586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,194200,2785484910,9250,9250,9250,9250,0
|
|
20250102,194100,2785484910,9250,9250,9250,9250,0
|
|
20250102,194000,2785484910,9250,9250,9250,9250,0
|
|
20250102,193900,2785484910,9250,9250,9250,9250,0
|
|
20250102,193800,2785484910,9250,9250,9250,9250,0
|
|
20250102,193700,2785484910,9250,9250,9250,9250,0
|
|
20250102,193600,2785484910,9250,9250,9250,9250,0
|
|
20250102,193500,2785484910,9250,9250,9250,9250,0
|
|
20250102,193400,2785484910,9250,9250,9250,9250,0
|
|
20250102,193300,2785484910,9250,9250,9250,9250,0
|
|
20250102,193200,2785484910,9250,9250,9250,9250,0
|
|
20250102,193100,2785484910,9250,9250,9250,9250,0
|
|
20250102,193000,2785484910,9250,9250,9250,9250,0
|
|
20250102,192900,2785484910,9250,9250,9250,9250,0
|
|
20250102,192800,2785484910,9250,9250,9250,9250,0
|
|
20250102,192700,2785484910,9250,9250,9250,9250,0
|
|
20250102,192600,2785484910,9250,9250,9250,9250,0
|
|
20250102,192500,2785484910,9250,9250,9250,9250,0
|
|
20250102,192400,2785484910,9250,9250,9250,9250,0
|
|
20250102,192300,2785484910,9250,9250,9250,9250,0
|
|
20250102,192200,2785484910,9250,9250,9250,9250,0
|
|
20250102,192100,2785484910,9250,9250,9250,9250,0
|
|
20250102,192000,2785484910,9250,9250,9250,9250,0
|
|
20250102,191900,2785484910,9250,9250,9250,9250,0
|
|
20250102,191800,2785484910,9250,9250,9250,9250,0
|
|
20250102,191700,2785484910,9250,9250,9250,9250,0
|
|
20250102,191600,2785484910,9250,9250,9250,9250,0
|
|
20250102,191500,2785484910,9250,9250,9250,9250,0
|
|
20250102,191400,2785484910,9250,9250,9250,9250,0
|
|
20250102,191300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,191200,2785484910,9250,9250,9250,9250,0
|
|
20250102,191100,2785484910,9250,9250,9250,9250,0
|
|
20250102,191000,2785484910,9250,9250,9250,9250,0
|
|
20250102,190900,2785484910,9250,9250,9250,9250,0
|
|
20250102,190800,2785484910,9250,9250,9250,9250,0
|
|
20250102,190700,2785484910,9250,9250,9250,9250,0
|
|
20250102,190600,2785484910,9250,9250,9250,9250,0
|
|
20250102,190500,2785484910,9250,9250,9250,9250,0
|
|
20250102,190400,2785484910,9250,9250,9250,9250,0
|
|
20250102,190300,2785484910,9250,9250,9250,9250,0
|
|
20250102,190200,2785484910,9250,9250,9250,9250,0
|
|
20250102,190100,2785484910,9250,9250,9250,9250,0
|
|
20250102,190000,2785484910,9250,9250,9250,9250,0
|
|
20250102,185900,2785484910,9250,9250,9250,9250,0
|
|
20250102,185800,2785484910,9250,9250,9250,9250,0
|
|
20250102,185700,2785484910,9250,9250,9250,9250,0
|
|
20250102,185600,2785484910,9250,9250,9250,9250,0
|
|
20250102,185500,2785484910,9250,9250,9250,9250,0
|
|
20250102,185400,2785484910,9250,9250,9250,9250,0
|
|
20250102,185300,2785484910,9250,9250,9250,9250,0
|
|
20250102,185200,2785484910,9250,9250,9250,9250,0
|
|
20250102,185100,2785484910,9250,9250,9250,9250,0
|
|
20250102,185000,2785484910,9250,9250,9250,9250,0
|
|
20250102,184900,2785484910,9250,9250,9250,9250,0
|
|
20250102,184800,2785484910,9250,9250,9250,9250,0
|
|
20250102,184700,2785484910,9250,9250,9250,9250,0
|
|
20250102,184600,2785484910,9250,9250,9250,9250,0
|
|
20250102,184500,2785484910,9250,9250,9250,9250,0
|
|
20250102,184400,2785484910,9250,9250,9250,9250,0
|
|
20250102,184300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,184200,2785484910,9250,9250,9250,9250,0
|
|
20250102,184100,2785484910,9250,9250,9250,9250,0
|
|
20250102,184000,2785484910,9250,9250,9250,9250,0
|
|
20250102,183900,2785484910,9250,9250,9250,9250,0
|
|
20250102,183800,2785484910,9250,9250,9250,9250,0
|
|
20250102,183700,2785484910,9250,9250,9250,9250,0
|
|
20250102,183600,2785484910,9250,9250,9250,9250,0
|
|
20250102,183500,2785484910,9250,9250,9250,9250,0
|
|
20250102,183400,2785484910,9250,9250,9250,9250,0
|
|
20250102,183300,2785484910,9250,9250,9250,9250,0
|
|
20250102,183200,2785484910,9250,9250,9250,9250,0
|
|
20250102,183100,2785484910,9250,9250,9250,9250,0
|
|
20250102,183000,2785484910,9250,9250,9250,9250,0
|
|
