607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,200300,8368415630,7430,7430,7430,7430,0
|
|
20250102,200200,8368415630,7430,7430,7430,7430,0
|
|
20250102,200100,8368415630,7430,7430,7430,7430,0
|
|
20250102,200000,8368415630,7430,7430,7430,7430,0
|
|
20250102,195900,8368415630,7430,7430,7430,7430,0
|
|
20250102,195800,8368415630,7430,7430,7430,7430,0
|
|
20250102,195700,8368415630,7430,7430,7430,7430,0
|
|
20250102,195600,8368415630,7430,7430,7430,7430,0
|
|
20250102,195500,8368415630,7430,7430,7430,7430,0
|
|
20250102,195400,8368415630,7430,7430,7430,7430,0
|
|
20250102,195300,8368415630,7430,7430,7430,7430,0
|
|
20250102,195200,8368415630,7430,7430,7430,7430,0
|
|
20250102,195100,8368415630,7430,7430,7430,7430,0
|
|
20250102,195000,8368415630,7430,7430,7430,7430,0
|
|
20250102,194900,8368415630,7430,7430,7430,7430,0
|
|
20250102,194800,8368415630,7430,7430,7430,7430,0
|
|
20250102,194700,8368415630,7430,7430,7430,7430,0
|
|
20250102,194600,8368415630,7430,7430,7430,7430,0
|
|
20250102,194500,8368415630,7430,7430,7430,7430,0
|
|
20250102,194400,8368415630,7430,7430,7430,7430,0
|
|
20250102,194300,8368415630,7430,7430,7430,7430,0
|
|
20250102,194200,8368415630,7430,7430,7430,7430,0
|
|
20250102,194100,8368415630,7430,7430,7430,7430,0
|
|
20250102,194000,8368415630,7430,7430,7430,7430,0
|
|
20250102,193900,8368415630,7430,7430,7430,7430,0
|
|
20250102,193800,8368415630,7430,7430,7430,7430,0
|
|
20250102,193700,8368415630,7430,7430,7430,7430,0
|
|
20250102,193600,8368415630,7430,7430,7430,7430,0
|
|
20250102,193500,8368415630,7430,7430,7430,7430,0
|
|
20250102,193400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,193300,8368415630,7430,7430,7430,7430,0
|
|
20250102,193200,8368415630,7430,7430,7430,7430,0
|
|
20250102,193100,8368415630,7430,7430,7430,7430,0
|
|
20250102,193000,8368415630,7430,7430,7430,7430,0
|
|
20250102,192900,8368415630,7430,7430,7430,7430,0
|
|
20250102,192800,8368415630,7430,7430,7430,7430,0
|
|
20250102,192700,8368415630,7430,7430,7430,7430,0
|
|
20250102,192600,8368415630,7430,7430,7430,7430,0
|
|
20250102,192500,8368415630,7430,7430,7430,7430,0
|
|
20250102,192400,8368415630,7430,7430,7430,7430,0
|
|
20250102,192300,8368415630,7430,7430,7430,7430,0
|
|
20250102,192200,8368415630,7430,7430,7430,7430,0
|
|
20250102,192100,8368415630,7430,7430,7430,7430,0
|
|
20250102,192000,8368415630,7430,7430,7430,7430,0
|
|
20250102,191900,8368415630,7430,7430,7430,7430,0
|
|
20250102,191800,8368415630,7430,7430,7430,7430,0
|
|
20250102,191700,8368415630,7430,7430,7430,7430,0
|
|
20250102,191600,8368415630,7430,7430,7430,7430,0
|
|
20250102,191500,8368415630,7430,7430,7430,7430,0
|
|
20250102,191400,8368415630,7430,7430,7430,7430,0
|
|
20250102,191300,8368415630,7430,7430,7430,7430,0
|
|
20250102,191200,8368415630,7430,7430,7430,7430,0
|
|
20250102,191100,8368415630,7430,7430,7430,7430,0
|
|
20250102,191000,8368415630,7430,7430,7430,7430,0
|
|
20250102,190900,8368415630,7430,7430,7430,7430,0
|
|
20250102,190800,8368415630,7430,7430,7430,7430,0
|
|
20250102,190700,8368415630,7430,7430,7430,7430,0
|
|
20250102,190600,8368415630,7430,7430,7430,7430,0
|
|
20250102,190500,8368415630,7430,7430,7430,7430,0
|
|
20250102,190400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,190300,8368415630,7430,7430,7430,7430,0
|
|
20250102,190200,8368415630,7430,7430,7430,7430,0
|
|
20250102,190100,8368415630,7430,7430,7430,7430,0
|
|
20250102,190000,8368415630,7430,7430,7430,7430,0
|
|
20250102,185900,8368415630,7430,7430,7430,7430,0
|
|
20250102,185800,8368415630,7430,7430,7430,7430,0
|
|
20250102,185700,8368415630,7430,7430,7430,7430,0
|
|
20250102,185600,8368415630,7430,7430,7430,7430,0
|
|
20250102,185500,8368415630,7430,7430,7430,7430,0
|
|
20250102,185400,8368415630,7430,7430,7430,7430,0
|
|
20250102,185300,8368415630,7430,7430,7430,7430,0
|
|
20250102,185200,8368415630,7430,7430,7430,7430,0
|
|
20250102,185100,8368415630,7430,7430,7430,7430,0
|
|
20250102,185000,8368415630,7430,7430,7430,7430,0
|
|
20250102,184900,8368415630,7430,7430,7430,7430,0
|
|
20250102,184800,8368415630,7430,7430,7430,7430,0
|
|
