648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,194500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,194400,5831519760,10560,10560,10560,10560,0
|
|
20250113,194300,5831519760,10560,10560,10560,10560,0
|
|
20250113,194200,5831519760,10560,10560,10560,10560,0
|
|
20250113,194100,5831519760,10560,10560,10560,10560,0
|
|
20250113,194000,5831519760,10560,10560,10560,10560,0
|
|
20250113,193900,5831519760,10560,10560,10560,10560,0
|
|
20250113,193800,5831519760,10560,10560,10560,10560,0
|
|
20250113,193700,5831519760,10560,10560,10560,10560,0
|
|
20250113,193600,5831519760,10560,10560,10560,10560,0
|
|
20250113,193500,5831519760,10560,10560,10560,10560,0
|
|
20250113,193400,5831519760,10560,10560,10560,10560,0
|
|
20250113,193300,5831519760,10560,10560,10560,10560,0
|
|
20250113,193200,5831519760,10560,10560,10560,10560,0
|
|
20250113,193100,5831519760,10560,10560,10560,10560,0
|
|
20250113,193000,5831519760,10560,10560,10560,10560,0
|
|
20250113,192900,5831519760,10560,10560,10560,10560,0
|
|
20250113,192800,5831519760,10560,10560,10560,10560,0
|
|
20250113,192700,5831519760,10560,10560,10560,10560,0
|
|
20250113,192600,5831519760,10560,10560,10560,10560,0
|
|
20250113,192500,5831519760,10560,10560,10560,10560,0
|
|
20250113,192400,5831519760,10560,10560,10560,10560,0
|
|
20250113,192300,5831519760,10560,10560,10560,10560,0
|
|
20250113,192200,5831519760,10560,10560,10560,10560,0
|
|
20250113,192100,5831519760,10560,10560,10560,10560,0
|
|
20250113,192000,5831519760,10560,10560,10560,10560,0
|
|
20250113,191900,5831519760,10560,10560,10560,10560,0
|
|
20250113,191800,5831519760,10560,10560,10560,10560,0
|
|
20250113,191700,5831519760,10560,10560,10560,10560,0
|
|
20250113,191600,5831519760,10560,10560,10560,10560,0
|
|
20250113,191500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,191400,5831519760,10560,10560,10560,10560,0
|
|
20250113,191300,5831519760,10560,10560,10560,10560,0
|
|
20250113,191200,5831519760,10560,10560,10560,10560,0
|
|
20250113,191100,5831519760,10560,10560,10560,10560,0
|
|
20250113,191000,5831519760,10560,10560,10560,10560,0
|
|
20250113,190900,5831519760,10560,10560,10560,10560,0
|
|
20250113,190800,5831519760,10560,10560,10560,10560,0
|
|
20250113,190700,5831519760,10560,10560,10560,10560,0
|
|
20250113,190600,5831519760,10560,10560,10560,10560,0
|
|
20250113,190500,5831519760,10560,10560,10560,10560,0
|
|
20250113,190400,5831519760,10560,10560,10560,10560,0
|
|
20250113,190300,5831519760,10560,10560,10560,10560,0
|
|
20250113,190200,5831519760,10560,10560,10560,10560,0
|
|
20250113,190100,5831519760,10560,10560,10560,10560,0
|
|
20250113,190000,5831519760,10560,10560,10560,10560,0
|
|
20250113,185900,5831519760,10560,10560,10560,10560,0
|
|
20250113,185800,5831519760,10560,10560,10560,10560,0
|
|
20250113,185700,5831519760,10560,10560,10560,10560,0
|
|
20250113,185600,5831519760,10560,10560,10560,10560,0
|
|
20250113,185500,5831519760,10560,10560,10560,10560,0
|
|
20250113,185400,5831519760,10560,10560,10560,10560,0
|
|
20250113,185300,5831519760,10560,10560,10560,10560,0
|
|
20250113,185200,5831519760,10560,10560,10560,10560,0
|
|
20250113,185100,5831519760,10560,10560,10560,10560,0
|
|
20250113,185000,5831519760,10560,10560,10560,10560,0
|
|
20250113,184900,5831519760,10560,10560,10560,10560,0
|
|
20250113,184800,5831519760,10560,10560,10560,10560,0
|
|
20250113,184700,5831519760,10560,10560,10560,10560,0
|
|
20250113,184600,5831519760,10560,10560,10560,10560,0
|
|
20250113,184500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,184400,5831519760,10560,10560,10560,10560,0
|
|
20250113,184300,5831519760,10560,10560,10560,10560,0
|
|
20250113,184200,5831519760,10560,10560,10560,10560,0
|
|
20250113,184100,5831519760,10560,10560,10560,10560,0
|
|
20250113,184000,5831519760,10560,10560,10560,10560,0
|
|
20250113,183900,5831519760,10560,10560,10560,10560,0
|
|
20250113,183800,5831519760,10560,10560,10560,10560,0
|
|
20250113,183700,5831519760,10560,10560,10560,10560,0
|
|
20250113,183600,5831519760,10560,10560,10560,10560,0
|
|
20250113,183500,5831519760,10560,10560,10560,10560,0
|
|
20250113,183400,5831519760,10560,10560,10560,10560,0
|
|
20250113,183300,5831519760,10560,10560,10560,10560,0
|
|
20250113,183200,5831519760,10560,10560,10560,10560,0
|
|
20250113,183100,5831519760,10560,10560,10560,10560,0
|
|
20250113,183000,5831519760,10560,10560,10560,10560,0
|
|
20250113,182900,5831519760,10560,10560,10560,10560,0
|
|
20250113,182800,5831519760,10560,10560,10560,10560,0
|
|
20250113,182700,5831519760,10560,10560,10560,10560,0
|
|
20250113,182600,5831519760,10560,10560,10560,10560,0
|
|
20250113,182500,5831519760,10560,10560,10560,10560,0
|
|
20250113,182400,5831519760,10560,10560,10560,10560,0
