672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,200800,6441358470,7450,7450,7450,7450,0
|
|
20250106,200700,6441358470,7450,7450,7450,7450,0
|
|
20250106,200600,6441358470,7450,7450,7450,7450,0
|
|
20250106,200500,6441358470,7450,7450,7450,7450,0
|
|
20250106,200400,6441358470,7450,7450,7450,7450,0
|
|
20250106,200300,6441358470,7450,7450,7450,7450,0
|
|
20250106,200200,6441358470,7450,7450,7450,7450,0
|
|
20250106,200100,6441358470,7450,7450,7450,7450,0
|
|
20250106,200000,6441358470,7450,7450,7450,7450,0
|
|
20250106,195900,6441358470,7450,7450,7450,7450,0
|
|
20250106,195800,6441358470,7450,7450,7450,7450,0
|
|
20250106,195700,6441358470,7450,7450,7450,7450,0
|
|
20250106,195600,6441358470,7450,7450,7450,7450,0
|
|
20250106,195500,6441358470,7450,7450,7450,7450,0
|
|
20250106,195400,6441358470,7450,7450,7450,7450,0
|
|
20250106,195300,6441358470,7450,7450,7450,7450,0
|
|
20250106,195200,6441358470,7450,7450,7450,7450,0
|
|
20250106,195100,6441358470,7450,7450,7450,7450,0
|
|
20250106,195000,6441358470,7450,7450,7450,7450,0
|
|
20250106,194900,6441358470,7450,7450,7450,7450,0
|
|
20250106,194800,6441358470,7450,7450,7450,7450,0
|
|
20250106,194700,6441358470,7450,7450,7450,7450,0
|
|
20250106,194600,6441358470,7450,7450,7450,7450,0
|
|
20250106,194500,6441358470,7450,7450,7450,7450,0
|
|
20250106,194400,6441358470,7450,7450,7450,7450,0
|
|
20250106,194300,6441358470,7450,7450,7450,7450,0
|
|
20250106,194200,6441358470,7450,7450,7450,7450,0
|
|
20250106,194100,6441358470,7450,7450,7450,7450,0
|
|
20250106,194000,6441358470,7450,7450,7450,7450,0
|
|
20250106,193900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,193800,6441358470,7450,7450,7450,7450,0
|
|
20250106,193700,6441358470,7450,7450,7450,7450,0
|
|
20250106,193600,6441358470,7450,7450,7450,7450,0
|
|
20250106,193500,6441358470,7450,7450,7450,7450,0
|
|
20250106,193400,6441358470,7450,7450,7450,7450,0
|
|
20250106,193300,6441358470,7450,7450,7450,7450,0
|
|
20250106,193200,6441358470,7450,7450,7450,7450,0
|
|
20250106,193100,6441358470,7450,7450,7450,7450,0
|
|
20250106,193000,6441358470,7450,7450,7450,7450,0
|
|
20250106,192900,6441358470,7450,7450,7450,7450,0
|
|
20250106,192800,6441358470,7450,7450,7450,7450,0
|
|
20250106,192700,6441358470,7450,7450,7450,7450,0
|
|
20250106,192600,6441358470,7450,7450,7450,7450,0
|
|
20250106,192500,6441358470,7450,7450,7450,7450,0
|
|
20250106,192400,6441358470,7450,7450,7450,7450,0
|
|
20250106,192300,6441358470,7450,7450,7450,7450,0
|
|
20250106,192200,6441358470,7450,7450,7450,7450,0
|
|
20250106,192100,6441358470,7450,7450,7450,7450,0
|
|
20250106,192000,6441358470,7450,7450,7450,7450,0
|
|
20250106,191900,6441358470,7450,7450,7450,7450,0
|
|
20250106,191800,6441358470,7450,7450,7450,7450,0
|
|
20250106,191700,6441358470,7450,7450,7450,7450,0
|
|
20250106,191600,6441358470,7450,7450,7450,7450,0
|
|
20250106,191500,6441358470,7450,7450,7450,7450,0
|
|
20250106,191400,6441358470,7450,7450,7450,7450,0
|
|
20250106,191300,6441358470,7450,7450,7450,7450,0
|
|
20250106,191200,6441358470,7450,7450,7450,7450,0
|
|
20250106,191100,6441358470,7450,7450,7450,7450,0
|
|
20250106,191000,6441358470,7450,7450,7450,7450,0
|
|
20250106,190900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,190800,6441358470,7450,7450,7450,7450,0
|
|
20250106,190700,6441358470,7450,7450,7450,7450,0
|
|
20250106,190600,6441358470,7450,7450,7450,7450,0
|
|
20250106,190500,6441358470,7450,7450,7450,7450,0
|
|
20250106,190400,6441358470,7450,7450,7450,7450,0
|
|
20250106,190300,6441358470,7450,7450,7450,7450,0
|
|
20250106,190200,6441358470,7450,7450,7450,7450,0
|
|
20250106,190100,6441358470,7450,7450,7450,7450,0
|
|
20250106,190000,6441358470,7450,7450,7450,7450,0
|
|
20250106,185900,6441358470,7450,7450,7450,7450,0
|
|
20250106,185800,6441358470,7450,7450,7450,7450,0
|
|
20250106,185700,6441358470,7450,7450,7450,7450,0
|
|
20250106,185600,6441358470,7450,7450,7450,7450,0
|
|
20250106,185500,6441358470,7450,7450,7450,7450,0
|
|
20250106,185400,6441358470,7450,7450,7450,7450,0
|
|
20250106,185300,6441358470,7450,7450,7450,7450,0
|
|
20250106,185200,6441358470,7450,7450,7450,7450,0
|
|
20250106,185100,6441358470,7450,7450,7450,7450,0
|
|
20250106,185000,6441358470,7450,7450,7450,7450,0
|
|
20250106,184900,6441358470,7450,7450,7450,7450,0
|
|
20250106,184800,6441358470,7450,7450,7450,7450,0