20250102,184700,8368415630,7430,7430,7430,7430,0
|
|
20250102,184600,8368415630,7430,7430,7430,7430,0
|
|
20250102,184500,8368415630,7430,7430,7430,7430,0
|
|
20250102,184400,8368415630,7430,7430,7430,7430,0
|
|
20250102,184300,8368415630,7430,7430,7430,7430,0
|
|
20250102,184200,8368415630,7430,7430,7430,7430,0
|
|
20250102,184100,8368415630,7430,7430,7430,7430,0
|
|
20250102,184000,8368415630,7430,7430,7430,7430,0
|
|
20250102,183900,8368415630,7430,7430,7430,7430,0
|
|
20250102,183800,8368415630,7430,7430,7430,7430,0
|
|
20250102,183700,8368415630,7430,7430,7430,7430,0
|
|
20250102,183600,8368415630,7430,7430,7430,7430,0
|
|
20250102,183500,8368415630,7430,7430,7430,7430,0
|
|
20250102,183400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,183300,8368415630,7430,7430,7430,7430,0
|
|
20250102,183200,8368415630,7430,7430,7430,7430,0
|
|
20250102,183100,8368415630,7430,7430,7430,7430,0
|
|
20250102,183000,8368415630,7430,7430,7430,7430,0
|
|
20250102,182900,8368415630,7430,7430,7430,7430,0
|
|
20250102,182800,8368415630,7430,7430,7430,7430,0
|
|
20250102,182700,8368415630,7430,7430,7430,7430,0
|
|
20250102,182600,8368415630,7430,7430,7430,7430,0
|
|
20250102,182500,8368415630,7430,7430,7430,7430,0
|
|
20250102,182400,8368415630,7430,7430,7430,7430,0
|
|
20250102,182300,8368415630,7430,7430,7430,7430,0
|
|
20250102,182200,8368415630,7430,7430,7430,7430,0
|
|
20250102,182100,8368415630,7430,7430,7430,7430,0
|
|
20250102,182000,8368415630,7430,7430,7430,7430,0
|
|
20250102,181900,8368415630,7430,7430,7430,7430,0
|
|
20250102,181800,8368415630,7430,7430,7430,7430,0
|
|
20250102,181700,8368415630,7430,7430,7430,7430,0
|
|
20250102,181600,8368415630,7430,7430,7430,7430,0
|
|
20250102,181500,8368415630,7430,7430,7430,7430,0
|
|
20250102,181400,8368415630,7430,7430,7430,7430,0
|
|
20250102,181300,8368415630,7430,7430,7430,7430,0
|
|
20250102,181200,8368415630,7430,7430,7430,7430,0
|
|
20250102,181100,8368415630,7430,7430,7430,7430,0
|
|
20250102,181000,8368415630,7430,7430,7430,7430,0
|
|
20250102,180900,8368415630,7430,7430,7430,7430,0
|
|
20250102,180800,8368415630,7430,7430,7430,7430,0
|
|
20250102,180700,8368415630,7430,7430,7430,7430,0
|
|
20250102,180600,8368415630,7430,7430,7430,7430,0
|
|
20250102,180500,8368415630,7430,7430,7430,7430,0
|
|
20250102,180400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,180300,8368415630,7430,7430,7430,7430,0
|
|
20250102,180200,8368415630,7430,7430,7430,7430,0
|
|
20250102,180100,8368415630,7430,7430,7430,7430,0
|
|
20250102,180000,8368415630,7430,7430,7430,7430,0
|
|
20250102,175900,8368415630,7430,7430,7430,7430,0
|
|
20250102,175800,8368415630,7430,7430,7430,7430,0
|
|
20250102,175700,8368415630,7430,7430,7430,7430,0
|
|
20250102,175600,8368415630,7430,7430,7430,7430,0
|
|
20250102,175500,8368415630,7430,7430,7430,7430,0
|
|
20250102,175400,8368415630,7430,7430,7430,7430,0
|
|
20250102,175300,8368415630,7430,7430,7430,7430,0
|
|
20250102,175200,8368415630,7430,7430,7430,7430,0
|
|
20250102,175100,8368415630,7430,7430,7430,7430,0
|
|
20250102,175000,8368415630,7430,7430,7430,7430,0
|
|
20250102,174900,8368415630,7430,7430,7430,7430,0
|
|
20250102,174800,8368415630,7430,7430,7430,7430,0
|
|
20250102,174700,8368415630,7430,7430,7430,7430,0
|
|
20250102,174600,8368415630,7430,7430,7430,7430,0
|
|
20250102,174500,8368415630,7430,7430,7430,7430,0
|
|
20250102,174400,8368415630,7430,7430,7430,7430,0
|
|
20250102,174300,8368415630,7430,7430,7430,7430,0
|
|
20250102,174200,8368415630,7430,7430,7430,7430,0
|
|
20250102,174100,8368415630,7430,7430,7430,7430,0
|
|
20250102,174000,8368415630,7430,7430,7430,7430,0
|
|
20250102,173900,8368415630,7430,7430,7430,7430,0
|
|
20250102,173800,8368415630,7430,7430,7430,7430,0
|
|
20250102,173700,8368415630,7430,7430,7430,7430,0
|
|
20250102,173600,8368415630,7430,7430,7430,7430,0
|
|
20250102,173500,8368415630,7430,7430,7430,7430,0
|
|
20250102,173400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,173300,8368415630,7430,7430,7430,7430,0
|
|
20250102,173200,8368415630,7430,7430,7430,7430,0
|
|
20250102,173100,8368415630,7430,7430,7430,7430,0
|
|
20250102,173000,8368415630,7430,7430,7430,7430,0