|
|
20250113,182300,5831519760,10560,10560,10560,10560,0
|
|
20250113,182200,5831519760,10560,10560,10560,10560,0
|
|
20250113,182100,5831519760,10560,10560,10560,10560,0
|
|
20250113,182000,5831519760,10560,10560,10560,10560,0
|
|
20250113,181900,5831519760,10560,10560,10560,10560,0
|
|
20250113,181800,5831519760,10560,10560,10560,10560,0
|
|
20250113,181700,5831519760,10560,10560,10560,10560,0
|
|
20250113,181600,5831519760,10560,10560,10560,10560,0
|
|
20250113,181500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,181400,5831519760,10560,10560,10560,10560,0
|
|
20250113,181300,5831519760,10560,10560,10560,10560,0
|
|
20250113,181200,5831519760,10560,10560,10560,10560,0
|
|
20250113,181100,5831519760,10560,10560,10560,10560,0
|
|
20250113,181000,5831519760,10560,10560,10560,10560,0
|
|
20250113,180900,5831519760,10560,10560,10560,10560,0
|
|
20250113,180800,5831519760,10560,10560,10560,10560,0
|
|
20250113,180700,5831519760,10560,10560,10560,10560,0
|
|
20250113,180600,5831519760,10560,10560,10560,10560,0
|
|
20250113,180500,5831519760,10560,10560,10560,10560,0
|
|
20250113,180400,5831519760,10560,10560,10560,10560,0
|
|
20250113,180300,5831519760,10560,10560,10560,10560,0
|
|
20250113,180200,5831519760,10560,10560,10560,10560,0
|
|
20250113,180100,5831519760,10560,10560,10560,10560,0
|
|
20250113,180000,5831519760,10560,10560,10560,10560,0
|
|
20250113,175900,5831519760,10560,10560,10560,10560,0
|
|
20250113,175800,5831519760,10560,10560,10560,10560,0
|
|
20250113,175700,5831519760,10560,10560,10560,10560,0
|
|
20250113,175600,5831519760,10560,10560,10560,10560,0
|
|
20250113,175500,5831519760,10560,10560,10560,10560,0
|
|
20250113,175400,5831519760,10560,10560,10560,10560,0
|
|
20250113,175300,5831519760,10560,10560,10560,10560,0
|
|
20250113,175200,5831519760,10560,10560,10560,10560,0
|
|
20250113,175100,5831519760,10560,10560,10560,10560,0
|
|
20250113,175000,5831519760,10560,10560,10560,10560,0
|
|
20250113,174900,5831519760,10560,10560,10560,10560,0
|
|
20250113,174800,5831519760,10560,10560,10560,10560,0
|
|
20250113,174700,5831519760,10560,10560,10560,10560,0
|
|
20250113,174600,5831519760,10560,10560,10560,10560,0
|
|
20250113,174500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,174400,5831519760,10560,10560,10560,10560,0
|
|
20250113,174300,5831519760,10560,10560,10560,10560,0
|
|
20250113,174200,5831519760,10560,10560,10560,10560,0
|
|
20250113,174100,5831519760,10560,10560,10560,10560,0
|
|
20250113,174000,5831519760,10560,10560,10560,10560,0
|
|
20250113,173900,5831519760,10560,10560,10560,10560,0
|
|
20250113,173800,5831519760,10560,10560,10560,10560,0
|
|
20250113,173700,5831519760,10560,10560,10560,10560,0
|
|
20250113,173600,5831519760,10560,10560,10560,10560,0
|
|
20250113,173500,5831519760,10560,10560,10560,10560,0
|
|
20250113,173400,5831519760,10560,10560,10560,10560,0
|
|
20250113,173300,5831519760,10560,10560,10560,10560,0
|
|
20250113,173200,5831519760,10560,10560,10560,10560,0
|
|
20250113,173100,5831519760,10560,10560,10560,10560,0
|
|
20250113,173000,5831519760,10560,10560,10560,10560,0
|
|
20250113,172900,5831519760,10560,10560,10560,10560,0
|
|
20250113,172800,5831519760,10560,10560,10560,10560,0
|
|
20250113,172700,5831519760,10560,10560,10560,10560,0
|
|
20250113,172600,5831519760,10560,10560,10560,10560,0
|
|
20250113,172500,5831519760,10560,10560,10560,10560,0
|
|
20250113,172400,5831519760,10560,10560,10560,10560,0
|
|
20250113,172300,5831519760,10560,10560,10560,10560,0
|
|
20250113,172200,5831519760,10560,10560,10560,10560,0
|
|
20250113,172100,5831519760,10560,10560,10560,10560,0
|
|
20250113,172000,5831519760,10560,10560,10560,10560,0
|
|
20250113,171900,5831519760,10560,10560,10560,10560,0
|
|
20250113,171800,5831519760,10560,10560,10560,10560,0
|
|
20250113,171700,5831519760,10560,10560,10560,10560,0
|
|
20250113,171600,5831519760,10560,10560,10560,10560,0
|
|
20250113,171500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,171400,5831519760,10560,10560,10560,10560,0
|
|
20250113,171300,5831519760,10560,10560,10560,10560,0
|
|
20250113,171200,5831519760,10560,10560,10560,10560,0
|
|
20250113,171100,5831519760,10560,10560,10560,10560,0
|
|
20250113,171000,5831519760,10560,10560,10560,10560,0
|
|
20250113,170900,5831519760,10560,10560,10560,10560,0
|
|
20250113,170800,5831519760,10560,10560,10560,10560,0
|
|
20250113,170700,5831519760,10560,10560,10560,10560,0
|
|
20250113,170600,5831519760,10560,10560,10560,10560,0
|
|
20250113,170500,5831519760,10560,10560,10560,10560,0
|
|
20250113,170400,5831519760,10560,10560,10560,10560,0
|
|
20250113,170300,5831519760,10560,10560,10560,10560,0
|
|
20250113,170200,5831519760,10560,10560,10560,10560,0
|
|