20250102,182900,2785484910,9250,9250,9250,9250,0
|
|
20250102,182800,2785484910,9250,9250,9250,9250,0
|
|
20250102,182700,2785484910,9250,9250,9250,9250,0
|
|
20250102,182600,2785484910,9250,9250,9250,9250,0
|
|
20250102,182500,2785484910,9250,9250,9250,9250,0
|
|
20250102,182400,2785484910,9250,9250,9250,9250,0
|
|
20250102,182300,2785484910,9250,9250,9250,9250,0
|
|
20250102,182200,2785484910,9250,9250,9250,9250,0
|
|
20250102,182100,2785484910,9250,9250,9250,9250,0
|
|
20250102,182000,2785484910,9250,9250,9250,9250,0
|
|
20250102,181900,2785484910,9250,9250,9250,9250,0
|
|
20250102,181800,2785484910,9250,9250,9250,9250,0
|
|
20250102,181700,2785484910,9250,9250,9250,9250,0
|
|
20250102,181600,2785484910,9250,9250,9250,9250,0
|
|
20250102,181500,2785484910,9250,9250,9250,9250,0
|
|
20250102,181400,2785484910,9250,9250,9250,9250,0
|
|
20250102,181300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,181200,2785484910,9250,9250,9250,9250,0
|
|
20250102,181100,2785484910,9250,9250,9250,9250,0
|
|
20250102,181000,2785484910,9250,9250,9250,9250,0
|
|
20250102,180900,2785484910,9250,9250,9250,9250,0
|
|
20250102,180800,2785484910,9250,9250,9250,9250,0
|
|
20250102,180700,2785484910,9250,9250,9250,9250,0
|
|
20250102,180600,2785484910,9250,9250,9250,9250,0
|
|
20250102,180500,2785484910,9250,9250,9250,9250,0
|
|
20250102,180400,2785484910,9250,9250,9250,9250,0
|
|
20250102,180300,2785484910,9250,9250,9250,9250,0
|
|
20250102,180200,2785484910,9250,9250,9250,9250,0
|
|
20250102,180100,2785484910,9250,9250,9250,9250,0
|
|
20250102,180000,2785484910,9250,9250,9250,9250,0
|
|
20250102,175900,2785484910,9250,9250,9250,9250,0
|
|
20250102,175800,2785484910,9250,9250,9250,9250,0
|
|
20250102,175700,2785484910,9250,9250,9250,9250,0
|
|
20250102,175600,2785484910,9250,9250,9250,9250,0
|
|
20250102,175500,2785484910,9250,9250,9250,9250,0
|
|
20250102,175400,2785484910,9250,9250,9250,9250,0
|
|
20250102,175300,2785484910,9250,9250,9250,9250,0
|
|
20250102,175200,2785484910,9250,9250,9250,9250,0
|
|
20250102,175100,2785484910,9250,9250,9250,9250,0
|
|
20250102,175000,2785484910,9250,9250,9250,9250,0
|
|
20250102,174900,2785484910,9250,9250,9250,9250,0
|
|
20250102,174800,2785484910,9250,9250,9250,9250,0
|
|
20250102,174700,2785484910,9250,9250,9250,9250,0
|
|
20250102,174600,2785484910,9250,9250,9250,9250,0
|
|
20250102,174500,2785484910,9250,9250,9250,9250,0
|
|
20250102,174400,2785484910,9250,9250,9250,9250,0
|
|
20250102,174300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,174200,2785484910,9250,9250,9250,9250,0
|
|
20250102,174100,2785484910,9250,9250,9250,9250,0
|
|
20250102,174000,2785484910,9250,9250,9250,9250,0
|
|
20250102,173900,2785484910,9250,9250,9250,9250,0
|
|
20250102,173800,2785484910,9250,9250,9250,9250,0
|
|
20250102,173700,2785484910,9250,9250,9250,9250,0
|
|
20250102,173600,2785484910,9250,9250,9250,9250,0
|
|
20250102,173500,2785484910,9250,9250,9250,9250,0
|
|
20250102,173400,2785484910,9250,9250,9250,9250,0
|
|
20250102,173300,2785484910,9250,9250,9250,9250,0
|
|
20250102,173200,2785484910,9250,9250,9250,9250,0
|
|
20250102,173100,2785484910,9250,9250,9250,9250,0
|
|
20250102,173000,2785484910,9250,9250,9250,9250,0
|
|
20250102,172900,2785484910,9250,9250,9250,9250,0
|
|
20250102,172800,2785484910,9250,9250,9250,9250,0
|
|
20250102,172700,2785484910,9250,9250,9250,9250,0
|
|
20250102,172600,2785484910,9250,9250,9250,9250,0
|
|
20250102,172500,2785484910,9250,9250,9250,9250,0
|
|
20250102,172400,2785484910,9250,9250,9250,9250,0
|
|
20250102,172300,2785484910,9250,9250,9250,9250,0
|
|
20250102,172200,2785484910,9250,9250,9250,9250,0
|
|
20250102,172100,2785484910,9250,9250,9250,9250,0
|
|
20250102,172000,2785484910,9250,9250,9250,9250,0
|
|
20250102,171900,2785484910,9250,9250,9250,9250,0
|
|
20250102,171800,2785484910,9250,9250,9250,9250,0
|
|
20250102,171700,2785484910,9250,9250,9250,9250,0
|
|
20250102,171600,2785484910,9250,9250,9250,9250,0
|
|