|
|
20250102,172900,8368415630,7430,7430,7430,7430,0
|
|
20250102,172800,8368415630,7430,7430,7430,7430,0
|
|
20250102,172700,8368415630,7430,7430,7430,7430,0
|
|
20250102,172600,8368415630,7430,7430,7430,7430,0
|
|
20250102,172500,8368415630,7430,7430,7430,7430,0
|
|
20250102,172400,8368415630,7430,7430,7430,7430,0
|
|
20250102,172300,8368415630,7430,7430,7430,7430,0
|
|
20250102,172200,8368415630,7430,7430,7430,7430,0
|
|
20250102,172100,8368415630,7430,7430,7430,7430,0
|
|
20250102,172000,8368415630,7430,7430,7430,7430,0
|
|
20250102,171900,8368415630,7430,7430,7430,7430,0
|
|
20250102,171800,8368415630,7430,7430,7430,7430,0
|
|
20250102,171700,8368415630,7430,7430,7430,7430,0
|
|
20250102,171600,8368415630,7430,7430,7430,7430,0
|
|
20250102,171500,8368415630,7430,7430,7430,7430,0
|
|
20250102,171400,8368415630,7430,7430,7430,7430,0
|
|
20250102,171300,8368415630,7430,7430,7430,7430,0
|
|
20250102,171200,8368415630,7430,7430,7430,7430,0
|
|
20250102,171100,8368415630,7430,7430,7430,7430,0
|
|
20250102,171000,8368415630,7430,7430,7430,7430,0
|
|
20250102,170900,8368415630,7430,7430,7430,7430,0
|
|
20250102,170800,8368415630,7430,7430,7430,7430,0
|
|
20250102,170700,8368415630,7430,7430,7430,7430,0
|
|
20250102,170600,8368415630,7430,7430,7430,7430,0
|
|
20250102,170500,8368415630,7430,7430,7430,7430,0
|
|
20250102,170400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,170300,8368415630,7430,7430,7430,7430,0
|
|
20250102,170200,8368415630,7430,7430,7430,7430,0
|
|
20250102,170100,8368415630,7430,7430,7430,7430,0
|
|
20250102,170000,8368415630,7430,7430,7430,7430,0
|
|
20250102,165900,8368415630,7430,7430,7430,7430,0
|
|
20250102,165800,8368415630,7430,7430,7430,7430,0
|
|
20250102,165700,8368415630,7430,7430,7430,7430,0
|
|
20250102,165600,8368415630,7430,7430,7430,7430,0
|
|
20250102,165500,8368415630,7430,7430,7430,7430,0
|
|
20250102,165400,8368415630,7430,7430,7430,7430,0
|
|
20250102,165300,8368415630,7430,7430,7430,7430,0
|
|
20250102,165200,8368415630,7430,7430,7430,7430,0
|
|
20250102,165100,8368415630,7430,7430,7430,7430,0
|
|
20250102,165000,8368415630,7430,7430,7430,7430,0
|
|
20250102,164900,8368415630,7430,7430,7430,7430,0
|
|
20250102,164800,8368415630,7430,7430,7430,7430,0
|
|
20250102,164700,8368415630,7430,7430,7430,7430,0
|
|
20250102,164600,8368415630,7430,7430,7430,7430,0
|
|
20250102,164500,8368415630,7430,7430,7430,7430,0
|
|
20250102,164400,8368415630,7430,7430,7430,7430,0
|
|
20250102,164300,8368415630,7430,7430,7430,7430,0
|
|
20250102,164200,8368415630,7430,7430,7430,7430,0
|
|
20250102,164100,8368415630,7430,7430,7430,7430,0
|
|
20250102,164000,8368415630,7430,7430,7430,7430,0
|
|
20250102,163900,8368415630,7430,7430,7430,7430,0
|
|
20250102,163800,8368415630,7430,7430,7430,7430,0
|
|
20250102,163700,8368415630,7430,7430,7430,7430,0
|
|
20250102,163600,8368415630,7430,7430,7430,7430,0
|
|
20250102,163500,8368415630,7430,7430,7430,7430,0
|
|
20250102,163400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,163300,8368415630,7430,7430,7430,7430,0
|
|
20250102,163200,8368415630,7430,7430,7430,7430,0
|
|
20250102,163100,8368415630,7430,7430,7430,7430,0
|
|
20250102,163000,8368415630,7430,7430,7430,7430,0
|
|
20250102,162900,8368415630,7430,7430,7430,7430,0
|
|
20250102,162800,8368415630,7430,7430,7430,7430,0
|
|
20250102,162700,8368415630,7430,7430,7430,7430,0
|
|
20250102,162600,8368415630,7430,7430,7430,7430,0
|
|
20250102,162500,8368415630,7430,7430,7430,7430,0
|
|
20250102,162400,8368415630,7430,7430,7430,7430,0
|
|
20250102,162300,8368415630,7430,7430,7430,7430,0
|
|
20250102,162200,8368415630,7430,7430,7430,7430,0
|
|
20250102,162100,8368415630,7430,7430,7430,7430,0
|
|
20250102,162000,8368415630,7430,7430,7430,7430,0
|
|
20250102,161900,8368415630,7430,7430,7430,7430,0
|
|
20250102,161800,8368415630,7430,7430,7430,7430,0
|
|
20250102,161700,8368415630,7430,7430,7430,7430,0
|
|
20250102,161600,8368415630,7430,7430,7430,7430,0
|
|
20250102,161500,8368415630,7430,7430,7430,7430,0
|
|
20250102,161400,8368415630,7430,7430,7430,7430,0
|
|
20250102,161300,8368415630,7430,7430,7430,7430,0