20250113,170100,5831519760,10560,10560,10560,10560,0
|
|
20250113,170000,5831519760,10560,10560,10560,10560,0
|
|
20250113,165900,5831519760,10560,10560,10560,10560,0
|
|
20250113,165800,5831519760,10560,10560,10560,10560,0
|
|
20250113,165700,5831519760,10560,10560,10560,10560,0
|
|
20250113,165600,5831519760,10560,10560,10560,10560,0
|
|
20250113,165500,5831519760,10560,10560,10560,10560,0
|
|
20250113,165400,5831519760,10560,10560,10560,10560,0
|
|
20250113,165300,5831519760,10560,10560,10560,10560,0
|
|
20250113,165200,5831519760,10560,10560,10560,10560,0
|
|
20250113,165100,5831519760,10560,10560,10560,10560,0
|
|
20250113,165000,5831519760,10560,10560,10560,10560,0
|
|
20250113,164900,5831519760,10560,10560,10560,10560,0
|
|
20250113,164800,5831519760,10560,10560,10560,10560,0
|
|
20250113,164700,5831519760,10560,10560,10560,10560,0
|
|
20250113,164600,5831519760,10560,10560,10560,10560,0
|
|
20250113,164500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,164400,5831519760,10560,10560,10560,10560,0
|
|
20250113,164300,5831519760,10560,10560,10560,10560,0
|
|
20250113,164200,5831519760,10560,10560,10560,10560,0
|
|
20250113,164100,5831519760,10560,10560,10560,10560,0
|
|
20250113,164000,5831519760,10560,10560,10560,10560,0
|
|
20250113,163900,5831519760,10560,10560,10560,10560,0
|
|
20250113,163800,5831519760,10560,10560,10560,10560,0
|
|
20250113,163700,5831519760,10560,10560,10560,10560,0
|
|
20250113,163600,5831519760,10560,10560,10560,10560,0
|
|
20250113,163500,5831519760,10560,10560,10560,10560,0
|
|
20250113,163400,5831519760,10560,10560,10560,10560,0
|
|
20250113,163300,5831519760,10560,10560,10560,10560,0
|
|
20250113,163200,5831519760,10560,10560,10560,10560,0
|
|
20250113,163100,5831519760,10560,10560,10560,10560,0
|
|
20250113,163000,5831519760,10560,10560,10560,10560,0
|
|
20250113,162900,5831519760,10560,10560,10560,10560,0
|
|
20250113,162800,5831519760,10560,10560,10560,10560,0
|
|
20250113,162700,5831519760,10560,10560,10560,10560,0
|
|
20250113,162600,5831519760,10560,10560,10560,10560,0
|
|
20250113,162500,5831519760,10560,10560,10560,10560,0
|
|
20250113,162400,5831519760,10560,10560,10560,10560,0
|
|
20250113,162300,5831519760,10560,10560,10560,10560,0
|
|
20250113,162200,5831519760,10560,10560,10560,10560,0
|
|
20250113,162100,5831519760,10560,10560,10560,10560,0
|
|
20250113,162000,5831519760,10560,10560,10560,10560,0
|
|
20250113,161900,5831519760,10560,10560,10560,10560,0
|
|
20250113,161800,5831519760,10560,10560,10560,10560,0
|
|
20250113,161700,5831519760,10560,10560,10560,10560,0
|
|
20250113,161600,5831519760,10560,10560,10560,10560,0
|
|
20250113,161500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,161400,5831519760,10560,10560,10560,10560,0
|
|
20250113,161300,5831519760,10560,10560,10560,10560,0
|
|
20250113,161200,5831519760,10560,10560,10560,10560,0
|
|
20250113,161100,5831519760,10560,10560,10560,10560,0
|
|
20250113,161000,5831519760,10560,10560,10560,10560,0
|
|
20250113,160900,5831519760,10560,10560,10560,10560,0
|
|
20250113,160800,5831519760,10560,10560,10560,10560,0
|
|
20250113,160700,5831519760,10560,10560,10560,10560,0
|
|
20250113,160600,5831519760,10560,10560,10560,10560,0
|
|
20250113,160500,5831519760,10560,10560,10560,10560,0
|
|
20250113,160400,5831519760,10560,10560,10560,10560,0
|
|
20250113,160300,5831519760,10560,10560,10560,10560,0
|
|
20250113,160200,5831519760,10560,10560,10560,10560,0
|
|
20250113,160100,5831519760,10560,10560,10560,10560,0
|
|
20250113,160000,5831519760,10560,10560,10560,10560,0
|
|
20250113,155900,5831519760,10560,10560,10560,10560,0
|
|
20250113,155800,5831519760,10560,10560,10560,10560,0
|
|
20250113,155700,5831519760,10560,10560,10560,10560,0
|
|
20250113,155600,5831519760,10560,10560,10560,10560,0
|
|
20250113,155500,5831519760,10560,10560,10560,10560,0
|
|
20250113,155400,5831519760,10560,10560,10560,10560,0
|
|
20250113,155300,5831519760,10560,10560,10560,10560,0
|
|
20250113,155200,5831519760,10560,10560,10560,10560,0
|
|
20250113,155100,5831519760,10560,10560,10560,10560,0
|
|
20250113,155000,5831519760,10560,10560,10560,10560,0
|
|
20250113,154900,5831519760,10560,10560,10560,10560,0
|
|
20250113,154800,5831519760,10560,10560,10560,10560,0
|
|
20250113,154700,5831519760,10560,10560,10560,10560,0
|
|
20250113,154600,5831519760,10560,10560,10560,10560,0
|
|
20250113,154500,5831519760,10560,10560,10560,10560,8102
|
|
20250113,154400,5831519760,10560,10560,10560,10560,0
|
|
20250113,154300,5831519760,10560,10560,10560,10560,0
|
|
20250113,154200,5831519760,10560,10560,10560,10560,0
|
|
20250113,154100,5831519760,10560,10560,10560,10560,0
|
|
20250113,154000,5831519760,10560,10560,10560,10560,0
|
|
20250113,153900,5831519760,10560,10560,10560,10560,0
|
|