|
|
20250106,184700,6441358470,7450,7450,7450,7450,0
|
|
20250106,184600,6441358470,7450,7450,7450,7450,0
|
|
20250106,184500,6441358470,7450,7450,7450,7450,0
|
|
20250106,184400,6441358470,7450,7450,7450,7450,0
|
|
20250106,184300,6441358470,7450,7450,7450,7450,0
|
|
20250106,184200,6441358470,7450,7450,7450,7450,0
|
|
20250106,184100,6441358470,7450,7450,7450,7450,0
|
|
20250106,184000,6441358470,7450,7450,7450,7450,0
|
|
20250106,183900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,183800,6441358470,7450,7450,7450,7450,0
|
|
20250106,183700,6441358470,7450,7450,7450,7450,0
|
|
20250106,183600,6441358470,7450,7450,7450,7450,0
|
|
20250106,183500,6441358470,7450,7450,7450,7450,0
|
|
20250106,183400,6441358470,7450,7450,7450,7450,0
|
|
20250106,183300,6441358470,7450,7450,7450,7450,0
|
|
20250106,183200,6441358470,7450,7450,7450,7450,0
|
|
20250106,183100,6441358470,7450,7450,7450,7450,0
|
|
20250106,183000,6441358470,7450,7450,7450,7450,0
|
|
20250106,182900,6441358470,7450,7450,7450,7450,0
|
|
20250106,182800,6441358470,7450,7450,7450,7450,0
|
|
20250106,182700,6441358470,7450,7450,7450,7450,0
|
|
20250106,182600,6441358470,7450,7450,7450,7450,0
|
|
20250106,182500,6441358470,7450,7450,7450,7450,0
|
|
20250106,182400,6441358470,7450,7450,7450,7450,0
|
|
20250106,182300,6441358470,7450,7450,7450,7450,0
|
|
20250106,182200,6441358470,7450,7450,7450,7450,0
|
|
20250106,182100,6441358470,7450,7450,7450,7450,0
|
|
20250106,182000,6441358470,7450,7450,7450,7450,0
|
|
20250106,181900,6441358470,7450,7450,7450,7450,0
|
|
20250106,181800,6441358470,7450,7450,7450,7450,0
|
|
20250106,181700,6441358470,7450,7450,7450,7450,0
|
|
20250106,181600,6441358470,7450,7450,7450,7450,0
|
|
20250106,181500,6441358470,7450,7450,7450,7450,0
|
|
20250106,181400,6441358470,7450,7450,7450,7450,0
|
|
20250106,181300,6441358470,7450,7450,7450,7450,0
|
|
20250106,181200,6441358470,7450,7450,7450,7450,0
|
|
20250106,181100,6441358470,7450,7450,7450,7450,0
|
|
20250106,181000,6441358470,7450,7450,7450,7450,0
|
|
20250106,180900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,180800,6441358470,7450,7450,7450,7450,0
|
|
20250106,180700,6441358470,7450,7450,7450,7450,0
|
|
20250106,180600,6441358470,7450,7450,7450,7450,0
|
|
20250106,180500,6441358470,7450,7450,7450,7450,0
|
|
20250106,180400,6441358470,7450,7450,7450,7450,0
|
|
20250106,180300,6441358470,7450,7450,7450,7450,0
|
|
20250106,180200,6441358470,7450,7450,7450,7450,0
|
|
20250106,180100,6441358470,7450,7450,7450,7450,0
|
|
20250106,180000,6441358470,7450,7450,7450,7450,0
|
|
20250106,175900,6441358470,7450,7450,7450,7450,0
|
|
20250106,175800,6441358470,7450,7450,7450,7450,0
|
|
20250106,175700,6441358470,7450,7450,7450,7450,0
|
|
20250106,175600,6441358470,7450,7450,7450,7450,0
|
|
20250106,175500,6441358470,7450,7450,7450,7450,0
|
|
20250106,175400,6441358470,7450,7450,7450,7450,0
|
|
20250106,175300,6441358470,7450,7450,7450,7450,0
|
|
20250106,175200,6441358470,7450,7450,7450,7450,0
|
|
20250106,175100,6441358470,7450,7450,7450,7450,0
|
|
20250106,175000,6441358470,7450,7450,7450,7450,0
|
|
20250106,174900,6441358470,7450,7450,7450,7450,0
|
|
20250106,174800,6441358470,7450,7450,7450,7450,0
|
|
20250106,174700,6441358470,7450,7450,7450,7450,0
|
|
20250106,174600,6441358470,7450,7450,7450,7450,0
|
|
20250106,174500,6441358470,7450,7450,7450,7450,0
|
|
20250106,174400,6441358470,7450,7450,7450,7450,0
|
|
20250106,174300,6441358470,7450,7450,7450,7450,0
|
|
20250106,174200,6441358470,7450,7450,7450,7450,0
|
|
20250106,174100,6441358470,7450,7450,7450,7450,0
|
|
20250106,174000,6441358470,7450,7450,7450,7450,0
|
|
20250106,173900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,173800,6441358470,7450,7450,7450,7450,0
|
|
20250106,173700,6441358470,7450,7450,7450,7450,0
|
|
20250106,173600,6441358470,7450,7450,7450,7450,0
|
|
20250106,173500,6441358470,7450,7450,7450,7450,0
|
|
20250106,173400,6441358470,7450,7450,7450,7450,0
|
|
20250106,173300,6441358470,7450,7450,7450,7450,0
|
|
20250106,173200,6441358470,7450,7450,7450,7450,0
|
|
20250106,173100,6441358470,7450,7450,7450,7450,0
|
|
20250106,173000,6441358470,7450,7450,7450,7450,0
|
|
20250106,172900,6441358470,7450,7450,7450,7450,0
|
|
20250106,172800,6441358470,7450,7450,7450,7450,0
|
|
20250106,172700,6441358470,7450,7450,7450,7450,0
|
|
20250106,172600,6441358470,7450,7450,7450,7450,0
