,141
|
|
20250114,115800,2618477490,10410,10410,10410,10410,8
|
|
20250114,115700,2618394210,10410,10400,10410,10400,80
|
|
20250114,115600,2617561650,10420,10400,10420,10400,782
|
|
20250114,115500,2609428450,10400,10400,10400,10390,105
|
|
20250114,115400,2608337000,10390,10400,10400,10390,440
|
|
20250114,115300,2603765390,10400,10400,10400,10400,14
|
|
20250114,115200,2603619790,10400,10400,10400,10400,563
|
|
20250114,115100,2597764590,10400,10410,10410,10400,135
|
|
20250114,115000,2596360520,10410,10420,10420,10410,28
|
|
20250114,114900,2596069030,10410,10410,10410,10410,210
|
|
20250114,114800,2593882930,10420,10420,10420,10410,174
|
|
20250114,114700,2592071090,10420,10420,10420,10410,37
|
|
20250114,114600,2591685560,10420,10420,10420,10420,2
|
|
20250114,114500,2591664720,10400,10400,10400,10400,291
|
|
20250114,114400,2588638320,10400,10400,10410,10400,2340
|
|
20250114,114300,2564294940,10410,10410,10410,10410,285
|
|
20250114,114200,2561328090,10410,10410,10410,10410,139
|
|
20250114,114100,2559881100,10420,10420,10420,10420,10
|
|
20250114,114000,2559776900,10420,10420,10420,10400,2049
|
|
20250114,113900,2538455020,10410,10410,10420,10410,460
|
|
20250114,113800,2533664420,10420,10420,10420,10410,3330
|
|
20250114,113700,2498981470,10430,10440,10440,10430,161
|
|
20250114,113600,2497302190,10430,10430,10440,10430,726
|
|
20250114,113500,2489729980,10440,10430,10440,10430,33
|
|
20250114,113400,2489385560,10430,10430,10440,10430,77
|
|
20250114,113300,2488582430,10430,10440,10440,10430,24
|
|
20250114,113200,2488331970,10440,10430,10440,10430,1795
|
|
20250114,113100,2469609360,10440,10440,10440,10440,4
|
|
20250114,113000,2469567600,10430,10430,10430,10430,699
|
|
20250114,112900,2462277030,10430,10420,10430,10420,819
|
|
20250114,112800,2453742010,10430,10430,10430,10430,100
|
|
20250114,112700,2452699010,10430,10430,10430,10430,1
|
|
20250114,112600,2452688580,10430,10410,10430,10410,9
|
|
20250114,112500,2452594810,10410,10420,10420,10410,164
|
|
20250114,112400,2450885940,10420,10430,10440,10420,1077
|
|
20250114,112300,2439662520,10430,10430,10430,10430,146
|
|
20250114,112200,2438139740,10420,10420,10430,10420,425
|
|
20250114,112100,2433710700,10430,10420,10430,10420,185
|
|
20250114,112000,2431782990,10420,10420,10420,10420,0
|
|
20250114,111900,2431782990,10420,10430,10440,10420,75
|
|
20250114,111800,2431001290,10440,10420,10440,10420,376
|
|
20250114,111700,2427083230,10440,10440,10440,10440,40
|
|
20250114,111600,2426665630,10440,10430,10440,10410,1797
|
|
20250114,111500,2407910080,10420,10420,10430,10390,2904
|
|
20250114,111400,2377697230,10420,10420,10430,10420,92
|
|
20250114,111300,2376738540,10400,10400,10420,10400,221
|
|
20250114,111200,2374440060,10420,10410,10420,10410,258
|
|
20250114,111100,2371752200,10390,10390,10400,10390,1100
|
|
20250114,111000,2360323000,10390,10390,10400,10390,505
|
|
20250114,110900,2355073050,10390,10420,10420,10390,2712
|
|
20250114,110800,2326846500,10420,10440,10440,10420,22
|
|
20250114,110700,2326617220,10440,10430,10440,10420,632
|
|
20250114,110600,2320025520,10410,10400,10420,10400,762
|
|
20250114,110500,2312090490,10410,10410,10410,10410,13
|
|
20250114,110400,2311955160,10410,10400,10410,10390,767
|
|
20250114,110300,2303976980,10400,10410,10410,10400,217
|
|
20250114,110200,2301720080,10400,10400,10410,10400,419
|
|
20250114,110100,2297362450,10400,10410,10410,10400,228
|
|
20250114,110000,2294990740,10410,10420,10420,10410,266
|
|
20250114,105900,2292221670,10400,10410,10410,10400,253