20250113,153800,5831519760,10560,10560,10560,10560,0
|
|
20250113,153700,5831519760,10560,10560,10560,10560,0
|
|
20250113,153600,5831519760,10560,10560,10560,10560,0
|
|
20250113,153500,5831519760,10560,10560,10560,10560,0
|
|
20250113,153400,5831519760,10560,10560,10560,10560,0
|
|
20250113,153300,5831519760,10560,10560,10560,10560,0
|
|
20250113,153200,5831519760,10560,10560,10560,10560,0
|
|
20250113,153100,5831519760,10560,10560,10560,10560,0
|
|
20250113,153000,5831519760,10560,10560,10560,10560,8102
|
|
20250113,152900,5745962640,10560,10560,10560,10560,0
|
|
20250113,152800,5745962640,10560,10560,10560,10560,0
|
|
20250113,152700,5745962640,10560,10560,10560,10560,0
|
|
20250113,152600,5745962640,10560,10560,10560,10560,0
|
|
20250113,152500,5745962640,10560,10560,10560,10560,0
|
|
20250113,152400,5745962640,10560,10560,10560,10560,0
|
|
20250113,152300,5745962640,10560,10560,10560,10560,0
|
|
20250113,152200,5745962640,10560,10560,10560,10560,0
|
|
20250113,152100,5745962640,10560,10560,10560,10560,0
|
|
20250113,152000,5745962640,10560,10560,10560,10560,0
|
|
20250113,151900,5745962640,10560,10540,10560,10540,1566
|
|
20250113,151800,5729445340,10530,10510,10540,10510,1372
|
|
20250113,151700,5715007150,10520,10510,10520,10510,517
|
|
20250113,151600,5709573250,10510,10510,10510,10500,1138
|
|
20250113,151500,5697614390,10510,10510,10510,10500,2292
|
|
20250113,151400,5673535410,10520,10510,10520,10510,500
|
|
20250113,151300,5668279450,10510,10510,10520,10510,250
|
|
20250113,151200,5665651850,10510,10510,10510,10500,669
|
|
20250113,151100,5658621410,10520,10500,10520,10500,5222
|
|
20250113,151000,5603692870,10500,10510,10510,10500,769
|
|
20250113,150900,5595617940,10510,10510,10510,10500,1252
|
|
20250113,150800,5582460170,10510,10510,10520,10510,980
|
|
20250113,150700,5572157390,10510,10520,10520,10510,249
|
|
20250113,150600,5569538660,10530,10520,10530,10520,1594
|
|
20250113,150500,5552757330,10520,10520,10530,10520,562
|
|
20250113,150400,5546844590,10530,10520,10530,10520,863
|
|
20250113,150300,5537765230,10520,10520,10530,10520,11
|
|
20250113,150200,5537649500,10530,10520,10530,10510,2540
|
|
20250113,150100,5510931470,10510,10520,10520,10510,382
|
|
20250113,150000,5506914850,10510,10510,10520,10500,1333
|
|
20250113,145900,5492905020,10510,10500,10520,10500,226
|
|
20250113,145800,5490530410,10510,10510,10520,10500,1347
|
|
20250113,145700,5476373450,10520,10510,10520,10510,132
|
|
20250113,145600,5474986120,10510,10510,10520,10510,7
|
|
20250113,145500,5474912540,10520,10510,10520,10510,120
|
|
20250113,145400,5473650320,10510,10510,10510,10510,968
|
|
20250113,145300,5463476640,10500,10510,10510,10500,2717
|
|
20250113,145200,5434947940,10500,10500,10500,10490,243
|
|
20250113,145100,5432397880,10500,10490,10500,10490,669
|
|
20250113,145000,5425374740,10490,10510,10520,10490,702
|
|
20250113,144900,5418001780,10510,10520,10520,10510,747
|
|
20250113,144800,5410150060,10520,10510,10520,10510,14
|
|
20250113,144700,5410002800,10510,10500,10510,10500,105
|
|
20250113,144600,5408899270,10500,10500,10500,10490,1004
|
|
20250113,144500,5398359850,10490,10480,10490,10480,2152
|
|
20250113,144400,5375786390,10480,10480,10490,10480,90
|
|
20250113,144300,5374842660,10480,10480,10490,10480,44
|
|
20250113,144200,5374381510,10480,10480,10490,10480,703
|
|
20250113,144100,5367013060,10480,10490,10490,10480,121
|
|
20250113,144000,5365744090,10490,10490,10490,10480,10
|
|
20250113,143900,5365639200,10480,10500,10500,10480,1978
|
|
20250113,143800,5344889950,10490,10500,10500,10490,1637
|
|
20250113,143700,5327717420,10490,10500,10510,10490,157
|
|
20250113,143600,5326068940,10490,10470,10500,10470,1200
|
|
20250113,143500,5313486870,10470,10480,10480,10470,10
|
|
20250113,143400,5313382080,10480,10480,10480,10470,986
|
|
20250113,143300,5303048820,10490,10490,10500,10480,475
|
|
20250113,143200,5298067040,10490,10480,10490,10470,757
|
|
20250113,143100,5290133660,10470,10480,10480,10470,1194
|
|
20250113,143000,5277631570,10480,10480,10480,10470,710
|
|
20250113,142900,5270194480,10480,10480,10480,10470,3190
|
|
20250113,142800,5236768510,10490,10510,10510,10480,14622
|
|
20250113,142700,5083270260,10510,10500,10510,10500,223
|
|
20250113,142600,5080927410,10510,10500,10510,10500,58
|
|
20250113,142500,5080318270,10510,10510,10510,10500,3833
|
|
20250113,142400,5040065730,10510,10500,10510,10500,1266
|
|
20250113,142300,5026761060,10510,10500,10510,10500,3783
|
|
20250113,142200,4987029100,10510,10510,10510,10500,45
|
|
20250113,142100,4986556570,10500,10510,10520,10500,4512
|
|
20250113,142000,4939136370,10520,10520,10520,10510,3674
|
|
20250113,141900,4900521580,10520,10520,10530,10510,1623
|
|