|
|
20250106,172500,6441358470,7450,7450,7450,7450,0
|
|
20250106,172400,6441358470,7450,7450,7450,7450,0
|
|
20250106,172300,6441358470,7450,7450,7450,7450,0
|
|
20250106,172200,6441358470,7450,7450,7450,7450,0
|
|
20250106,172100,6441358470,7450,7450,7450,7450,0
|
|
20250106,172000,6441358470,7450,7450,7450,7450,0
|
|
20250106,171900,6441358470,7450,7450,7450,7450,0
|
|
20250106,171800,6441358470,7450,7450,7450,7450,0
|
|
20250106,171700,6441358470,7450,7450,7450,7450,0
|
|
20250106,171600,6441358470,7450,7450,7450,7450,0
|
|
20250106,171500,6441358470,7450,7450,7450,7450,0
|
|
20250106,171400,6441358470,7450,7450,7450,7450,0
|
|
20250106,171300,6441358470,7450,7450,7450,7450,0
|
|
20250106,171200,6441358470,7450,7450,7450,7450,0
|
|
20250106,171100,6441358470,7450,7450,7450,7450,0
|
|
20250106,171000,6441358470,7450,7450,7450,7450,0
|
|
20250106,170900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,170800,6441358470,7450,7450,7450,7450,0
|
|
20250106,170700,6441358470,7450,7450,7450,7450,0
|
|
20250106,170600,6441358470,7450,7450,7450,7450,0
|
|
20250106,170500,6441358470,7450,7450,7450,7450,0
|
|
20250106,170400,6441358470,7450,7450,7450,7450,0
|
|
20250106,170300,6441358470,7450,7450,7450,7450,0
|
|
20250106,170200,6441358470,7450,7450,7450,7450,0
|
|
20250106,170100,6441358470,7450,7450,7450,7450,0
|
|
20250106,170000,6441358470,7450,7450,7450,7450,0
|
|
20250106,165900,6441358470,7450,7450,7450,7450,0
|
|
20250106,165800,6441358470,7450,7450,7450,7450,0
|
|
20250106,165700,6441358470,7450,7450,7450,7450,0
|
|
20250106,165600,6441358470,7450,7450,7450,7450,0
|
|
20250106,165500,6441358470,7450,7450,7450,7450,0
|
|
20250106,165400,6441358470,7450,7450,7450,7450,0
|
|
20250106,165300,6441358470,7450,7450,7450,7450,0
|
|
20250106,165200,6441358470,7450,7450,7450,7450,0
|
|
20250106,165100,6441358470,7450,7450,7450,7450,0
|
|
20250106,165000,6441358470,7450,7450,7450,7450,0
|
|
20250106,164900,6441358470,7450,7450,7450,7450,0
|
|
20250106,164800,6441358470,7450,7450,7450,7450,0
|
|
20250106,164700,6441358470,7450,7450,7450,7450,0
|
|
20250106,164600,6441358470,7450,7450,7450,7450,0
|
|
20250106,164500,6441358470,7450,7450,7450,7450,0
|
|
20250106,164400,6441358470,7450,7450,7450,7450,0
|
|
20250106,164300,6441358470,7450,7450,7450,7450,0
|
|
20250106,164200,6441358470,7450,7450,7450,7450,0
|
|
20250106,164100,6441358470,7450,7450,7450,7450,0
|
|
20250106,164000,6441358470,7450,7450,7450,7450,0
|
|
20250106,163900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,163800,6441358470,7450,7450,7450,7450,0
|
|
20250106,163700,6441358470,7450,7450,7450,7450,0
|
|
20250106,163600,6441358470,7450,7450,7450,7450,0
|
|
20250106,163500,6441358470,7450,7450,7450,7450,0
|
|
20250106,163400,6441358470,7450,7450,7450,7450,0
|
|
20250106,163300,6441358470,7450,7450,7450,7450,0
|
|
20250106,163200,6441358470,7450,7450,7450,7450,0
|
|
20250106,163100,6441358470,7450,7450,7450,7450,0
|
|
20250106,163000,6441358470,7450,7450,7450,7450,0
|
|
20250106,162900,6441358470,7450,7450,7450,7450,0
|
|
20250106,162800,6441358470,7450,7450,7450,7450,0
|
|
20250106,162700,6441358470,7450,7450,7450,7450,0
|
|
20250106,162600,6441358470,7450,7450,7450,7450,0
|
|
20250106,162500,6441358470,7450,7450,7450,7450,0
|
|
20250106,162400,6441358470,7450,7450,7450,7450,0
|
|
20250106,162300,6441358470,7450,7450,7450,7450,0
|
|
20250106,162200,6441358470,7450,7450,7450,7450,0
|
|
20250106,162100,6441358470,7450,7450,7450,7450,0
|
|
20250106,162000,6441358470,7450,7450,7450,7450,0
|
|
20250106,161900,6441358470,7450,7450,7450,7450,0
|
|
20250106,161800,6441358470,7450,7450,7450,7450,0
|
|
20250106,161700,6441358470,7450,7450,7450,7450,0
|
|
20250106,161600,6441358470,7450,7450,7450,7450,0
|
|
20250106,161500,6441358470,7450,7450,7450,7450,0
|
|
20250106,161400,6441358470,7450,7450,7450,7450,0
|
|
20250106,161300,6441358470,7450,7450,7450,7450,0
|
|
20250106,161200,6441358470,7450,7450,7450,7450,0
|
|
20250106,161100,6441358470,7450,7450,7450,7450,0
|
|
20250106,161000,6441358470,7450,7450,7450,7450,0
|
|
20250106,160900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,160800,6441358470,7450,7450,7450,7450,0
|
|
20250106,160700,6441358470,7450,7450,7450,7450,0
|
|
20250106,160600,6441358470,7450,7450,7450,7450,0
|
|
20250106,160500,6441358470,7450,7450,7450,7450,0
|
|