20250102,171500,2785484910,9250,9250,9250,9250,0
|
|
20250102,171400,2785484910,9250,9250,9250,9250,0
|
|
20250102,171300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,171200,2785484910,9250,9250,9250,9250,0
|
|
20250102,171100,2785484910,9250,9250,9250,9250,0
|
|
20250102,171000,2785484910,9250,9250,9250,9250,0
|
|
20250102,170900,2785484910,9250,9250,9250,9250,0
|
|
20250102,170800,2785484910,9250,9250,9250,9250,0
|
|
20250102,170700,2785484910,9250,9250,9250,9250,0
|
|
20250102,170600,2785484910,9250,9250,9250,9250,0
|
|
20250102,170500,2785484910,9250,9250,9250,9250,0
|
|
20250102,170400,2785484910,9250,9250,9250,9250,0
|
|
20250102,170300,2785484910,9250,9250,9250,9250,0
|
|
20250102,170200,2785484910,9250,9250,9250,9250,0
|
|
20250102,170100,2785484910,9250,9250,9250,9250,0
|
|
20250102,170000,2785484910,9250,9250,9250,9250,0
|
|
20250102,165900,2785484910,9250,9250,9250,9250,0
|
|
20250102,165800,2785484910,9250,9250,9250,9250,0
|
|
20250102,165700,2785484910,9250,9250,9250,9250,0
|
|
20250102,165600,2785484910,9250,9250,9250,9250,0
|
|
20250102,165500,2785484910,9250,9250,9250,9250,0
|
|
20250102,165400,2785484910,9250,9250,9250,9250,0
|
|
20250102,165300,2785484910,9250,9250,9250,9250,0
|
|
20250102,165200,2785484910,9250,9250,9250,9250,0
|
|
20250102,165100,2785484910,9250,9250,9250,9250,0
|
|
20250102,165000,2785484910,9250,9250,9250,9250,0
|
|
20250102,164900,2785484910,9250,9250,9250,9250,0
|
|
20250102,164800,2785484910,9250,9250,9250,9250,0
|
|
20250102,164700,2785484910,9250,9250,9250,9250,0
|
|
20250102,164600,2785484910,9250,9250,9250,9250,0
|
|
20250102,164500,2785484910,9250,9250,9250,9250,0
|
|
20250102,164400,2785484910,9250,9250,9250,9250,0
|
|
20250102,164300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,164200,2785484910,9250,9250,9250,9250,0
|
|
20250102,164100,2785484910,9250,9250,9250,9250,0
|
|
20250102,164000,2785484910,9250,9250,9250,9250,0
|
|
20250102,163900,2785484910,9250,9250,9250,9250,0
|
|
20250102,163800,2785484910,9250,9250,9250,9250,0
|
|
20250102,163700,2785484910,9250,9250,9250,9250,0
|
|
20250102,163600,2785484910,9250,9250,9250,9250,0
|
|
20250102,163500,2785484910,9250,9250,9250,9250,0
|
|
20250102,163400,2785484910,9250,9250,9250,9250,0
|
|
20250102,163300,2785484910,9250,9250,9250,9250,0
|
|
20250102,163200,2785484910,9250,9250,9250,9250,0
|
|
20250102,163100,2785484910,9250,9250,9250,9250,0
|
|
20250102,163000,2785484910,9250,9250,9250,9250,0
|
|
20250102,162900,2785484910,9250,9250,9250,9250,0
|
|
20250102,162800,2785484910,9250,9250,9250,9250,0
|
|
20250102,162700,2785484910,9250,9250,9250,9250,0
|
|
20250102,162600,2785484910,9250,9250,9250,9250,0
|
|
20250102,162500,2785484910,9250,9250,9250,9250,0
|
|
20250102,162400,2785484910,9250,9250,9250,9250,0
|
|
20250102,162300,2785484910,9250,9250,9250,9250,0
|
|
20250102,162200,2785484910,9250,9250,9250,9250,0
|
|
20250102,162100,2785484910,9250,9250,9250,9250,0
|
|
20250102,162000,2785484910,9250,9250,9250,9250,0
|
|
20250102,161900,2785484910,9250,9250,9250,9250,0
|
|
20250102,161800,2785484910,9250,9250,9250,9250,0
|
|
20250102,161700,2785484910,9250,9250,9250,9250,0
|
|
20250102,161600,2785484910,9250,9250,9250,9250,0
|
|
20250102,161500,2785484910,9250,9250,9250,9250,0
|
|
20250102,161400,2785484910,9250,9250,9250,9250,0
|
|
20250102,161300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,161200,2785484910,9250,9250,9250,9250,0
|
|
20250102,161100,2785484910,9250,9250,9250,9250,0
|
|
20250102,161000,2785484910,9250,9250,9250,9250,0
|
|
20250102,160900,2785484910,9250,9250,9250,9250,0
|
|
20250102,160800,2785484910,9250,9250,9250,9250,0
|
|
20250102,160700,2785484910,9250,9250,9250,9250,0
|
|
20250102,160600,2785484910,9250,9250,9250,9250,0
|
|
20250102,160500,2785484910,9250,9250,9250,9250,0
|
|
20250102,160400,2785484910,9250,9250,9250,9250,0
|
|
20250102,160300,2785484910,9250,9250,9250,9250,0
|
|
20250102,160200,2785484910,9250,9250,9250,9250,0
|
|