20250113,141800,4883457610,10520,10520,10520,10510,634
|
|
20250113,141700,4876787940,10530,10520,10530,10520,96
|
|
20250113,141600,4875778010,10520,10510,10520,10510,431
|
|
20250113,141500,4871247920,10520,10520,10530,10520,304
|
|
20250113,141400,4868048310,10520,10520,10520,10520,413
|
|
20250113,141300,4863703550,10520,10510,10520,10510,613
|
|
20250113,141200,4857258500,10520,10510,10520,10510,309
|
|
20250113,141100,4854009340,10510,10520,10520,10510,638
|
|
20250113,141000,4847299230,10520,10520,10530,10520,1279
|
|
20250113,140900,4833844020,10520,10530,10540,10520,4374
|
|
20250113,140800,4787812320,10530,10530,10540,10530,148
|
|
20250113,140700,4786253640,10530,10530,10540,10530,257
|
|
20250113,140600,4783547280,10530,10540,10540,10530,2139
|
|
20250113,140500,4761022610,10540,10530,10540,10530,545
|
|
20250113,140400,4755283180,10530,10550,10550,10530,85
|
|
20250113,140300,4754388020,10540,10550,10550,10540,21
|
|
20250113,140200,4754166670,10550,10530,10550,10520,84
|
|
20250113,140100,4753281470,10530,10530,10530,10520,131
|
|
20250113,140000,4751902920,10530,10530,10530,10520,513
|
|
20250113,135900,4746501530,10530,10530,10540,10530,333
|
|
20250113,135800,4742995000,10530,10540,10540,10530,107
|
|
20250113,135700,4741868240,10550,10550,10550,10540,26
|
|
20250113,135600,4741593960,10540,10540,10540,10540,156
|
|
20250113,135500,4739949720,10540,10540,10540,10530,625
|
|
20250113,135400,4733362860,10530,10530,10540,10530,1194
|
|
20250113,135300,4720789320,10540,10540,10540,10530,250
|
|
20250113,135200,4718156640,10540,10540,10540,10530,24
|
|
20250113,135100,4717903780,10540,10540,10540,10530,125
|
|
20250113,135000,4716587220,10540,10530,10540,10530,507
|
|
20250113,134900,4711248490,10520,10530,10530,10520,195
|
|
20250113,134800,4709196870,10530,10530,10540,10530,859
|
|
20250113,134700,4700151580,10530,10530,10540,10520,667
|
|
20250113,134600,4693128120,10530,10530,10530,10520,1454
|
|
20250113,134500,4677819700,10530,10550,10550,10530,1618
|
|
20250113,134400,4660771470,10550,10550,10550,10550,362
|
|
20250113,134300,4656952370,10550,10550,10550,10540,2027
|
|
20250113,134200,4635567820,10540,10550,10550,10540,73
|
|
20250113,134100,4634798070,10540,10540,10550,10530,1028
|
|
20250113,134000,4623960500,10540,10540,10540,10530,650
|
|
20250113,133900,4617110370,10540,10540,10540,10530,129
|
|
20250113,133800,4615750920,10540,10550,10550,10530,201
|
|
20250113,133700,4613632220,10550,10550,10550,10550,14
|
|
20250113,133600,4613484520,10540,10540,10540,10530,1072
|
|
20250113,133500,4602186540,10530,10530,10530,10530,32
|
|
20250113,133400,4601849580,10530,10530,10530,10530,196
|
|
20250113,133300,4599785700,10530,10530,10530,10530,1015
|
|
20250113,133200,4589097750,10520,10530,10530,10520,2250
|
|
20250113,133100,4565411790,10530,10530,10540,10530,1693
|
|
20250113,133000,4547584320,10540,10540,10540,10540,314
|
|
20250113,132900,4544274760,10540,10540,10540,10530,4746
|
|
20250113,132800,4494270250,10540,10550,10550,10540,218
|
|
20250113,132700,4491971740,10540,10550,10550,10540,143
|
|
20250113,132600,4490463410,10550,10550,10560,10550,2798
|
|
20250113,132500,4460944240,10550,10540,10550,10540,1012
|
|
20250113,132400,4450277610,10550,10560,10590,10550,298
|
|
20250113,132300,4447132280,10590,10540,10620,10540,7233
|
|
20250113,132200,4370424510,10540,10530,10540,10530,296
|
|
20250113,132100,4367305110,10530,10530,10540,10530,189
|
|
20250113,132000,4365314890,10530,10540,10540,10530,372
|
|
20250113,131900,4361397700,10540,10530,10540,10530,230
|
|
20250113,131800,4358973910,10540,10540,10540,10540,873
|
|
20250113,131700,4349772490,10530,10530,10540,10530,94
|
|
20250113,131600,4348782660,10530,10530,10530,10530,141
|
|
20250113,131500,4347297930,10530,10530,10530,10530,197
|
|
20250113,131400,4345223520,10530,10530,10540,10520,1323
|
|
20250113,131300,4331293240,10540,10530,10540,10530,10
|
|
20250113,131200,4331187930,10530,10540,10540,10530,170
|
|
20250113,131100,4329397620,10540,10550,10550,10540,296
|
|
20250113,131000,4326277280,10550,10540,10550,10540,192
|
|
20250113,130900,4324253290,10540,10540,10540,10540,788
|
|
20250113,130800,4315947770,10530,10540,10540,10530,647
|
|
20250113,130700,4309134750,10540,10530,10540,10530,113
|
|
20250113,130600,4307944050,10530,10540,10540,10530,201
|
|
20250113,130500,4305826180,10540,10540,10540,10530,61
|
|
20250113,130400,4305183540,10540,10520,10540,10520,1274
|
|
20250113,130300,4291766880,10520,10520,10520,10520,394
|
|
20250113,130200,4287622000,10530,10510,10530,10510,1163
|
|
20250113,130100,4275396870,10520,10520,10520,10520,24
|
|
20250113,130000,4275144390,10520,10520,10520,10520,675
|
|
20250113,125900,4268043390,10520,10520,10520,10520,1039
|
|