20250106,160400,6441358470,7450,7450,7450,7450,0
|
|
20250106,160300,6441358470,7450,7450,7450,7450,0
|
|
20250106,160200,6441358470,7450,7450,7450,7450,0
|
|
20250106,160100,6441358470,7450,7450,7450,7450,0
|
|
20250106,160000,6441358470,7450,7450,7450,7450,0
|
|
20250106,155900,6441358470,7450,7450,7450,7450,0
|
|
20250106,155800,6441358470,7450,7450,7450,7450,0
|
|
20250106,155700,6441358470,7450,7450,7450,7450,0
|
|
20250106,155600,6441358470,7450,7450,7450,7450,0
|
|
20250106,155500,6441358470,7450,7450,7450,7450,0
|
|
20250106,155400,6441358470,7450,7450,7450,7450,0
|
|
20250106,155300,6441358470,7450,7450,7450,7450,0
|
|
20250106,155200,6441358470,7450,7450,7450,7450,0
|
|
20250106,155100,6441358470,7450,7450,7450,7450,0
|
|
20250106,155000,6441358470,7450,7450,7450,7450,0
|
|
20250106,154900,6441358470,7450,7450,7450,7450,0
|
|
20250106,154800,6441358470,7450,7450,7450,7450,0
|
|
20250106,154700,6441358470,7450,7450,7450,7450,0
|
|
20250106,154600,6441358470,7450,7450,7450,7450,0
|
|
20250106,154500,6441358470,7450,7450,7450,7450,0
|
|
20250106,154400,6441358470,7450,7450,7450,7450,0
|
|
20250106,154300,6441358470,7450,7450,7450,7450,0
|
|
20250106,154200,6441358470,7450,7450,7450,7450,0
|
|
20250106,154100,6441358470,7450,7450,7450,7450,0
|
|
20250106,154000,6441358470,7450,7450,7450,7450,0
|
|
20250106,153900,6441358470,7450,7450,7450,7450,12214
|
|
20250106,153800,6441358470,7450,7450,7450,7450,0
|
|
20250106,153700,6441358470,7450,7450,7450,7450,0
|
|
20250106,153600,6441358470,7450,7450,7450,7450,0
|
|
20250106,153500,6441358470,7450,7450,7450,7450,0
|
|
20250106,153400,6441358470,7450,7450,7450,7450,0
|
|
20250106,153300,6441358470,7450,7450,7450,7450,0
|
|
20250106,153200,6441358470,7450,7450,7450,7450,0
|
|
20250106,153100,6441358470,7450,7450,7450,7450,0
|
|
20250106,153000,6441358470,7450,7450,7450,7450,12214
|
|
20250106,152900,6350364170,7460,7460,7460,7460,0
|
|
20250106,152800,6350364170,7460,7460,7460,7460,0
|
|
20250106,152700,6350364170,7460,7460,7460,7460,0
|
|
20250106,152600,6350364170,7460,7460,7460,7460,0
|
|
20250106,152500,6350364170,7460,7460,7460,7460,0
|
|
20250106,152400,6350364170,7460,7460,7460,7460,0
|
|
20250106,152300,6350364170,7460,7460,7460,7460,0
|
|
20250106,152200,6350364170,7460,7460,7460,7460,0
|
|
20250106,152100,6350364170,7460,7460,7460,7460,0
|
|
20250106,152000,6350364170,7460,7460,7460,7460,0
|
|
20250106,151900,6350364170,7460,7430,7460,7430,4815
|
|
20250106,151800,6314562110,7440,7440,7440,7430,3127
|
|
20250106,151700,6291300570,7440,7450,7450,7430,2638
|
|
20250106,151600,6271671150,7450,7420,7450,7420,6048
|
|
20250106,151500,6226732640,7430,7420,7430,7420,13479
|
|
20250106,151400,6126717630,7420,7420,7420,7420,375
|
|
20250106,151300,6123935130,7410,7410,7410,7410,266
|
|
20250106,151200,6121964070,7420,7420,7420,7410,407
|
|
20250106,151100,6118944180,7420,7420,7420,7420,10
|
|
20250106,151000,6118869980,7420,7420,7420,7410,311
|
|
20250106,150900,6116565360,7420,7420,7420,7410,1740
|
|
20250106,150800,6103664810,7420,7420,7430,7420,1362
|
|
20250106,150700,6093558350,7430,7430,7430,7430,111
|
|
20250106,150600,6092733620,7420,7440,7450,7420,3451
|
|
20250106,150500,6067072510,7440,7450,7450,7440,333
|
|
20250106,150400,6064593580,7450,7460,7460,7440,1145
|
|
20250106,150300,6056073280,7450,7460,7460,7430,7707
|
|
20250106,150200,5998673110,7460,7470,7470,7460,3448
|
|
20250106,150100,5972948460,7470,7410,7470,7410,27913
|
|
20250106,150000,5765308210,7410,7410,7420,7410,1023
|
|
20250106,145900,5757727750,7410,7410,7420,7410,163
|
|
20250106,145800,5756519900,7410,7410,7420,7410,203
|
|
20250106,145700,5755015650,7410,7420,7420,7410,2209
|
|
20250106,145600,5738625560,7430,7420,7430,7420,561
|
|
20250106,145500,5734458910,7430,7430,7430,7420,1183
|
|
20250106,145400,5725678210,7420,7420,7430,7410,5865
|
|
20250106,145300,5682142610,7410,7410,7420,7410,102
|
|
20250106,145200,5681386340,7410,7420,7420,7410,1386
|
|
20250106,145100,5671102720,7410,7410,7420,7400,2599
|
|
20250106,145000,5651831490,7410,7380,7410,7380,4731
|
|
20250106,144900,5616836660,7380,7390,7390,7380,29
|
|
20250106,144800,5616622630,7380,7380,7390,7380,78
|
|
20250106,144700,5616046670,7380,7380,7390,7380,28
|
|
20250106,144600,5615840020,7380,7380,7390,7380,1451
|
|
20250106,144500,5605126640,7380,7380,7390,7380,300
|
|