20250102,160100,2785484910,9250,9250,9250,9250,0
|
|
20250102,160000,2785484910,9250,9250,9250,9250,0
|
|
20250102,155900,2785484910,9250,9250,9250,9250,0
|
|
20250102,155800,2785484910,9250,9250,9250,9250,0
|
|
20250102,155700,2785484910,9250,9250,9250,9250,0
|
|
20250102,155600,2785484910,9250,9250,9250,9250,0
|
|
20250102,155500,2785484910,9250,9250,9250,9250,0
|
|
20250102,155400,2785484910,9250,9250,9250,9250,0
|
|
20250102,155300,2785484910,9250,9250,9250,9250,0
|
|
20250102,155200,2785484910,9250,9250,9250,9250,0
|
|
20250102,155100,2785484910,9250,9250,9250,9250,0
|
|
20250102,155000,2785484910,9250,9250,9250,9250,0
|
|
20250102,154900,2785484910,9250,9250,9250,9250,0
|
|
20250102,154800,2785484910,9250,9250,9250,9250,0
|
|
20250102,154700,2785484910,9250,9250,9250,9250,0
|
|
20250102,154600,2785484910,9250,9250,9250,9250,0
|
|
20250102,154500,2785484910,9250,9250,9250,9250,0
|
|
20250102,154400,2785484910,9250,9250,9250,9250,0
|
|
20250102,154300,2785484910,9250,9250,9250,9250,9636
|
|
20250102,154200,2785484910,9250,9250,9250,9250,0
|
|
20250102,154100,2785484910,9250,9250,9250,9250,0
|
|
20250102,154000,2785484910,9250,9250,9250,9250,0
|
|
20250102,153900,2785484910,9250,9250,9250,9250,0
|
|
20250102,153800,2785484910,9250,9250,9250,9250,0
|
|
20250102,153700,2785484910,9250,9250,9250,9250,0
|
|
20250102,153600,2785484910,9250,9250,9250,9250,0
|
|
20250102,153500,2785484910,9250,9250,9250,9250,0
|
|
20250102,153400,2785484910,9250,9250,9250,9250,0
|
|
20250102,153300,2785484910,9250,9250,9250,9250,0
|
|
20250102,153200,2785484910,9250,9250,9250,9250,0
|
|
20250102,153100,2785484910,9250,9250,9250,9250,0
|
|
20250102,153000,2785484910,9250,9250,9250,9250,9636
|
|
20250102,152900,2696351910,9300,9300,9300,9300,0
|
|
20250102,152800,2696351910,9300,9300,9300,9300,0
|
|
20250102,152700,2696351910,9300,9300,9300,9300,0
|
|
20250102,152600,2696351910,9300,9300,9300,9300,0
|
|
20250102,152500,2696351910,9300,9300,9300,9300,0
|
|
20250102,152400,2696351910,9300,9300,9300,9300,0
|
|
20250102,152300,2696351910,9300,9300,9300,9300,0
|
|
20250102,152200,2696351910,9300,9300,9300,9300,0
|
|
20250102,152100,2696351910,9300,9300,9300,9300,0
|
|
20250102,152000,2696351910,9300,9300,9300,9300,0
|
|
20250102,151900,2696351910,9300,9310,9310,9290,4102
|
|
20250102,151800,2658175210,9300,9310,9310,9290,883
|
|
20250102,151700,2649957460,9310,9310,9310,9290,2069
|
|
20250102,151600,2630716260,9310,9280,9310,9280,3998
|
|
20250102,151500,2593557410,9280,9280,9280,9270,984
|
|
20250102,151400,2584426390,9270,9270,9270,9260,2479
|
|
20250102,151300,2561449310,9270,9260,9270,9260,962
|
|
20250102,151200,2552532330,9270,9270,9280,9260,1446
|
|
20250102,151100,2539124520,9270,9270,9300,9270,7042
|
|
20250102,151000,2473763960,9270,9270,9280,9260,1168
|
|
20250102,150900,2462939920,9260,9250,9270,9250,1326
|
|
20250102,150800,2450653690,9260,9240,9260,9210,1535
|
|
20250102,150700,2436459040,9240,9240,9250,9210,1123
|
|
20250102,150600,2426085380,9240,9220,9250,9220,1989
|
|
20250102,150500,2407722820,9230,9200,9230,9200,2097
|
|
20250102,150400,2388408540,9200,9200,9200,9200,51
|
|
20250102,150300,2387939340,9190,9180,9190,9180,645
|
|
20250102,150200,2382014800,9180,9180,9180,9170,1177
|
|
20250102,150100,2371212030,9180,9180,9180,9180,158
|
|
20250102,150000,2369761590,9180,9180,9180,9170,46
|
|
20250102,145900,2369339320,9170,9180,9180,9170,82
|
|
20250102,145800,2368586570,9180,9180,9190,9180,284
|
|
20250102,145700,2365979430,9180,9190,9190,9180,433
|
|
20250102,145600,2362003990,9180,9180,9180,9180,37
|
|
20250102,145500,2361664330,9180,9200,9200,9180,161
|
|
20250102,145400,2360186330,9190,9180,9190,9180,62
|
|
20250102,145300,2359616830,9180,9170,9180,9170,144
|
|
20250102,145200,2358295800,9180,9170,9180,9160,532
|
|
20250102,145100,2353417160,9170,9160,9170,9160,718
|
|
20250102,145000,2346838570,9150,9180,9180,9150,3380
|
|
20250102,144900,2315878680,9170,9180,9180,9170,221
|
|