|
|
20250102,161200,8368415630,7430,7430,7430,7430,0
|
|
20250102,161100,8368415630,7430,7430,7430,7430,0
|
|
20250102,161000,8368415630,7430,7430,7430,7430,0
|
|
20250102,160900,8368415630,7430,7430,7430,7430,0
|
|
20250102,160800,8368415630,7430,7430,7430,7430,0
|
|
20250102,160700,8368415630,7430,7430,7430,7430,0
|
|
20250102,160600,8368415630,7430,7430,7430,7430,0
|
|
20250102,160500,8368415630,7430,7430,7430,7430,0
|
|
20250102,160400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,160300,8368415630,7430,7430,7430,7430,0
|
|
20250102,160200,8368415630,7430,7430,7430,7430,0
|
|
20250102,160100,8368415630,7430,7430,7430,7430,0
|
|
20250102,160000,8368415630,7430,7430,7430,7430,0
|
|
20250102,155900,8368415630,7430,7430,7430,7430,0
|
|
20250102,155800,8368415630,7430,7430,7430,7430,0
|
|
20250102,155700,8368415630,7430,7430,7430,7430,0
|
|
20250102,155600,8368415630,7430,7430,7430,7430,0
|
|
20250102,155500,8368415630,7430,7430,7430,7430,0
|
|
20250102,155400,8368415630,7430,7430,7430,7430,0
|
|
20250102,155300,8368415630,7430,7430,7430,7430,0
|
|
20250102,155200,8368415630,7430,7430,7430,7430,0
|
|
20250102,155100,8368415630,7430,7430,7430,7430,0
|
|
20250102,155000,8368415630,7430,7430,7430,7430,0
|
|
20250102,154900,8368415630,7430,7430,7430,7430,0
|
|
20250102,154800,8368415630,7430,7430,7430,7430,0
|
|
20250102,154700,8368415630,7430,7430,7430,7430,0
|
|
20250102,154600,8368415630,7430,7430,7430,7430,0
|
|
20250102,154500,8368415630,7430,7430,7430,7430,0
|
|
20250102,154400,8368415630,7430,7430,7430,7430,0
|
|
20250102,154300,8368415630,7430,7430,7430,7430,0
|
|
20250102,154200,8368415630,7430,7430,7430,7430,0
|
|
20250102,154100,8368415630,7430,7430,7430,7430,0
|
|
20250102,154000,8368415630,7430,7430,7430,7430,0
|
|
20250102,153900,8368415630,7430,7430,7430,7430,0
|
|
20250102,153800,8368415630,7430,7430,7430,7430,0
|
|
20250102,153700,8368415630,7430,7430,7430,7430,0
|
|
20250102,153600,8368415630,7430,7430,7430,7430,0
|
|
20250102,153500,8368415630,7430,7430,7430,7430,0
|
|
20250102,153400,8368415630,7430,7430,7430,7430,16219
|
|
20250102,153300,8368415630,7430,7430,7430,7430,0
|
|
20250102,153200,8368415630,7430,7430,7430,7430,0
|
|
20250102,153100,8368415630,7430,7430,7430,7430,0
|
|
20250102,153000,8368415630,7430,7430,7430,7430,16219
|
|
20250102,152900,8247908460,7430,7430,7430,7430,0
|
|
20250102,152800,8247908460,7430,7430,7430,7430,0
|
|
20250102,152700,8247908460,7430,7430,7430,7430,0
|
|
20250102,152600,8247908460,7430,7430,7430,7430,0
|
|
20250102,152500,8247908460,7430,7430,7430,7430,0
|
|
20250102,152400,8247908460,7430,7430,7430,7430,0
|
|
20250102,152300,8247908460,7430,7430,7430,7430,0
|
|
20250102,152200,8247908460,7430,7430,7430,7430,0
|
|
20250102,152100,8247908460,7430,7430,7430,7430,0
|
|
20250102,152000,8247908460,7430,7430,7430,7430,0
|
|
20250102,151900,8247908460,7430,7400,7430,7400,3104
|
|
20250102,151800,8224875580,7400,7400,7410,7390,1707
|
|
20250102,151700,8212249160,7400,7400,7400,7390,516
|
|
20250102,151600,8208430810,7400,7400,7400,7390,518
|
|
20250102,151500,8204597630,7400,7400,7400,7390,337
|
|
20250102,151400,8202104330,7400,7380,7400,7380,1788
|
|
20250102,151300,8188892140,7400,7400,7400,7380,125
|
|
20250102,151200,8187967770,7390,7380,7390,7380,43
|
|
20250102,151100,8187650300,7390,7410,7410,7390,4021
|
|
20250102,151000,8157917220,7410,7410,7420,7410,1102
|
|
20250102,150900,8149751120,7410,7420,7430,7410,538
|
|
20250102,150800,8145759170,7420,7420,7420,7410,2377
|
|
20250102,150700,8128141730,7410,7400,7410,7400,2078
|
|
20250102,150600,8112748750,7400,7410,7410,7400,1031
|
|
20250102,150500,8105110270,7400,7400,7400,7400,462
|
|
20250102,150400,8101691470,7410,7370,7420,7370,6939
|
|
20250102,150300,8050386060,7390,7410,7410,7380,3470
|
|
20250102,150200,8024734690,7410,7400,7410,7400,1171
|
|
20250102,150100,8016069280,7410,7410,7410,7400,212
|
|
20250102,150000,8014500360,7400,7410,7420,7400,2606
|
|
20250102,145900,7995192480,7410,7420,7420,7410,1837
|
|
20250102,145800,7981561970,7410,7420,7420,7410,146
|
|
20250102,145700,7980479650,7420,7380,7430,7380,22203
|
|