|
|
20250114,105800,2289588420,10410,10410,10410,10410,353
|
|
20250114,105700,2285913690,10410,10410,10420,10410,105
|
|
20250114,105600,2284820630,10410,10410,10410,10410,30
|
|
20250114,105500,2284508330,10410,10400,10410,10400,171
|
|
20250114,105400,2282728230,10410,10410,10410,10410,259
|
|
20250114,105300,2280032040,10420,10430,10430,10420,479
|
|
20250114,105200,2275037540,10410,10400,10410,10380,5092
|
|
20250114,105100,2222100930,10400,10410,10420,10400,7880
|
|
20250114,105000,2140121430,10410,10410,10420,10410,310
|
|
20250114,104900,2136894110,10410,10430,10430,10410,1541
|
|
20250114,104800,2120835560,10430,10420,10430,10420,200
|
|
20250114,104700,2118751530,10410,10410,10420,10410,847
|
|
20250114,104600,2109934190,10420,10430,10430,10410,1282
|
|
20250114,104500,2096586300,10410,10420,10420,10410,2035
|
|
20250114,104400,2075385180,10420,10430,10430,10420,3539
|
|
20250114,104300,2038483780,10440,10450,10450,10430,2886
|
|
20250114,104200,2008342240,10450,10450,10470,10450,1071
|
|
20250114,104100,1997140290,10450,10450,10470,10450,442
|
|
20250114,104000,1992521070,10450,10450,10450,10450,89
|
|
20250114,103900,1991591020,10450,10450,10460,10440,1271
|
|
20250114,103800,1978314290,10460,10450,10470,10450,830
|
|
20250114,103700,1969636770,10450,10450,10450,10450,0
|
|
20250114,103600,1969636770,10450,10450,10460,10450,1289
|
|
20250114,103500,1956165710,10450,10450,10450,10450,836
|
|
20250114,103400,1947429510,10450,10460,10460,10450,349
|
|
20250114,103300,1943779020,10460,10450,10460,10450,317
|
|
20250114,103200,1940463570,10460,10460,10460,10460,166
|
|
20250114,103100,1938727210,10450,10470,10480,10450,447
|
|
20250114,103000,1934046240,10440,10440,10460,10430,988
|
|
20250114,102900,1923721570,10430,10440,10440,10430,406
|
|
20250114,102800,1919485910,10440,10440,10460,10430,595
|
|
20250114,102700,1913275310,10460,10460,10460,10460,782
|
|
20250114,102600,1905095590,10460,10430,10460,10420,2858
|
|
20250114,102500,1875273120,10440,10460,10460,10440,1613
|
|
20250114,102400,1858432280,10430,10460,10460,10430,6560
|
|
20250114,102300,1789909160,10460,10460,10460,10460,602
|
|
20250114,102200,1783612240,10470,10460,10470,10460,2335
|
|
20250114,102100,1759183260,10470,10470,10480,10470,627
|
|
20250114,102000,1752618460,10470,10480,10480,10470,860
|
|
20250114,101900,1743613220,10480,10480,10480,10470,117
|
|
20250114,101800,1742387090,10470,10480,10480,10470,112
|
|
20250114,101700,1741214440,10480,10480,10480,10470,146
|
|
20250114,101600,1739685250,10480,10470,10480,10470,512
|
|
20250114,101500,1734324590,10480,10480,10480,10480,360
|
|
20250114,101400,1730551790,10490,10480,10490,10480,100
|
|
20250114,101300,1729503780,10480,10480,10480,10480,0
|
|
20250114,101200,1729503780,10480,10490,10490,10480,118
|
|
20250114,101100,1728266020,10490,10530,10530,10490,2065
|
|
20250114,101000,1706557030,10530,10510,10530,10510,321
|
|
20250114,100900,1703182120,10500,10480,10500,10480,1422
|
|
20250114,100800,1688260400,10490,10480,10490,10480,255
|
|
20250114,100700,1685587980,10480,10480,10480,10480,55
|
|
20250114,100600,1685011580,10480,10480,10490,10480,344
|
|
20250114,100500,1681406350,10490,10480,10490,10480,865
|
|
20250114,100400,1672338400,10480,10480,10490,10480,711
|
|
20250114,100300,1664887110,10480,10480,10490,10480,159
|
|
20250114,100200,1663220560,10480,10470,10480,10460,2615
|
|
20250114,100100,1635838950,10460,10480,10480,10450,3364
|
|
20250114,100000,1600640300,10470,10490,10490,10470,1720
|
|