20250102,144800,2313849940,9180,9180,9180,9180,406
|
|
20250102,144700,2310122860,9180,9170,9180,9170,326
|
|
20250102,144600,2307130190,9170,9170,9180,9170,260
|
|
20250102,144500,2304745980,9170,9150,9170,9150,1058
|
|
20250102,144400,2295054190,9150,9160,9160,9150,827
|
|
20250102,144300,2287483200,9160,9150,9160,9150,43
|
|
20250102,144200,2287089330,9150,9160,9160,9150,4426
|
|
20250102,144100,2246555040,9160,9160,9160,9160,89
|
|
20250102,144000,2245739800,9160,9150,9170,9150,334
|
|
20250102,143900,2242679640,9170,9180,9180,9150,1396
|
|
20250102,143800,2229884740,9180,9180,9180,9180,50
|
|
20250102,143700,2229425740,9180,9180,9180,9180,349
|
|
20250102,143600,2226221920,9170,9180,9180,9170,201
|
|
20250102,143500,2224377740,9180,9170,9180,9170,169
|
|
20250102,143400,2222827250,9170,9160,9170,9160,84
|
|
20250102,143300,2222057630,9160,9190,9190,9140,11642
|
|
20250102,143200,2115478280,9180,9180,9190,9180,565
|
|
20250102,143100,2110291430,9200,9200,9200,9180,458
|
|
20250102,143000,2106079750,9180,9190,9190,9170,598
|
|
20250102,142900,2100590370,9170,9180,9190,9170,774
|
|
20250102,142800,2093486310,9180,9180,9180,9180,60
|
|
20250102,142700,2092935510,9190,9190,9190,9190,70
|
|
20250102,142600,2092292210,9200,9200,9200,9180,152
|
|
20250102,142500,2090896650,9190,9190,9190,9190,2278
|
|
20250102,142400,2069961830,9190,9190,9190,9190,336
|
|
20250102,142300,2066873990,9190,9210,9210,9190,404
|
|
20250102,142200,2063158260,9200,9190,9200,9190,448
|
|
20250102,142100,2059037300,9190,9200,9200,9190,12
|
|
20250102,142000,2058926910,9200,9190,9200,9180,132
|
|
20250102,141900,2057714640,9180,9180,9180,9180,449
|
|
20250102,141800,2053592820,9160,9180,9180,9160,73
|
|
20250102,141700,2052923480,9180,9200,9200,9160,158
|
|
20250102,141600,2051474900,9200,9170,9200,9170,221
|
|
20250102,141500,2049447100,9160,9160,9160,9160,15
|
|
20250102,141400,2049309700,9160,9160,9160,9160,84
|
|
20250102,141300,2048540260,9160,9160,9160,9160,16
|
|
20250102,141200,2048393700,9160,9170,9170,9160,977
|
|
20250102,141100,2039435300,9170,9170,9170,9170,77
|
|
20250102,141000,2038729210,9170,9180,9180,9170,922
|
|
20250102,140900,2030270580,9180,9180,9180,9180,0
|
|
20250102,140800,2030270580,9180,9190,9190,9180,154
|
|
20250102,140700,2028856760,9190,9170,9190,9170,321
|
|
20250102,140600,2025910900,9180,9180,9180,9180,298
|
|
20250102,140500,2023175260,9170,9170,9170,9170,184
|
|
20250102,140400,2021487980,9160,9160,9160,9160,0
|
|
20250102,140300,2021487980,9160,9160,9160,9160,11
|
|
20250102,140200,2021387220,9160,9200,9210,9160,412
|
|
20250102,140100,2017598250,9190,9180,9190,9180,211
|
|
20250102,140000,2015659270,9160,9160,9180,9150,5608
|
|
20250102,135900,1964287080,9150,9150,9160,9150,1692
|
|
20250102,135800,1948790910,9150,9180,9180,9150,1255
|
|
20250102,135700,1937283020,9180,9210,9210,9180,3302
|
|
20250102,135600,1906911680,9210,9210,9240,9210,910
|
|
20250102,135500,1898528590,9210,9210,9220,9210,943
|
|
20250102,135400,1889843440,9210,9220,9220,9200,837
|
|
20250102,135300,1882134110,9220,9220,9230,9200,10936
|
|
20250102,135200,1781354440,9220,9220,9220,9220,262
|
|
20250102,135100,1778938800,9220,9220,9230,9210,4069
|
|
20250102,135000,1741419640,9220,9240,9240,9210,3182
|
|
20250102,134900,1712061930,9230,9240,9240,9220,529
|
|
20250102,134800,1707177250,9200,9220,9230,9200,7046
|
|
20250102,134700,1642284460,9220,9220,9220,9210,158
|
|
20250102,134600,1640828310,9210,9230,9230,9210,318
|
|
20250102,134500,1637896320,9230,9210,9230,9210,815
|
|
20250102,134400,1630386930,9210,9210,9210,9200,147
|
|
20250102,134300,1629034510,9200,9190,9200,9190,230
|
|
20250102,134200,1626919480,9190,9180,9190,9180,51
|
|
20250102,134100,1626451290,9190,9200,9200,9180,144
|
|
20250102,134000,1625128700,9190,9190,9210,9190,1276
|
|
20250102,133900,1613392890,9180,9170,9180,9150,1213
|
|
20250102,133800,1602266930,9170,9150,9170,9150,3959
|
|
20250102,133700,1566001580,9160,9160,9160,9160,619
|
|