20250102,145600,7816253150,7380,7370,7380,7370,3611
|
|
20250102,145500,7789629240,7360,7360,7360,7350,1869
|
|
20250102,145400,7775873580,7340,7360,7360,7340,2745
|
|
20250102,145300,7755697580,7350,7350,7350,7350,642
|
|
20250102,145200,7750978880,7350,7360,7360,7350,401
|
|
20250102,145100,7748029570,7360,7370,7370,7350,1601
|
|
20250102,145000,7736253490,7370,7350,7370,7350,5114
|
|
20250102,144900,7698620060,7350,7350,7350,7350,715
|
|
20250102,144800,7693364810,7350,7360,7360,7350,5927
|
|
20250102,144700,7649772700,7350,7360,7370,7350,3616
|
|
20250102,144600,7623179160,7370,7340,7370,7340,12369
|
|
20250102,144500,7532153650,7340,7340,7340,7340,4014
|
|
20250102,144400,7502690890,7340,7340,7350,7340,4122
|
|
20250102,144300,7472430990,7340,7340,7360,7330,2694
|
|
20250102,144200,7452656520,7340,7350,7360,7340,3833
|
|
20250102,144100,7424477000,7340,7340,7350,7330,825
|
|
20250102,144000,7418418400,7340,7330,7340,7330,127
|
|
20250102,143900,7417486240,7330,7330,7330,7330,106
|
|
20250102,143800,7416709260,7330,7330,7350,7330,2615
|
|
20250102,143700,7397529380,7320,7330,7330,7320,56
|
|
20250102,143600,7397119170,7350,7320,7350,7320,2545
|
|
20250102,143500,7378470970,7340,7330,7340,7330,363
|
|
20250102,143400,7375810160,7340,7340,7340,7340,268
|
|
20250102,143300,7373843040,7340,7350,7350,7330,243
|
|
20250102,143200,7372060630,7340,7340,7340,7340,222
|
|
20250102,143100,7370431150,7330,7350,7350,7330,138
|
|
20250102,143000,7369419170,7330,7340,7340,7330,391
|
|
20250102,142900,7366553120,7330,7340,7340,7330,1100
|
|
20250102,142800,7358488600,7350,7350,7350,7350,583
|
|
20250102,142700,7354203550,7350,7350,7350,7350,132
|
|
20250102,142600,7353233350,7350,7350,7350,7350,67
|
|
20250102,142500,7352740900,7360,7360,7360,7360,1153
|
|
20250102,142400,7344254820,7370,7360,7370,7360,814
|
|
20250102,142300,7338259280,7360,7370,7370,7360,1400
|
|
20250102,142200,7327954780,7370,7370,7370,7370,0
|
|
20250102,142100,7327954780,7370,7350,7370,7350,1344
|
|
20250102,142000,7318062840,7360,7350,7360,7350,3884
|
|
20250102,141900,7289509880,7350,7350,7350,7350,0
|
|
20250102,141800,7289509880,7350,7340,7350,7340,137
|
|
20250102,141700,7288504290,7340,7340,7340,7340,0
|
|
20250102,141600,7288504290,7340,7340,7340,7340,134
|
|
20250102,141500,7287520730,7340,7340,7340,7340,132
|
|
20250102,141400,7286551850,7350,7350,7350,7350,13
|
|
20250102,141300,7286456300,7350,7350,7350,7350,399
|
|
20250102,141200,7283523650,7350,7350,7350,7350,1293
|
|
20250102,141100,7274020100,7360,7360,7370,7360,1875
|
|
20250102,141000,7260219930,7350,7350,7350,7350,0
|
|
20250102,140900,7260219930,7350,7350,7350,7350,384
|
|
20250102,140800,7257397530,7350,7350,7350,7350,0
|
|
20250102,140700,7257397530,7350,7350,7350,7350,0
|
|
20250102,140600,7257397530,7350,7340,7350,7340,508
|
|
20250102,140500,7253665080,7340,7340,7340,7340,0
|
|
20250102,140400,7253665080,7340,7340,7350,7340,33
|
|
20250102,140300,7253422840,7330,7340,7350,7330,1608
|
|
20250102,140200,7241625650,7330,7330,7330,7330,365
|
|
20250102,140100,7238950200,7330,7330,7330,7330,0
|
|
20250102,140000,7238950200,7330,7330,7330,7330,135
|
|
20250102,135900,7237960650,7350,7350,7350,7350,0
|
|
20250102,135800,7237960650,7350,7330,7350,7330,2
|
|
20250102,135700,7237945970,7330,7350,7350,7330,501
|
|
20250102,135600,7234268420,7350,7350,7350,7350,551
|
|
20250102,135500,7230218570,7350,7340,7360,7330,5912
|
|
20250102,135400,7186792530,7330,7330,7330,7330,148
|
|
20250102,135300,7185707690,7330,7330,7340,7330,220
|
|
20250102,135200,7184095080,7330,7330,7330,7330,0
|
|
20250102,135100,7184095080,7330,7340,7340,7330,355
|
|
20250102,135000,7181489660,7350,7360,7360,7350,50
|
|
20250102,134900,7181121960,7350,7350,7350,7350,711
|
|
20250102,134800,7175896110,7350,7330,7360,7330,2662
|
|
20250102,134700,7156347010,7330,7330,7330,7330,62
|
|
20250102,134600,7155892550,7320,7320,7320,7290,2957
|
|
20250102,134500,7134276580,7300,7320,7340,7300,2642
|
|
20250102,134400,7114960940,7320,7320,7320,7320,1
|
|
20250102,134300,7114953620,7320,7320,7320,7320,0
|
|
20250102,134200,7114953620,7320,7320,7320,7320,137