20250106,144400,5602912620,7380,7380,7390,7380,58
|
|
20250106,144300,5602484520,7380,7390,7390,7380,57
|
|
20250106,144200,5602063470,7380,7360,7380,7360,7105
|
|
20250106,144100,5549697810,7370,7360,7370,7360,183
|
|
20250106,144000,5548350420,7360,7360,7370,7360,65
|
|
20250106,143900,5547871540,7360,7360,7370,7360,99
|
|
20250106,143800,5547142400,7370,7360,7370,7360,70
|
|
20250106,143700,5546626760,7370,7370,7370,7360,27
|
|
20250106,143600,5546427940,7380,7370,7380,7360,30
|
|
20250106,143500,5546207090,7370,7370,7380,7360,1817
|
|
20250106,143400,5532815570,7370,7370,7370,7360,442
|
|
20250106,143300,5529558040,7360,7360,7370,7360,354
|
|
20250106,143200,5526952410,7360,7360,7360,7360,43
|
|
20250106,143100,5526635930,7360,7360,7370,7360,24
|
|
20250106,143000,5526459280,7370,7360,7370,7360,490
|
|
20250106,142900,5522852870,7360,7350,7370,7350,247
|
|
20250106,142800,5521036570,7350,7350,7360,7350,278
|
|
20250106,142700,5518990710,7360,7350,7360,7350,28
|
|
20250106,142600,5518784900,7360,7350,7360,7350,28
|
|
20250106,142500,5518579090,7360,7350,7360,7350,167
|
|
20250106,142400,5517350010,7350,7350,7350,7350,458
|
|
20250106,142300,5513983710,7370,7350,7370,7350,33
|
|
20250106,142200,5513741130,7350,7350,7360,7350,50
|
|
20250106,142100,5513373450,7350,7350,7360,7340,149
|
|
20250106,142000,5512278220,7350,7340,7350,7340,1274
|
|
20250106,141900,5502914680,7340,7340,7350,7340,64
|
|
20250106,141800,5502444560,7340,7350,7350,7340,919
|
|
20250106,141700,5495690340,7340,7350,7350,7340,713
|
|
20250106,141600,5490450140,7350,7340,7350,7340,128
|
|
20250106,141500,5489509430,7340,7340,7340,7340,605
|
|
20250106,141400,5485068730,7340,7340,7350,7340,1312
|
|
20250106,141300,5475437320,7340,7350,7350,7340,909
|
|
20250106,141200,5468763760,7350,7350,7350,7340,1050
|
|
20250106,141100,5461046530,7350,7350,7350,7350,48
|
|
20250106,141000,5460693730,7360,7350,7360,7350,62
|
|
20250106,140900,5460237550,7350,7360,7360,7350,24
|
|
20250106,140800,5460061130,7370,7350,7370,7350,314
|
|
20250106,140700,5457752560,7350,7350,7360,7340,3444
|
|
20250106,140600,5432441130,7350,7350,7350,7350,232
|
|
20250106,140500,5430735930,7360,7370,7370,7350,1702
|
|
20250106,140400,5418211420,7360,7370,7370,7360,10
|
|
20250106,140300,5418137780,7370,7370,7370,7370,1020
|
|
20250106,140200,5410620380,7370,7370,7380,7370,609
|
|
20250106,140100,5406126530,7370,7380,7390,7370,116
|
|
20250106,140000,5405270650,7380,7370,7390,7370,395
|
|
20250106,135900,5402355800,7380,7380,7380,7370,196
|
|
20250106,135800,5400910640,7370,7370,7380,7370,127
|
|
20250106,135700,5399973610,7370,7380,7380,7370,128
|
|
20250106,135600,5399029320,7370,7380,7380,7370,347
|
|
20250106,135500,5396469680,7380,7390,7390,7380,389
|
|
20250106,135400,5393597630,7380,7390,7390,7380,438
|
|
20250106,135300,5390364450,7380,7380,7390,7380,410
|
|
20250106,135200,5387335950,7390,7360,7390,7360,4333
|
|
20250106,135100,5355381170,7360,7380,7380,7360,1629
|
|
20250106,135000,5343375510,7370,7380,7390,7370,565
|
|
20250106,134900,5339205660,7380,7380,7390,7380,102
|
|
20250106,134800,5338452160,7390,7380,7390,7370,635
|
|
20250106,134700,5333764830,7380,7380,7390,7380,186
|
|
20250106,134600,5332391830,7390,7380,7390,7380,1101
|
|
20250106,134500,5324266130,7380,7390,7390,7380,229
|
|
20250106,134400,5322575320,7390,7390,7390,7380,1270
|
|
20250106,134300,5313190510,7400,7390,7400,7390,378
|
|
20250106,134200,5310395270,7400,7400,7400,7390,410
|
|
20250106,134100,5307362350,7400,7390,7400,7390,2126
|
|
20250106,134000,5291631710,7390,7400,7400,7390,789
|
|
20250106,133900,5285795550,7390,7390,7400,7390,57
|
|
20250106,133800,5285374040,7390,7400,7400,7390,90
|
|
20250106,133700,5284708320,7390,7410,7410,7390,1269
|
|
20250106,133600,5275317870,7410,7410,7410,7400,234
|
|
20250106,133500,5273585940,7410,7420,7420,7390,10792
|
|
20250106,133400,5193719920,7420,7400,7420,7390,4606
|
|
20250106,133300,5159631480,7400,7390,7400,7390,87
|
|
20250106,133200,5158987940,7400,7410,7410,7390,6064
|
|
20250106,133100,5114063660,7400,7380,7400,7380,9770
|
|
20250106,133000,5041824020,7390,7400,7400,7390,1498
|
|
20250106,132900,5030753260,7390,7420,7420,7390,3766
|
|
20250106,132800,5002876990,7410,7400,7410,7400,3010
|
|
20250106,132700,4980573260,7400,7410,7410,7400,156
|
|
20250106,132600,4979417940,7410,7400,7410,7400,149
|
|