20250102,133600,1560331540,9160,9170,9170,9160,13
|
|
20250102,133500,1560212450,9150,9150,9150,9150,63
|
|
20250102,133400,1559636000,9140,9170,9170,9140,51
|
|
20250102,133300,1559169830,9170,9170,9170,9140,43
|
|
20250102,133200,1558776480,9170,9140,9170,9140,225
|
|
20250102,133100,1556717560,9160,9140,9160,9140,258
|
|
20250102,133000,1554355480,9140,9150,9150,9140,228
|
|
20250102,132900,1552271070,9150,9140,9150,9140,74
|
|
20250102,132800,1551594640,9150,9150,9150,9150,595
|
|
20250102,132700,1546150390,9160,9140,9160,9140,402
|
|
20250102,132600,1542471330,9130,9130,9140,9130,524
|
|
20250102,132500,1537683270,9140,9160,9160,9130,588
|
|
20250102,132400,1532313670,9160,9140,9160,9140,227
|
|
20250102,132300,1530237120,9140,9120,9140,9120,710
|
|
20250102,132200,1523756430,9130,9130,9140,9130,928
|
|
20250102,132100,1515282790,9130,9150,9150,9130,535
|
|
20250102,132000,1510392560,9150,9130,9160,9130,432
|
|
20250102,131900,1506444950,9130,9140,9140,9130,172
|
|
20250102,131800,1504873290,9140,9130,9140,9130,129
|
|
20250102,131700,1503695500,9130,9150,9150,9130,3871
|
|
20250102,131600,1468295800,9150,9160,9160,9150,245
|
|
20250102,131500,1466052920,9150,9160,9160,9150,471
|
|
20250102,131400,1461742960,9160,9160,9160,9150,371
|
|
20250102,131300,1458346960,9160,9170,9170,9160,491
|
|
20250102,131200,1453849390,9160,9180,9180,9160,2158
|
|
20250102,131100,1434061670,9180,9180,9180,9180,74
|
|
20250102,131000,1433382350,9180,9190,9190,9180,51
|
|
20250102,130900,1432914160,9190,9190,9190,9190,2
|
|
20250102,130800,1432895780,9160,9170,9180,9160,144
|
|
20250102,130700,1431575740,9180,9170,9180,9170,407
|
|
20250102,130600,1427839490,9170,9160,9170,9160,1112
|
|
20250102,130500,1417650280,9160,9160,9170,9150,793
|
|
20250102,130400,1410384620,9160,9160,9160,9160,88
|
|
20250102,130300,1409578540,9160,9160,9170,9160,227
|
|
20250102,130200,1407499170,9170,9170,9170,9160,1219
|
|
20250102,130100,1396321910,9170,9180,9180,9170,1275
|
|
20250102,130000,1384621430,9190,9200,9210,9190,341
|
|
20250102,125900,1381486440,9210,9210,9210,9210,4
|
|
20250102,125800,1381449600,9200,9210,9230,9200,292
|
|
20250102,125700,1378762700,9230,9220,9230,9220,23
|
|
20250102,125600,1378550510,9220,9200,9220,9200,53
|
|
20250102,125500,1378062890,9190,9220,9220,9190,1049
|
|
20250102,125400,1368418110,9210,9190,9210,9190,432
|
|
20250102,125300,1364440390,9210,9210,9210,9210,4
|
|
20250102,125200,1364403550,9190,9210,9210,9190,194
|
|
20250102,125100,1362618170,9190,9190,9190,9190,50
|
|
20250102,125000,1362158670,9190,9190,9200,9190,1255
|
|
20250102,124900,1350615220,9190,9200,9210,9190,766
|
|
20250102,124800,1343570040,9210,9210,9210,9210,10
|
|
20250102,124700,1343477940,9200,9200,9200,9200,12
|
|
20250102,124600,1343367540,9200,9210,9210,9200,720
|
|
20250102,124500,1336738080,9220,9220,9220,9220,12
|
|
20250102,124400,1336627440,9220,9230,9230,9220,69
|
|
20250102,124300,1335991010,9220,9230,9240,9220,626
|
|
20250102,124200,1330210710,9230,9220,9230,9220,57
|
|
20250102,124100,1329685100,9220,9220,9220,9220,6
|
|
20250102,124000,1329629780,9210,9220,9220,9210,68
|
|
20250102,123900,1329002830,9220,9230,9230,9220,60
|
|
20250102,123800,1328449530,9210,9210,9210,9210,0
|
|
20250102,123700,1328449530,9210,9240,9240,9210,174
|
|
20250102,123600,1326845170,9240,9240,9240,9240,37
|
|
20250102,123500,1326503290,9240,9240,9240,9240,7
|
|
20250102,123400,1326438610,9210,9230,9250,9210,179
|
|
20250102,123300,1324787520,9230,9220,9230,9210,107
|
|
20250102,123200,1323801410,9210,9210,9210,9210,50
|
|
20250102,123100,1323340910,9230,9240,9240,9210,1249
|
|
20250102,123000,1311811910,9240,9240,9240,9240,85
|
|
20250102,122900,1311026510,9250,9250,9250,9250,245
|
|
20250102,122800,1308760260,9240,9250,9250,9240,79
|
|
20250102,122700,1308030250,9250,9250,9250,9250,99
|
|
20250102,122600,1307114500,9240,9240,9240,9240,32
|
|
20250102,122500,1306818820,9240,9250,9260,9240,134
|
|