|
|
20250102,134100,7113950780,7340,7340,7340,7340,1
|
|
20250102,134000,7113943440,7320,7350,7350,7320,1533
|
|
20250102,133900,7102712080,7330,7340,7340,7330,152
|
|
20250102,133800,7101597750,7340,7340,7340,7330,132
|
|
20250102,133700,7100629870,7340,7340,7340,7340,313
|
|
20250102,133600,7098332450,7330,7340,7340,7330,325
|
|
20250102,133500,7095948330,7330,7330,7330,7330,151
|
|
20250102,133400,7094841500,7320,7320,7320,7320,10
|
|
20250102,133300,7094768300,7330,7330,7330,7320,821
|
|
20250102,133200,7088755870,7330,7330,7330,7330,2
|
|
20250102,133100,7088741210,7330,7340,7340,7330,1709
|
|
20250102,133000,7076198180,7340,7360,7360,7340,348
|
|
20250102,132900,7073639840,7360,7360,7370,7360,1015
|
|
20250102,132800,7066169430,7350,7330,7350,7320,4925
|
|
20250102,132700,7030006820,7320,7320,7330,7320,694
|
|
20250102,132600,7024922460,7330,7320,7330,7320,3
|
|
20250102,132500,7024900490,7320,7310,7320,7300,3338
|
|
20250102,132400,7000497520,7310,7290,7310,7290,937
|
|
20250102,132300,6993653790,7290,7290,7290,7280,1646
|
|
20250102,132200,6981654630,7290,7280,7300,7280,953
|
|
20250102,132100,6974707090,7280,7280,7280,7280,137
|
|
20250102,132000,6973709730,7290,7280,7290,7280,537
|
|
20250102,131900,6969799080,7270,7270,7270,7270,0
|
|
20250102,131800,6969799080,7270,7280,7280,7270,238
|
|
20250102,131700,6968067820,7270,7260,7270,7250,2048
|
|
20250102,131600,6953209440,7240,7240,7240,7240,0
|
|
20250102,131500,6953209440,7240,7250,7250,7240,137
|
|
20250102,131400,6952217320,7250,7250,7250,7240,1154
|
|
20250102,131300,6943855450,7260,7260,7260,7260,293
|
|
20250102,131200,6941728270,7240,7260,7260,7240,138
|
|
20250102,131100,6940728790,7260,7260,7260,7260,0
|
|
20250102,131000,6940728790,7260,7260,7260,7260,30
|
|
20250102,130900,6940510990,7270,7260,7270,7240,140
|
|
20250102,130800,6939497340,7260,7250,7260,7250,1425
|
|
20250102,130700,6929163720,7250,7250,7250,7250,303
|
|
20250102,130600,6926966970,7230,7240,7250,7230,394
|
|
20250102,130500,6924114700,7240,7270,7270,7240,6416
|
|
20250102,130400,6877557080,7270,7280,7280,7270,1223
|
|
20250102,130300,6868663640,7270,7270,7270,7270,137
|
|
20250102,130200,6867667650,7290,7290,7290,7290,20
|
|
20250102,130100,6867521850,7290,7290,7290,7280,1038
|
|
20250102,130000,6859964840,7290,7290,7290,7290,935
|
|
20250102,125900,6853148690,7300,7300,7300,7300,0
|
|
20250102,125800,6853148690,7300,7300,7300,7300,408
|
|
20250102,125700,6850170290,7300,7300,7300,7300,265
|
|
20250102,125600,6848235790,7300,7310,7310,7300,51
|
|
20250102,125500,6847862990,7300,7300,7300,7300,69
|
|
20250102,125400,6847359290,7300,7310,7310,7300,138
|
|
20250102,125300,6846350890,7310,7310,7310,7310,100
|
|
20250102,125200,6845619890,7300,7300,7300,7300,25
|
|
20250102,125100,6845437390,7300,7310,7310,7300,437
|
|
20250102,125000,6842244610,7310,7310,7310,7310,500
|
|
20250102,124900,6838589610,7320,7310,7320,7310,112
|
|
20250102,124800,6837770770,7310,7300,7310,7300,370
|
|
20250102,124700,6835068500,7310,7300,7310,7300,103
|
|
20250102,124600,6834316080,7300,7300,7300,7300,325
|
|
20250102,124500,6831943580,7300,7310,7310,7300,320
|
|
20250102,124400,6829607490,7310,7320,7320,7300,121
|
|
20250102,124300,6828722820,7320,7300,7320,7300,193
|
|
20250102,124200,6827313060,7290,7300,7300,7290,141
|
|
20250102,124100,6826285110,7320,7280,7330,7280,1473
|
|
20250102,124000,6815527910,7280,7280,7280,7280,25
|
|
20250102,123900,6815345910,7290,7290,7290,7290,327
|
|
20250102,123800,6812962080,7300,7300,7300,7300,0
|
|
20250102,123700,6812962080,7300,7300,7300,7300,178
|
|
20250102,123600,6811662680,7290,7300,7300,7290,954
|
|
20250102,123500,6804699680,7330,7330,7330,7330,0
|
|
20250102,123400,6804699680,7330,7290,7350,7290,4268
|
|
20250102,123300,6773442530,7290,7300,7300,7290,2555
|
|
20250102,123200,6754814470,7300,7290,7300,7290,150
|
|
20250102,123100,6753719490,7300,7300,7300,7300,47
|
|
20250102,123000,6753376390,7310,7300,7310,7290,509
|
|
20250102,122900,6749658400,7300,7300,7300,7300,92
|
|
20250102,122800,6748986800,7300,7300,7300,7300,111
|
|
20250102,122700,6748176500,7300,7300,7300,7290,220