20250113,125800,4257113110,10520,10520,10520,10520,200
|
|
20250113,125700,4255009110,10520,10520,10530,10520,558
|
|
20250113,125600,4249134450,10530,10530,10530,10520,5
|
|
20250113,125500,4249081810,10520,10530,10530,10520,114
|
|
20250113,125400,4247882290,10520,10520,10530,10520,45
|
|
20250113,125300,4247408880,10520,10530,10530,10520,4913
|
|
20250113,125200,4195723490,10530,10520,10530,10520,699
|
|
20250113,125100,4188369530,10520,10530,10530,10520,604
|
|
20250113,125000,4182011080,10530,10530,10530,10520,3945
|
|
20250113,124900,4140509290,10530,10540,10540,10530,2979
|
|
20250113,124800,4109140280,10530,10540,10540,10530,179
|
|
20250113,124700,4107255110,10540,10540,10540,10530,1569
|
|
20250113,124600,4090731920,10540,10540,10540,10530,384
|
|
20250113,124500,4086687270,10530,10550,10550,10530,145
|
|
20250113,124400,4085158200,10550,10540,10550,10530,623
|
|
20250113,124300,4078596420,10530,10530,10540,10530,633
|
|
20250113,124200,4071930630,10550,10550,10550,10530,1722
|
|
20250113,124100,4053797780,10550,10540,10550,10530,272
|
|
20250113,124000,4050931710,10540,10550,10550,10540,1899
|
|
20250113,123900,4030912350,10550,10550,10550,10540,1098
|
|
20250113,123800,4019330390,10550,10550,10550,10540,597
|
|
20250113,123700,4013033780,10550,10550,10550,10540,300
|
|
20250113,123600,4009868830,10550,10540,10560,10540,1063
|
|
20250113,123500,3998655180,10540,10540,10550,10540,1132
|
|
20250113,123400,3986723290,10540,10560,10560,10540,3171
|
|
20250113,123300,3953269880,10550,10560,10560,10550,977
|
|
20250113,123200,3942961780,10550,10560,10560,10550,405
|
|
20250113,123100,3938688520,10560,10560,10560,10550,2134
|
|
20250113,123000,3916174750,10560,10560,10560,10560,220
|
|
20250113,122900,3913851550,10550,10580,10580,10550,10175
|
|
20250113,122800,3806439940,10580,10570,10580,10570,994
|
|
20250113,122700,3795930180,10560,10560,10570,10560,975
|
|
20250113,122600,3785629060,10570,10570,10570,10560,332
|
|
20250113,122500,3782122960,10570,10570,10570,10560,330
|
|
20250113,122400,3778638030,10570,10570,10570,10560,278
|
|
20250113,122300,3775701980,10570,10570,10570,10570,575
|
|
20250113,122200,3769624230,10570,10570,10570,10560,748
|
|
20250113,122100,3761720710,10570,10580,10580,10560,536
|
|
20250113,122000,3756055430,10580,10580,10580,10570,121
|
|
20250113,121900,3754776100,10570,10580,10580,10560,603
|
|
20250113,121800,3748402330,10570,10560,10570,10560,1404
|
|
20250113,121700,3733563470,10560,10570,10570,10560,5281
|
|
20250113,121600,3677747360,10570,10580,10580,10570,71
|
|
20250113,121500,3676996880,10580,10580,10580,10580,110
|
|
20250113,121400,3675833080,10580,10590,10590,10570,1382
|
|
20250113,121300,3661212130,10590,10590,10590,10590,201
|
|
20250113,121200,3659083540,10590,10590,10590,10580,765
|
|
20250113,121100,3650988530,10590,10610,10610,10580,5351
|
|
20250113,121000,3594325130,10600,10610,10610,10600,85
|
|
20250113,120900,3593423920,10610,10610,10610,10610,396
|
|
20250113,120800,3589222360,10610,10610,10610,10600,229
|
|
20250113,120700,3586793950,10610,10610,10610,10600,140
|
|
20250113,120600,3585309170,10610,10600,10610,10600,513
|
|
20250113,120500,3579871310,10610,10610,10610,10610,607
|
|
20250113,120400,3573431040,10610,10600,10610,10600,268
|
|
20250113,120300,3570590060,10610,10610,10610,10600,77
|
|
20250113,120200,3569773720,10610,10610,10610,10610,11
|
|
20250113,120100,3569657010,10610,10620,10620,10610,266
|
|
20250113,120000,3566833010,10620,10600,10620,10600,184
|
|
20250113,115900,3564881910,10600,10600,10610,10600,757
|
|
20250113,115800,3556852890,10600,10600,10600,10600,44
|
|
20250113,115700,3556386490,10590,10590,10600,10590,157
|
|
20250113,115600,3554723850,10590,10590,10590,10590,63
|
|
20250113,115500,3554056680,10600,10590,10600,10590,2
|
|
20250113,115400,3554035490,10590,10600,10600,10590,116
|
|
20250113,115300,3552806090,10590,10600,10600,10590,209
|
|
20250113,115200,3550592770,10590,10600,10600,10580,6210
|
|
20250113,115100,3484800050,10610,10610,10610,10610,1300
|
|
20250113,115000,3471007050,10620,10610,10620,10610,80
|
|
20250113,114900,3470158040,10610,10620,10620,10610,549
|
|
20250113,114800,3464333140,10610,10620,10620,10610,70
|
|
20250113,114700,3463590400,10610,10620,10620,10610,177
|
|
20250113,114600,3461712390,10620,10610,10620,10610,499
|
|
20250113,114500,3456417990,10610,10630,10630,10610,113
|
|
20250113,114400,3455217960,10620,10630,10630,10620,73
|
|
20250113,114300,3454442690,10620,10620,10620,10620,33
|
|
20250113,114200,3454092230,10620,10610,10620,10610,510
|
|
20250113,114100,3448681030,10610,10590,10610,10590,3913
|
|
20250113,114000,3407193550,10600,10600,10600,10600,12
|
|
20250113,113900,3407066350,10600,10590,10600,10590,292
|
|