20250106,132500,4978314220,7410,7390,7410,7390,1203
|
|
20250106,132400,4969412430,7390,7400,7400,7390,596
|
|
20250106,132300,4965002110,7400,7400,7400,7400,290
|
|
20250106,132200,4962856110,7400,7390,7400,7390,2123
|
|
20250106,132100,4947151280,7390,7400,7400,7390,112
|
|
20250106,132000,4946322600,7390,7410,7410,7390,8105
|
|
20250106,131900,4886279270,7410,7400,7420,7390,9798
|
|
20250106,131800,4813755290,7390,7390,7390,7390,3440
|
|
20250106,131700,4788333690,7390,7400,7400,7390,2051
|
|
20250106,131600,4773156710,7400,7410,7410,7390,10381
|
|
20250106,131500,4696333570,7410,7410,7420,7400,11841
|
|
20250106,131400,4608540060,7390,7370,7410,7370,14683
|
|
20250106,131300,4499910100,7380,7380,7380,7370,56
|
|
20250106,131200,4499497260,7370,7370,7380,7370,1021
|
|
20250106,131100,4491962450,7370,7370,7370,7370,24
|
|
20250106,131000,4491785570,7380,7370,7380,7370,166
|
|
20250106,130900,4490561150,7370,7370,7370,7370,1
|
|
20250106,130800,4490553780,7370,7370,7380,7370,37
|
|
20250106,130700,4490281010,7370,7370,7380,7370,92
|
|
20250106,130600,4489602420,7380,7370,7390,7370,2363
|
|
20250106,130500,4472163440,7370,7370,7370,7370,96
|
|
20250106,130400,4471455920,7370,7370,7370,7370,33
|
|
20250106,130300,4471212710,7370,7370,7370,7370,48
|
|
20250106,130200,4470858950,7370,7380,7380,7370,34
|
|
20250106,130100,4470608350,7370,7380,7380,7370,821
|
|
20250106,130000,4464550080,7380,7370,7380,7370,25
|
|
20250106,125900,4464365640,7370,7370,7380,7370,163
|
|
20250106,125800,4463164320,7380,7370,7380,7370,225
|
|
20250106,125700,4461506060,7370,7380,7380,7370,67
|
|
20250106,125600,4461011730,7380,7370,7380,7370,594
|
|
20250106,125500,4456628670,7370,7370,7390,7360,6298
|
|
20250106,125400,4410155540,7370,7360,7370,7360,400
|
|
20250106,125300,4407207630,7360,7360,7360,7360,45
|
|
20250106,125200,4406876430,7360,7360,7360,7360,148
|
|
20250106,125100,4405787150,7360,7360,7360,7360,2
|
|
20250106,125000,4405772430,7360,7360,7360,7360,63
|
|
20250106,124900,4405308750,7360,7360,7360,7360,50
|
|
20250106,124800,4404940750,7370,7360,7370,7360,265
|
|
20250106,124700,4402989680,7360,7360,7360,7360,43
|
|
20250106,124600,4402673200,7360,7360,7380,7360,50
|
|
20250106,124500,4402305170,7370,7370,7380,7360,22
|
|
20250106,124400,4402143070,7370,7370,7380,7370,270
|
|
20250106,124300,4400153160,7360,7360,7360,7350,38
|
|
20250106,124200,4399873710,7360,7350,7360,7350,433
|
|
20250106,124100,4396687060,7350,7370,7370,7350,108
|
|
20250106,124000,4395892410,7360,7350,7370,7350,40
|
|
20250106,123900,4395598040,7370,7360,7370,7340,3071
|
|
20250106,123800,4373023160,7360,7360,7360,7360,93
|
|
20250106,123700,4372338680,7370,7370,7380,7370,61
|
|
20250106,123600,4371889100,7370,7370,7380,7370,229
|
|
20250106,123500,4370201360,7370,7370,7370,7370,19
|
|
20250106,123400,4370061330,7370,7360,7370,7360,660
|
|
20250106,123300,4365197490,7360,7360,7360,7360,1649
|
|
20250106,123200,4353060850,7360,7360,7370,7360,321
|
|
20250106,123100,4350698280,7360,7380,7380,7360,535
|
|
20250106,123000,4346755260,7380,7370,7380,7370,50
|
|
20250106,122900,4346386750,7370,7370,7370,7370,75
|
|
20250106,122800,4345834000,7370,7370,7380,7370,64
|
|
20250106,122700,4345362050,7370,7370,7370,7370,43
|
|
20250106,122600,4345045140,7370,7370,7380,7360,474
|
|
20250106,122500,4341556090,7360,7360,7360,7360,55
|
|
20250106,122400,4341151290,7360,7380,7380,7360,174
|
|
20250106,122300,4339867600,7380,7380,7380,7370,230
|
|
20250106,122200,4338172460,7370,7370,7380,7370,225
|
|
20250106,122100,4336514200,7370,7370,7370,7370,32
|
|
20250106,122000,4336278360,7370,7380,7380,7370,242
|
|
20250106,121900,4334493400,7380,7370,7380,7370,1135
|
|
20250106,121800,4326117960,7380,7370,7380,7370,1591
|
|
20250106,121700,4314392240,7370,7360,7380,7360,2400
|
|
20250106,121600,4296698440,7360,7350,7370,7350,633
|
|
20250106,121500,4292036930,7350,7340,7350,7340,544
|
|
20250106,121400,4288038880,7350,7340,7360,7340,517
|
|
20250106,121300,4284239050,7350,7350,7350,7340,105
|
|
20250106,121200,4283467540,7340,7360,7370,7340,2148
|
|
20250106,121100,4267685730,7350,7330,7360,7330,1414
|
|
20250106,121000,4257287450,7330,7340,7340,7330,36
|
|
20250106,120900,4257023540,7330,7340,7350,7330,783
|
|
20250106,120800,4251276920,7340,7350,7350,7340,1763
|
|
20250106,120700,4238319060,7340,7340,7350,7340,51
|
|
20250106,120600,4237944710,7340,7340,7350,7340,99