|
|
20250102,122600,6746572150,7300,7300,7300,7300,1372
|
|
20250102,122500,6736556550,7310,7310,7310,7310,237
|
|
20250102,122400,6734824080,7310,7300,7320,7300,2433
|
|
20250102,122300,6717026410,7310,7300,7310,7300,829
|
|
20250102,122200,6710974530,7290,7290,7300,7290,325
|
|
20250102,122100,6708603590,7300,7280,7300,7270,1491
|
|
20250102,122000,6697748210,7290,7290,7290,7290,130
|
|
20250102,121900,6696800510,7290,7290,7300,7290,130
|
|
20250102,121800,6695851820,7290,7270,7290,7270,1188
|
|
20250102,121700,6687206930,7270,7270,7270,7270,45
|
|
20250102,121600,6686879780,7280,7280,7280,7280,0
|
|
20250102,121500,6686879780,7280,7270,7280,7270,319
|
|
20250102,121400,6684559160,7280,7260,7280,7260,697
|
|
20250102,121300,6679496720,7260,7260,7260,7260,0
|
|
20250102,121200,6679496720,7260,7250,7260,7250,192
|
|
20250102,121100,6678104710,7250,7260,7260,7250,71
|
|
20250102,121000,6677589950,7260,7260,7260,7260,351
|
|
20250102,120900,6675041690,7260,7260,7260,7260,141
|
|
20250102,120800,6674018030,7260,7240,7290,7240,1238
|
|
20250102,120700,6665032230,7240,7240,7240,7240,40
|
|
20250102,120600,6664742630,7240,7240,7250,7230,176
|
|
20250102,120500,6663469500,7220,7200,7230,7200,5860
|
|
20250102,120400,6621189360,7200,7200,7200,7200,1773
|
|
20250102,120300,6608423760,7200,7210,7210,7200,1365
|
|
20250102,120200,6598594950,7210,7220,7220,7190,7455
|
|
20250102,120100,6544894680,7220,7210,7220,7210,865
|
|
20250102,120000,6538656880,7210,7230,7230,7210,2157
|
|
20250102,115900,6523080550,7220,7220,7220,7220,156
|
|
20250102,115800,6521954230,7230,7250,7250,7220,15150
|
|
20250102,115700,6412498860,7250,7240,7250,7240,856
|
|
20250102,115600,6406293950,7250,7240,7250,7240,416
|
|
20250102,115500,6403282060,7240,7230,7240,7230,1373
|
|
20250102,115400,6393345430,7230,7250,7250,7230,2896
|
|
20250102,115300,6372387040,7250,7240,7250,7240,266
|
|
20250102,115200,6370459840,7240,7240,7240,7240,485
|
|
20250102,115100,6366948440,7240,7250,7250,7240,690
|
|
20250102,115000,6361946040,7250,7260,7260,7250,1469
|
|
20250102,114900,6351295050,7260,7260,7260,7260,88
|
|
20250102,114800,6350656170,7250,7260,7260,7240,3803
|
|
20250102,114700,6323070160,7250,7240,7260,7240,4477
|
|
20250102,114600,6290588090,7240,7230,7240,7230,3302
|
|
20250102,114500,6266707970,7230,7230,7250,7230,1687
|
|
20250102,114400,6254497680,7230,7230,7250,7230,11749
|
|
20250102,114300,6169538810,7220,7230,7230,7220,13987
|
|
20250102,114200,6068416620,7230,7210,7240,7210,6799
|
|
20250102,114100,6019282600,7220,7310,7310,7210,39998
|
|
20250102,114000,5728401420,7310,7310,7310,7310,4716
|
|
20250102,113900,5693927460,7310,7320,7320,7300,8052
|
|
20250102,113800,5635081450,7320,7300,7320,7300,16021
|
|
20250102,113700,5518076730,7310,7330,7330,7300,13144
|
|
20250102,113600,5421996540,7310,7330,7330,7310,26345
|
|
20250102,113500,5229377190,7330,7350,7350,7320,7010
|
|
20250102,113400,5177997040,7350,7370,7380,7340,4961
|
|
20250102,113300,5141511850,7370,7390,7390,7370,931
|
|
20250102,113200,5134649960,7380,7410,7410,7380,1597
|
|
20250102,113100,5122847050,7410,7400,7410,7390,1660
|
|
20250102,113000,5110546970,7400,7380,7400,7360,3015
|
|
20250102,112900,5088270420,7370,7350,7370,7350,1079
|
|
20250102,112800,5080333190,7350,7360,7370,7350,3478
|
|
20250102,112700,5054740610,7360,7380,7390,7360,2366
|
|
20250102,112600,5037288950,7380,7390,7390,7360,5784
|
|
20250102,112500,4994666180,7390,7380,7400,7370,3517
|
|
20250102,112400,4968724240,7370,7360,7380,7350,2417
|
|
20250102,112300,4950918950,7370,7370,7370,7350,2385
|
|
20250102,112200,4933363330,7380,7360,7400,7360,5064
|
|
20250102,112100,4895988750,7370,7380,7380,7360,3907
|
|
20250102,112000,4867193900,7390,7340,7400,7340,9828
|
|
20250102,111900,4794784370,7340,7330,7340,7320,5882
|
|
20250102,111800,4751720340,7330,7340,7340,7320,4943
|
|
20250102,111700,4715517180,7330,7330,7350,7330,3724
|
|
20250102,111600,4688209880,7330,7330,7350,7320,5858
|
|
20250102,111500,4645297420,7320,7330,7330,7280,35979
|
|
20250102,111400,4382421110,7320,7340,7340,7300,26966
|
|
20250102,111300,4185072350,7340,7360,7370,7340,19146