20250113,113800,3403973030,10580,10600,10600,10580,2747
|
|
20250113,113700,3374875300,10600,10600,10610,10600,538
|
|
20250113,113600,3369172490,10610,10610,10610,10600,856
|
|
20250113,113500,3360094330,10610,10620,10620,10610,211
|
|
20250113,113400,3357855520,10610,10620,10620,10600,194
|
|
20250113,113300,3355797650,10610,10620,10620,10610,247
|
|
20250113,113200,3353176960,10620,10610,10620,10610,292
|
|
20250113,113100,3350076890,10610,10600,10610,10600,270
|
|
20250113,113000,3347214680,10610,10620,10620,10610,58
|
|
20250113,112900,3346599150,10610,10610,10620,10610,122
|
|
20250113,112800,3345304720,10620,10610,10620,10610,29
|
|
20250113,112700,3344997000,10610,10640,10640,10610,1051
|
|
20250113,112600,3333827560,10640,10630,10640,10630,324
|
|
20250113,112500,3330382930,10640,10640,10640,10640,46
|
|
20250113,112400,3329893490,10640,10630,10640,10630,31
|
|
20250113,112300,3329563850,10630,10630,10640,10630,427
|
|
20250113,112200,3325024640,10640,10620,10640,10620,653
|
|
20250113,112100,3318078460,10620,10600,10620,10580,3444
|
|
20250113,112000,3281602990,10600,10610,10610,10600,153
|
|
20250113,111900,3279979920,10620,10630,10630,10610,241
|
|
20250113,111800,3277422400,10630,10620,10630,10610,2133
|
|
20250113,111700,3254753140,10620,10610,10620,10610,444
|
|
20250113,111600,3250041360,10610,10590,10610,10590,762
|
|
20250113,111500,3241964210,10590,10590,10590,10580,177
|
|
20250113,111400,3240090360,10590,10590,10600,10590,1401
|
|
20250113,111300,3225253750,10590,10590,10590,10580,409
|
|
20250113,111200,3220922940,10580,10580,10580,10570,420
|
|
20250113,111100,3216479410,10580,10590,10590,10580,2254
|
|
20250113,111000,3192630650,10590,10580,10600,10580,796
|
|
20250113,110900,3184202990,10580,10590,10590,10580,406
|
|
20250113,110800,3179904250,10580,10590,10590,10580,400
|
|
20250113,110700,3175669750,10590,10600,10600,10590,1153
|
|
20250113,110600,3163459410,10590,10590,10600,10590,46
|
|
20250113,110500,3162972250,10600,10590,10600,10590,908
|
|
20250113,110400,3153356330,10600,10610,10610,10600,737
|
|
20250113,110300,3145541020,10610,10610,10610,10600,570
|
|
20250113,110200,3139496710,10610,10600,10610,10600,661
|
|
20250113,110100,3132484390,10610,10600,10610,10590,2169
|
|
20250113,110000,3109503720,10600,10590,10600,10590,134
|
|
20250113,105900,3108084350,10590,10590,10600,10590,251
|
|
20250113,105800,3105426210,10600,10590,10600,10590,2243
|
|
20250113,105700,3081653660,10600,10600,10600,10590,615
|
|
20250113,105600,3075134970,10600,10600,10600,10590,4951
|
|
20250113,105500,3022671200,10600,10600,10610,10600,1914
|
|
20250113,105400,3002382770,10600,10610,10620,10600,1670
|
|
20250113,105300,2984664030,10620,10630,10630,10610,759
|
|
20250113,105200,2976607310,10620,10610,10620,10610,423
|
|
20250113,105100,2972116080,10610,10620,10620,10610,725
|
|
20250113,105000,2964419470,10630,10610,10630,10610,199
|
|
20250113,104900,2962306390,10610,10600,10610,10600,2065
|
|
20250113,104800,2940400870,10600,10610,10610,10600,436
|
|
20250113,104700,2935775210,10610,10610,10610,10600,56
|
|
20250113,104600,2935181350,10600,10600,10610,10600,379
|
|
20250113,104500,2931161680,10610,10600,10610,10600,624
|
|
20250113,104400,2924544180,10610,10600,10610,10600,1040
|
|
20250113,104300,2913519970,10600,10610,10610,10600,188
|
|
20250113,104200,2911526950,10610,10600,10610,10600,234
|
|
20250113,104100,2909046510,10610,10610,10610,10600,1289
|
|
20250113,104000,2895382050,10610,10610,10620,10610,282
|
|
20250113,103900,2892389600,10620,10620,10620,10610,128
|
|
20250113,103800,2891030440,10620,10620,10620,10600,6071
|
|
20250113,103700,2826613980,10630,10630,10630,10620,652
|
|
20250113,103600,2819689600,10620,10630,10640,10620,2095
|
|
20250113,103500,2797437560,10640,10620,10640,10620,257
|
|
20250113,103400,2794706410,10620,10620,10640,10620,483
|
|
20250113,103300,2789569960,10640,10640,10640,10620,2557
|
|
20250113,103200,2762388070,10640,10650,10660,10640,5245
|
|
20250113,103100,2706556750,10650,10660,10660,10650,151
|
|
20250113,103000,2704947480,10660,10650,10660,10650,198
|
|
20250113,102900,2702838520,10660,10660,10670,10650,2804
|
|
20250113,102800,2672965980,10650,10650,10660,10650,2743
|
|
20250113,102700,2643751350,10650,10650,10650,10640,1063
|
|
20250113,102600,2632430470,10650,10650,10650,10640,349
|
|
20250113,102500,2628716430,10640,10650,10660,10640,2736
|
|
20250113,102400,2599576230,10650,10680,10680,10650,1958
|
|
20250113,102300,2578705840,10680,10670,10700,10670,42
|
|
20250113,102200,2578256960,10680,10690,10690,10680,248
|
|
20250113,102100,2575607390,10690,10670,10700,10660,1071
|
|
20250113,102000,2564181730,10670,10660,10680,10660,1348
|
|
20250113,101900,2549798350,10650,10660,10670,10650,2638