|
|
20250106,120500,4237217340,7340,7340,7350,7340,24
|
|
20250106,120400,4237041170,7340,7340,7340,7340,37
|
|
20250106,120300,4236769590,7340,7340,7350,7340,34
|
|
20250106,120200,4236520020,7340,7340,7340,7340,13
|
|
20250106,120100,4236424600,7340,7340,7350,7340,60
|
|
20250106,120000,4235984190,7340,7340,7340,7340,28
|
|
20250106,115900,4235778670,7340,7340,7350,7340,22
|
|
20250106,115800,4235617180,7340,7340,7350,7330,52
|
|
20250106,115700,4235235840,7340,7340,7340,7330,2356
|
|
20250106,115600,4217948680,7350,7330,7350,7330,12
|
|
20250106,115500,4217860670,7340,7330,7340,7330,57
|
|
20250106,115400,4217442350,7340,7340,7350,7330,122
|
|
20250106,115300,4216546990,7340,7340,7340,7340,6
|
|
20250106,115200,4216502950,7340,7350,7350,7340,3629
|
|
20250106,115100,4189865970,7340,7350,7350,7340,745
|
|
20250106,115000,4184396260,7350,7350,7360,7340,25
|
|
20250106,114900,4184212540,7350,7350,7350,7340,91
|
|
20250106,114800,4183543730,7360,7350,7360,7340,1116
|
|
20250106,114700,4175346790,7360,7350,7360,7350,132
|
|
20250106,114600,4174376540,7350,7350,7360,7340,1071
|
|
20250106,114500,4166504980,7340,7340,7340,7340,36
|
|
20250106,114400,4166240740,7350,7340,7350,7340,36
|
|
20250106,114300,4165976480,7340,7340,7340,7340,32
|
|
20250106,114200,4165741600,7350,7340,7350,7340,892
|
|
20250106,114100,4159194310,7340,7350,7350,7340,40
|
|
20250106,114000,4158900600,7340,7340,7340,7340,1272
|
|
20250106,113900,4149564120,7340,7360,7360,7340,613
|
|
20250106,113800,4145058650,7350,7350,7350,7340,2534
|
|
20250106,113700,4126454940,7350,7340,7360,7340,149
|
|
20250106,113600,4125360960,7340,7360,7360,7340,936
|
|
20250106,113500,4118479320,7360,7350,7360,7350,489
|
|
20250106,113400,4114881330,7350,7350,7360,7350,55
|
|
20250106,113300,4114476910,7370,7360,7370,7360,186
|
|
20250106,113200,4113107330,7360,7360,7360,7360,25
|
|
20250106,113100,4112923330,7360,7360,7370,7350,284
|
|
20250106,113000,4110832760,7360,7360,7360,7360,156
|
|
20250106,112900,4109684600,7370,7350,7370,7350,2773
|
|
20250106,112800,4089269590,7350,7350,7350,7350,5
|
|
20250106,112700,4089232840,7350,7360,7370,7350,1046
|
|
20250106,112600,4081534310,7360,7380,7380,7360,2169
|
|
20250106,112500,4065547830,7370,7380,7380,7370,217
|
|
20250106,112400,4063947540,7380,7370,7380,7370,370
|
|
20250106,112300,4061218280,7370,7370,7380,7370,470
|
|
20250106,112200,4057754350,7370,7380,7380,7370,62
|
|
20250106,112100,4057297390,7370,7380,7380,7360,2069
|
|
20250106,112000,4042050170,7390,7350,7390,7330,7219
|
|
20250106,111900,3988935330,7350,7350,7370,7350,42
|
|
20250106,111800,3988626350,7360,7360,7370,7350,95
|
|
20250106,111700,3987927380,7370,7400,7400,7360,2967
|
|
20250106,111600,3966055930,7400,7340,7400,7340,20357
|
|
20250106,111500,3815992110,7330,7330,7340,7330,987
|
|
20250106,111400,3808757380,7330,7330,7340,7330,1811
|
|
20250106,111300,3795482740,7330,7330,7340,7330,87
|
|
20250106,111200,3794844320,7330,7330,7340,7330,41
|
|
20250106,111100,3794543780,7330,7350,7350,7330,867
|
|
20250106,111000,3788180010,7360,7340,7360,7340,137
|
|
20250106,110900,3787174400,7340,7330,7350,7330,5475
|
|
20250106,110800,3746934150,7340,7340,7340,7330,128
|
|
20250106,110700,3745994870,7340,7330,7350,7330,72
|
|
20250106,110600,3745466560,7340,7340,7340,7330,42
|
|
20250106,110500,3745158600,7340,7340,7350,7330,195
|
|
20250106,110400,3743728990,7340,7330,7340,7320,967
|
|
20250106,110300,3736631370,7330,7340,7340,7320,2151
|
|
20250106,110200,3720858190,7350,7350,7350,7340,5453
|
|
20250106,110100,3680778690,7350,7350,7360,7350,156
|
|
20250106,110000,3679631090,7360,7360,7370,7350,2004
|
|
20250106,105900,3664881090,7360,7360,7370,7360,43
|
|
20250106,105800,3664564590,7370,7370,7370,7360,234
|
|
20250106,105700,3662840220,7380,7370,7380,7370,184
|
|
20250106,105600,3661484130,7360,7370,7370,7360,127
|
|
20250106,105500,3660548670,7380,7350,7380,7330,9855
|
|
20250106,105400,3588010260,7330,7330,7350,7330,1356
|
|
20250106,105300,3578064890,7330,7330,7340,7330,40
|
|
20250106,105200,3577771680,7330,7340,7340,7330,1523
|
|
20250106,105100,3566603090,7350,7340,7360,7340,1216
|
|
20250106,105000,3557664930,7340,7340,7340,7340,34
|
|
20250106,104900,3557415370,7340,7350,7360,7340,234
|
|
20250106,104800,3555695610,7350,7340,7350,7340,135
|
|
20250106,104700,3554703380,7330,7330,7340,7330,45