|
|
20250102,111200,4044501470,7360,7370,7370,7350,9587
|
|
20250102,111100,3973960420,7370,7390,7390,7360,10966
|
|
20250102,111000,3893155950,7390,7400,7410,7390,4903
|
|
20250102,110900,3856888990,7400,7370,7400,7360,8892
|
|
20250102,110800,3791315590,7380,7380,7380,7360,5489
|
|
20250102,110700,3750885470,7370,7370,7380,7370,5651
|
|
20250102,110600,3709235470,7370,7380,7380,7370,4268
|
|
20250102,110500,3677774990,7380,7380,7390,7370,3149
|
|
20250102,110400,3654554800,7380,7390,7400,7370,5106
|
|
20250102,110300,3616872010,7390,7380,7390,7370,9411
|
|
20250102,110200,3547476890,7380,7410,7410,7380,10074
|
|
20250102,110100,3473037140,7410,7410,7410,7400,2491
|
|
20250102,110000,3454600450,7410,7410,7410,7390,5200
|
|
20250102,105900,3416114610,7410,7420,7420,7410,3151
|
|
20250102,105800,3392762930,7420,7410,7450,7410,2657
|
|
20250102,105700,3373045950,7410,7400,7410,7390,4203
|
|
20250102,105600,3341958370,7400,7410,7410,7390,5201
|
|
20250102,105500,3303494310,7410,7410,7440,7400,6821
|
|
20250102,105400,3252976460,7400,7420,7440,7400,13992
|
|
20250102,105300,3149158690,7420,7430,7440,7420,1715
|
|
20250102,105200,3136423180,7440,7430,7440,7420,5901
|
|
20250102,105100,3092602880,7430,7450,7450,7430,3214
|
|
20250102,105000,3068690910,7450,7440,7450,7430,2131
|
|
20250102,104900,3052854180,7430,7420,7440,7420,4986
|
|
20250102,104800,3015799020,7420,7450,7450,7420,2314
|
|
20250102,104700,2998590710,7450,7500,7500,7450,10566
|
|
20250102,104600,2919822870,7510,7490,7510,7470,4289
|
|
20250102,104500,2887710420,7490,7480,7510,7480,12674
|
|
20250102,104400,2792780240,7480,7500,7500,7470,5714
|
|
20250102,104300,2750010720,7500,7510,7510,7490,6472
|
|
20250102,104200,2701467210,7510,7510,7530,7500,2820
|
|
20250102,104100,2680277160,7510,7530,7530,7510,4314
|
|
20250102,104000,2647841620,7540,7530,7560,7510,8629
|
|
20250102,103900,2582812220,7530,7540,7550,7520,6559
|
|
20250102,103800,2533410980,7540,7530,7560,7500,13896
|
|
20250102,103700,2428710360,7540,7530,7560,7510,16492
|
|
20250102,103600,2304439230,7530,7460,7530,7460,18185
|
|
20250102,103500,2168121380,7480,7430,7480,7430,12160
|
|
20250102,103400,2077545970,7430,7390,7430,7390,4489
|
|
20250102,103300,2044270240,7390,7410,7410,7390,706
|
|
20250102,103200,2039043260,7410,7430,7430,7410,1863
|
|
20250102,103100,2025230250,7420,7400,7440,7400,14323
|
|
20250102,103000,1918982420,7400,7400,7410,7390,4083
|
|
20250102,102900,1888765780,7370,7370,7400,7370,3759
|
|
20250102,102800,1861004410,7370,7400,7400,7360,3967
|
|
20250102,102700,1831740260,7400,7380,7400,7350,3105
|
|
20250102,102600,1808842110,7380,7400,7410,7360,5607
|
|
20250102,102500,1767422100,7400,7400,7420,7400,4438
|
|
20250102,102400,1734557250,7400,7410,7410,7370,3576
|
|
20250102,102300,1708096960,7410,7380,7420,7360,5435
|
|
20250102,102200,1667949820,7350,7320,7370,7320,6276
|
|
20250102,102100,1621880160,7320,7310,7340,7300,8323
|
|
20250102,102000,1561013400,7320,7340,7340,7310,14231
|
|
20250102,101900,1456864280,7340,7360,7370,7330,12883
|
|
20250102,101800,1362199290,7370,7400,7400,7350,20392
|
|
20250102,101700,1211868320,7410,7420,7440,7400,6605
|
|
20250102,101600,1162920780,7420,7440,7450,7410,4944
|
|
20250102,101500,1126211370,7410,7400,7450,7400,5302
|
|
20250102,101400,1086891810,7420,7410,7430,7400,12362
|
|
20250102,101300,995282460,7410,7420,7430,7400,10793
|
|
20250102,101200,915255470,7410,7450,7450,7410,8516
|
|
20250102,101100,851990500,7450,7450,7460,7400,9331
|
|
20250102,101000,782593040,7440,7470,7480,7440,5362
|
|
20250102,100900,742668480,7460,7460,7470,7430,7323
|
|
20250102,100800,688093950,7450,7450,7490,7420,12642
|
|
20250102,100700,593973250,7470,7500,7500,7460,1877
|
|
20250102,100600,579937400,7500,7500,7530,7430,11797
|
|
20250102,100500,491389560,7500,7450,7500,7420,6656
|
|
20250102,100400,441781320,7440,7450,7450,7440,3380
|
|
20250102,100300,416631620,7440,7490,7490,7440,15845
|
|
20250102,100200,298211350,7490,7370,7490,7350,12432
|
|
20250102,100100,205834970,7400,7440,7450,7390,14339
|
|
20250102,100000,99469630,7410,7330,7430,7320,11996
|