20250102,122400,1305580140,9260,9250,9260,9250,62
|
|
20250102,122300,1305006040,9250,9250,9250,9250,0
|
|
20250102,122200,1305006040,9250,9260,9260,9250,374
|
|
20250102,122100,1301546520,9250,9250,9250,9250,0
|
|
20250102,122000,1301546520,9250,9260,9260,9250,238
|
|
20250102,121900,1299344490,9270,9250,9270,9250,134
|
|
20250102,121800,1298104970,9250,9250,9250,9250,61
|
|
20250102,121700,1297540720,9250,9250,9250,9250,100
|
|
20250102,121600,1296615720,9250,9250,9250,9250,97
|
|
20250102,121500,1295718470,9250,9270,9280,9250,74
|
|
20250102,121400,1295033700,9250,9260,9270,9250,56
|
|
20250102,121300,1294515670,9250,9260,9270,9250,225
|
|
20250102,121200,1292432340,9260,9260,9260,9260,13
|
|
20250102,121100,1292311960,9260,9260,9260,9260,0
|
|
20250102,121000,1292311960,9260,9280,9280,9260,117
|
|
20250102,120900,1291228500,9260,9270,9270,9260,852
|
|
20250102,120800,1283332460,9260,9270,9270,9260,17
|
|
20250102,120700,1283174980,9270,9260,9270,9260,104
|
|
20250102,120600,1282211920,9260,9260,9260,9260,1
|
|
20250102,120500,1282202660,9260,9270,9280,9260,1120
|
|
20250102,120400,1271820700,9280,9290,9290,9270,90
|
|
20250102,120300,1270985770,9280,9280,9280,9280,51
|
|
20250102,120200,1270512490,9300,9280,9300,9270,1578
|
|
20250102,120100,1255873610,9290,9300,9300,9290,1309
|
|
20250102,120000,1243702410,9300,9300,9300,9300,785
|
|
20250102,115900,1236401910,9290,9290,9290,9290,167
|
|
20250102,115800,1234850480,9280,9300,9300,9280,82
|
|
20250102,115700,1234088880,9300,9300,9300,9300,561
|
|
20250102,115600,1228871580,9300,9280,9300,9280,58
|
|
20250102,115500,1228333190,9270,9270,9290,9270,1686
|
|
20250102,115400,1212686690,9290,9290,9290,9290,53
|
|
20250102,115300,1212194320,9270,9280,9280,9270,141
|
|
20250102,115200,1210886420,9280,9280,9280,9280,141
|
|
20250102,115100,1209577940,9280,9280,9280,9270,113
|
|
20250102,115000,1208529800,9290,9290,9290,9280,389
|
|
20250102,114900,1204919690,9270,9280,9290,9270,410
|
|
20250102,114800,1201114060,9280,9270,9280,9270,216
|
|
20250102,114700,1199109790,9250,9270,9270,9250,566
|
|
20250102,114600,1193872970,9250,9240,9250,9240,115
|
|
20250102,114500,1192809870,9250,9270,9270,9250,373
|
|
20250102,114400,1189356010,9260,9240,9260,9240,1693
|
|
20250102,114300,1173708500,9240,9250,9250,9240,863
|
|
20250102,114200,1165727260,9260,9270,9270,9260,292
|
|
20250102,114100,1163022060,9260,9280,9280,9260,51
|
|
20250102,114000,1162549780,9280,9270,9280,9260,80
|
|
20250102,113900,1161808080,9280,9260,9280,9260,2047
|
|
20250102,113800,1142831580,9260,9240,9260,9240,1258
|
|
20250102,113700,1131188120,9250,9250,9250,9240,138
|
|
20250102,113600,1129912370,9250,9250,9250,9250,446
|
|
20250102,113500,1125786870,9250,9250,9250,9250,314
|
|
20250102,113400,1122882370,9250,9230,9250,9220,2318
|
|
20250102,113300,1101452460,9240,9220,9240,9220,719
|
|
20250102,113200,1094822270,9220,9230,9230,9220,13
|
|
20250102,113100,1094702320,9230,9200,9230,9200,515
|
|
20250102,113000,1089953720,9220,9200,9220,9200,2
|
|
20250102,112900,1089935300,9200,9210,9210,9200,110
|
|
20250102,112800,1088922710,9210,9210,9210,9210,42
|
|
20250102,112700,1088535890,9210,9210,9210,9200,404
|
|
20250102,112600,1084815550,9210,9200,9210,9200,339
|
|
20250102,112500,1081695860,9200,9200,9200,9190,176
|
|
20250102,112400,1080077160,9200,9220,9220,9200,588
|
|
20250102,112300,1074667170,9200,9190,9200,9190,2098
|
|
20250102,112200,1055386370,9180,9190,9190,9180,1278
|
|
20250102,112100,1043642350,9180,9180,9180,9180,58
|
|
20250102,112000,1043109910,9170,9170,9190,9160,4957
|
|
20250102,111900,997655060,9170,9180,9180,9170,486
|
|
20250102,111800,993196550,9190,9190,9190,9180,276
|
|
20250102,111700,990661050,9190,9210,9220,9190,10129
|
|
20250102,111600,897572840,9210,9190,9210,9180,75
|
|
20250102,111500,896883870,9180,9200,9200,9180,233
|
|
20250102,111400,894742900,9200,9210,9230,9200,1118
|
|
20250102,111300,884456040,9220,9220,9230,9200,817
|
|