20250114,095900,1582616600,10490,10510,10520,10480,4082
|
|
20250114,095800,1539768560,10510,10500,10510,10500,1609
|
|
20250114,095700,1522870520,10500,10520,10530,10500,4033
|
|
20250114,095600,1480482750,10530,10530,10530,10530,550
|
|
20250114,095500,1474691250,10530,10540,10540,10530,1074
|
|
20250114,095400,1463375300,10540,10560,10560,10540,592
|
|
20250114,095300,1457129780,10560,10570,10570,10560,2509
|
|
20250114,095200,1430616740,10570,10590,10590,10570,467
|
|
20250114,095100,1425674230,10600,10590,10600,10590,237
|
|
20250114,095000,1423164170,10590,10590,10600,10580,38
|
|
20250114,094900,1422761480,10570,10580,10580,10570,258
|
|
20250114,094800,1420033720,10580,10600,10600,10580,1168
|
|
20250114,094700,1407655550,10580,10600,10600,10580,1107
|
|
20250114,094600,1395942480,10600,10580,10600,10580,1131
|
|
20250114,094500,1383963940,10580,10570,10580,10570,7
|
|
20250114,094400,1383889890,10600,10600,10600,10570,2521
|
|
20250114,094300,1357218370,10600,10620,10620,10600,165
|
|
20250114,094200,1355467690,10620,10610,10620,10590,1210
|
|
20250114,094100,1342638180,10620,10620,10620,10610,441
|
|
20250114,094000,1337957910,10620,10630,10630,10620,409
|
|
20250114,093900,1333613800,10630,10610,10630,10600,2333
|
|
20250114,093800,1308847570,10610,10620,10620,10590,67
|
|
20250114,093700,1308136820,10620,10610,10620,10610,1006
|
|
20250114,093600,1297458160,10590,10600,10620,10590,1870
|
|
20250114,093500,1277646130,10620,10610,10620,10600,295
|
|
20250114,093400,1274515130,10610,10600,10630,10600,1571
|
|
20250114,093300,1257850580,10600,10620,10620,10590,423
|
|
20250114,093200,1253364830,10620,10570,10630,10570,2739
|
|
20250114,093100,1224325620,10560,10550,10570,10550,160
|
|
20250114,093000,1222635950,10550,10540,10560,10520,307
|
|
20250114,092900,1219402610,10520,10540,10560,10510,2315
|
|
20250114,092800,1194996290,10510,10570,10570,10510,2620
|
|
20250114,092700,1167459980,10570,10540,10570,10520,6952
|
|
20250114,092600,1094301860,10540,10540,10570,10540,4128
|
|
20250114,092500,1050741820,10530,10520,10530,10520,624
|
|
20250114,092400,1044172780,10520,10510,10520,10510,331
|
|
20250114,092300,1040693540,10510,10530,10530,10510,406
|
|
20250114,092200,1036425300,10530,10520,10530,10500,687
|
|
20250114,092100,1029197030,10530,10530,10530,10530,197
|
|
20250114,092000,1027122620,10530,10500,10530,10480,1297
|
|
20250114,091900,1013497800,10480,10480,10500,10480,508
|
|
20250114,091800,1008168390,10480,10460,10480,10450,1357
|
|
20250114,091700,993969950,10450,10480,10480,10450,1579
|
|
20250114,091600,977454520,10490,10470,10500,10470,434
|
|
20250114,091500,972908340,10470,10500,10510,10470,2280
|
|
20250114,091400,948979430,10490,10450,10490,10450,937
|
|
20250114,091300,939167230,10460,10510,10520,10460,13626
|
|
20250114,091200,796250440,10520,10540,10540,10510,465
|
|
20250114,091100,791357700,10540,10520,10540,10520,1940
|
|
20250114,091000,770926410,10500,10500,10510,10500,3202
|
|
20250114,090900,737304890,10500,10500,10510,10470,7166
|
|
20250114,090800,662157290,10510,10540,10550,10510,6616
|
|
20250114,090700,592536860,10530,10550,10550,10530,1844
|
|
20250114,090600,573103660,10560,10580,10610,10550,5792
|
|
20250114,090500,511897040,10610,10620,10620,10570,4404
|
|
20250114,090400,465217590,10620,10670,10680,10610,3792
|
|
20250114,090300,424845750,10670,10710,10710,10670,1537
|
|
20250114,090200,408404430,10710,10670,10730,10670,7596
|
|
20250114,090100,326995990,10670,10680,10700,10640,4926
|
|
20250114,090000,274415050,10710,10650,10790,10640,25633
|