|
|
20250113,101800,2521691330,10660,10690,10690,10650,19326
|
|
20250113,101700,2315595350,10700,10710,10720,10700,4946
|
|
20250113,101600,2262668840,10700,10700,10710,10700,479
|
|
20250113,101500,2257539790,10700,10720,10730,10700,949
|
|
20250113,101400,2247377310,10710,10720,10730,10710,1296
|
|
20250113,101300,2233494400,10720,10720,10720,10710,2309
|
|
20250113,101200,2208742220,10720,10720,10720,10710,883
|
|
20250113,101100,2199285130,10710,10730,10730,10710,1203
|
|
20250113,101000,2186390470,10720,10730,10730,10710,630
|
|
20250113,100900,2179641590,10720,10720,10720,10720,48
|
|
20250113,100800,2179127030,10730,10710,10730,10700,1227
|
|
20250113,100700,2165980400,10700,10710,10720,10700,976
|
|
20250113,100600,2155532530,10710,10720,10720,10700,2901
|
|
20250113,100500,2124469160,10720,10720,10730,10720,500
|
|
20250113,100400,2119109070,10720,10720,10730,10720,1211
|
|
20250113,100300,2106126040,10730,10730,10730,10720,2066
|
|
20250113,100200,2083960500,10740,10750,10760,10740,5240
|
|
20250113,100100,2027650580,10760,10780,10800,10750,2182
|
|
20250113,100000,2004164480,10770,10810,10810,10770,109
|
|
20250113,095900,2002990450,10770,10770,10770,10760,809
|
|
20250113,095800,1994282760,10770,10800,10800,10770,1886
|
|
20250113,095700,1973929810,10800,10830,10830,10800,314
|
|
20250113,095600,1970536110,10800,10800,10810,10800,1237
|
|
20250113,095500,1957174070,10790,10760,10790,10760,401
|
|
20250113,095400,1952850360,10770,10750,10770,10750,168
|
|
20250113,095300,1951043010,10760,10750,10760,10750,544
|
|
20250113,095200,1945194980,10740,10740,10750,10740,332
|
|
20250113,095100,1941628590,10740,10750,10770,10740,3535
|
|
20250113,095000,1903627240,10750,10760,10800,10750,1864
|
|
20250113,094900,1883554440,10770,10750,10770,10750,877
|
|
20250113,094800,1874123480,10760,10810,10850,10760,5296
|
|
20250113,094700,1817053250,10820,10860,10870,10820,2171
|
|
20250113,094600,1793555340,10840,10870,10870,10840,2069
|
|
20250113,094500,1771117650,10880,10880,10900,10870,2741
|
|
20250113,094400,1741291810,10850,10870,10870,10850,656
|
|
20250113,094300,1734162680,10860,10790,10860,10770,6616
|
|
20250113,094200,1662691360,10790,10770,10800,10770,1540
|
|
20250113,094100,1646090240,10780,10770,10780,10770,131
|
|
20250113,094000,1644678800,10760,10770,10770,10760,238
|
|
20250113,093900,1642116530,10770,10770,10780,10760,800
|
|
20250113,093800,1633501840,10780,10800,10800,10770,835
|
|
20250113,093700,1624496590,10800,10800,10820,10780,5250
|
|
20250113,093600,1567826230,10800,10820,10820,10800,798
|
|
20250113,093500,1559195180,10820,10800,10850,10790,3262
|
|
20250113,093400,1523924750,10800,10760,10800,10750,1333
|
|
20250113,093300,1509550140,10760,10780,10780,10760,611
|
|
20250113,093200,1502968620,10780,10760,10790,10750,1331
|
|
20250113,093100,1488637920,10750,10730,10750,10730,3231
|
|
20250113,093000,1453928490,10720,10720,10730,10720,1198
|
|
20250113,092900,1441085870,10720,10720,10720,10710,883
|
|
20250113,092800,1431620960,10720,10730,10730,10710,547
|
|
20250113,092700,1425759420,10720,10730,10750,10720,1771
|
|
20250113,092600,1406750620,10730,10720,10730,10720,279
|
|
20250113,092500,1403759710,10710,10740,10740,10700,2278
|
|
20250113,092400,1379361960,10740,10730,10740,10710,1249
|
|
20250113,092300,1365966330,10730,10730,10730,10710,626
|
|
20250113,092200,1359250690,10730,10710,10730,10700,4555
|
|
20250113,092100,1310422470,10720,10670,10730,10670,2267
|
|
20250113,092000,1286178180,10670,10670,10680,10660,3368
|
|
20250113,091900,1250250230,10670,10660,10670,10660,880
|
|
20250113,091800,1240861760,10670,10660,10670,10650,1192
|
|
20250113,091700,1228158850,10660,10680,10680,10660,3963
|
|
20250113,091600,1185909750,10670,10670,10680,10660,3067
|
|
20250113,091500,1153179900,10680,10690,10690,10670,3716
|
|
20250113,091400,1113492290,10690,10700,10700,10680,5954
|
|
20250113,091300,1049832360,10700,10730,10740,10690,5853
|
|
20250113,091200,987142380,10730,10740,10740,10720,1400
|
|
20250113,091100,972116330,10740,10700,10740,10690,1808
|
|
20250113,091000,952733640,10720,10670,10720,10660,1867
|
|
20250113,090900,932800210,10660,10690,10690,10660,1867
|
|
20250113,090800,912885810,10690,10670,10690,10660,2307
|
|
20250113,090700,888256900,10680,10660,10690,10660,4333
|
|
20250113,090600,842039020,10670,10750,10750,10670,9047
|
|
20250113,090500,745251840,10750,10690,10760,10680,10730
|
|
20250113,090400,630355290,10690,10770,10770,10690,6812
|
|
20250113,090300,557312950,10760,10790,10790,10740,1700
|
|
20250113,090200,539022140,10790,10780,10810,10710,17540
|
|
20250113,090100,350783850,10780,10760,10780,10680,7334
|
|
20250113,090000,272066590,10760,10660,10770,10650,25485
|