20250102,111200,876926460,9230,9210,9230,9210,277
|
|
20250102,111100,874373230,9210,9210,9210,9210,337
|
|
20250102,111000,871269460,9210,9220,9220,9210,257
|
|
20250102,110900,868901840,9220,9220,9220,9220,323
|
|
20250102,110800,865923780,9220,9230,9230,9220,302
|
|
20250102,110700,863138840,9230,9200,9240,9200,1166
|
|
20250102,110600,852382710,9190,9210,9210,9190,117
|
|
20250102,110500,851306150,9200,9210,9210,9200,658
|
|
20250102,110400,845249490,9210,9200,9210,9200,46
|
|
20250102,110300,844826280,9200,9190,9200,9180,1044
|
|
20250102,110200,835234120,9180,9190,9190,9180,253
|
|
20250102,110100,832909770,9180,9140,9180,9140,1482
|
|
20250102,110000,819310810,9140,9170,9170,9140,2055
|
|
20250102,105900,800488920,9170,9170,9170,9160,212
|
|
20250102,105800,798544890,9170,9180,9180,9170,409
|
|
20250102,105700,794791290,9170,9190,9190,9170,141
|
|
20250102,105600,793497100,9190,9210,9210,9190,98
|
|
20250102,105500,792596280,9210,9200,9210,9190,192
|
|
20250102,105400,790831410,9190,9220,9220,9190,625
|
|
20250102,105300,785084490,9210,9220,9220,9210,73
|
|
20250102,105200,784412070,9220,9200,9220,9200,1209
|
|
20250102,105100,773285640,9200,9140,9200,9140,982
|
|
20250102,105000,764290720,9150,9150,9150,9150,50
|
|
20250102,104900,763833220,9110,9120,9140,9110,767
|
|
20250102,104800,756832590,9130,9140,9140,9110,197
|
|
20250102,104700,755034530,9110,9160,9160,9110,2230
|
|
20250102,104600,734657400,9160,9170,9170,9160,549
|
|
20250102,104500,729628220,9170,9170,9180,9160,763
|
|
20250102,104400,722635040,9170,9170,9180,9170,610
|
|
20250102,104300,717041140,9180,9180,9200,9170,200
|
|
20250102,104200,715203480,9170,9210,9210,9170,450
|
|
20250102,104100,711073350,9210,9200,9210,9180,679
|
|
20250102,104000,704837690,9180,9180,9210,9180,57
|
|
20250102,103900,704313200,9210,9210,9210,9190,244
|
|
20250102,103800,702068140,9230,9200,9230,9200,496
|
|
20250102,103700,697493430,9200,9190,9200,9180,999
|
|
20250102,103600,688312640,9190,9180,9210,9180,379
|
|
20250102,103500,684828710,9180,9230,9230,9180,1136
|
|
20250102,103400,674389310,9230,9200,9230,9200,137
|
|
20250102,103300,673128610,9220,9220,9220,9200,1640
|
|
20250102,103200,658022000,9220,9190,9220,9180,224
|
|
20250102,103100,655962200,9190,9180,9190,9180,69
|
|
20250102,103000,655328110,9190,9210,9210,9190,1251
|
|
20250102,102900,643819190,9210,9220,9220,9210,329
|
|
20250102,102800,640788890,9230,9230,9230,9230,11
|
|
20250102,102700,640687360,9200,9210,9240,9200,562
|
|
20250102,102600,635504400,9200,9230,9230,9200,103
|
|
20250102,102500,634556740,9230,9210,9230,9190,903
|
|
20250102,102400,626242550,9220,9220,9220,9200,628
|
|
20250102,102300,620456190,9220,9230,9230,9220,284
|
|
20250102,102200,617837700,9230,9190,9230,9170,2707
|
|
20250102,102100,592940950,9170,9150,9190,9140,628
|
|
20250102,102000,587199330,9140,9130,9180,9130,899
|
|
20250102,101900,578977030,9120,9240,9240,9120,4377
|
|
20250102,101800,538971980,9240,9250,9250,9200,512
|
|
20250102,101700,534243700,9210,9250,9260,9210,201
|
|
20250102,101600,532385150,9260,9130,9260,9130,4797
|
|
20250102,101500,488202830,9130,9100,9130,9070,1113
|
|
20250102,101400,478062930,9100,9090,9100,9090,658
|
|
20250102,101300,472076250,9090,9060,9090,9050,1715
|
|
20250102,101200,456548700,9050,9050,9070,9050,1722
|
|
20250102,101100,440962630,9040,9060,9070,9040,2503
|
|
20250102,101000,418318770,9050,9050,9080,9050,1065
|
|
20250102,100900,408671680,9090,9050,9090,9040,2829
|
|
20250102,100800,383072450,9040,9040,9040,9030,4197
|
|
20250102,100700,345157780,9040,9060,9070,9030,2870
|
|
20250102,100600,319213340,9060,9070,9080,9030,2213
|
|
20250102,100500,299183640,9070,9090,9090,9050,4767
|
|
20250102,100400,255991530,9080,9120,9120,9080,3558
|
|
20250102,100300,223650290,9130,9120,9140,9090,1596
|
|
20250102,100200,209101210,9130,9150,9160,9080,2656
|
|
20250102,100100,184896060,9170,9250,9250,9130,4179
|
|
20250102,100000,146499330,9250,9240,9250,9210,15632
|