|
|
20250106,104600,3554373480,7340,7350,7350,7340,746
|
|
20250106,104500,3548891210,7350,7350,7360,7350,38
|
|
20250106,104400,3548611900,7350,7360,7360,7340,2203
|
|
20250106,104300,3532405950,7360,7340,7360,7340,2217
|
|
20250106,104200,3516089730,7340,7320,7350,7320,4676
|
|
20250106,104100,3481759510,7320,7330,7330,7320,2078
|
|
20250106,104000,3466548540,7330,7330,7330,7320,2318
|
|
20250106,103900,3449559760,7330,7340,7340,7320,5130
|
|
20250106,103800,3411914090,7330,7300,7330,7290,6275
|
|
20250106,103700,3366037980,7300,7290,7300,7290,2220
|
|
20250106,103600,3349844040,7290,7290,7300,7290,175
|
|
20250106,103500,3348567490,7290,7290,7300,7290,182
|
|
20250106,103400,3347240670,7290,7300,7300,7290,117
|
|
20250106,103300,3346387610,7310,7310,7330,7300,1953
|
|
20250106,103200,3332105030,7310,7310,7310,7310,279
|
|
20250106,103100,3330065540,7310,7330,7340,7310,4157
|
|
20250106,103000,3299616760,7330,7330,7330,7330,155
|
|
20250106,102900,3298480610,7330,7330,7340,7330,114
|
|
20250106,102800,3297644980,7330,7330,7330,7330,67
|
|
20250106,102700,3297153870,7330,7320,7330,7320,574
|
|
20250106,102600,3292947000,7320,7310,7320,7300,200
|
|
20250106,102500,3291483550,7310,7310,7310,7300,334
|
|
20250106,102400,3289042260,7300,7290,7300,7290,1005
|
|
20250106,102300,3281706590,7290,7290,7300,7290,396
|
|
20250106,102200,3278819250,7300,7300,7300,7290,2325
|
|
20250106,102100,3261867310,7290,7300,7300,7280,12541
|
|
20250106,102000,3170510980,7300,7310,7310,7300,581
|
|
20250106,101900,3166268330,7310,7320,7320,7310,2813
|
|
20250106,101800,3145697270,7320,7320,7330,7320,256
|
|
20250106,101700,3143823340,7320,7330,7330,7320,326
|
|
20250106,101600,3141435080,7330,7320,7330,7320,134
|
|
20250106,101500,3140454050,7320,7330,7330,7320,106
|
|
20250106,101400,3139677680,7330,7320,7330,7320,102
|
|
20250106,101300,3138930680,7330,7330,7340,7320,144
|
|
20250106,101200,3137876100,7330,7320,7330,7320,297
|
|
20250106,101100,3135700990,7320,7320,7330,7320,104
|
|
20250106,101000,3134939700,7320,7330,7350,7320,714
|
|
20250106,100900,3129705600,7330,7330,7330,7320,64
|
|
20250106,100800,3129236860,7330,7320,7330,7310,679
|
|
20250106,100700,3124264800,7320,7330,7330,7320,3367
|
|
20250106,100600,3099593120,7340,7340,7350,7340,684
|
|
20250106,100500,3094572540,7340,7350,7350,7340,419
|
|
20250106,100400,3091496410,7350,7350,7350,7340,63
|
|
20250106,100300,3091033690,7350,7340,7350,7340,2172
|
|
20250106,100200,3075072440,7340,7330,7340,7330,1699
|
|
20250106,100100,3062605260,7340,7330,7340,7320,8930
|
|
20250106,100000,2997160140,7340,7350,7350,7340,2497
|
|
20250106,095900,2978824680,7350,7360,7370,7350,2599
|
|
20250106,095800,2959720600,7360,7350,7360,7350,788
|
|
20250106,095700,2953921340,7350,7370,7370,7340,3239
|
|
20250106,095600,2930092650,7370,7360,7390,7360,8336
|
|
20250106,095500,2868613580,7360,7330,7370,7330,4760
|
|
20250106,095400,2833612270,7340,7300,7350,7290,10754
|
|
20250106,095300,2754860730,7300,7300,7300,7280,140
|
|
20250106,095200,2753840310,7290,7280,7290,7270,838
|
|
20250106,095100,2747739670,7280,7320,7320,7280,8881
|
|
20250106,095000,2682869200,7310,7300,7310,7270,6431
|
|
20250106,094900,2635976050,7300,7290,7300,7290,3858
|
|
20250106,094800,2607832770,7290,7270,7290,7260,1750
|
|
20250106,094700,2595099310,7260,7270,7270,7260,65
|
|
20250106,094600,2594627280,7270,7260,7280,7250,6791
|
|
20250106,094500,2545261570,7270,7250,7270,7250,435
|
|
20250106,094400,2542099350,7270,7240,7270,7240,6006
|
|
20250106,094300,2498530310,7240,7250,7270,7240,3991
|
|
20250106,094200,2469538780,7260,7260,7260,7250,3403
|
|
20250106,094100,2444834200,7240,7230,7250,7220,5901
|
|
20250106,094000,2402103220,7230,7220,7240,7220,5873
|
|
20250106,093900,2359612950,7210,7220,7220,7200,1450
|
|
20250106,093800,2349154720,7230,7210,7230,7180,4490
|
|
20250106,093700,2316815100,7210,7190,7220,7190,2390
|
|
20250106,093600,2299590340,7200,7170,7200,7170,2767
|
|
20250106,093500,2279703710,7160,7150,7170,7150,345
|
|
20250106,093400,2277232880,7160,7160,7160,7160,263
|
|
20250106,093300,2275349800,7160,7160,7170,7150,970
|
|
20250106,093200,2268405100,7160,7160,7170,7150,115
|
|
20250106,093100,2267581430,7160,7170,7170,7150,2269
|
|
20250106,093000,2251313730,7170,7160,7180,7160,1304
|
|
20250106,092900,2241963310,7160,7160,7180,7160,2845
|
|
20250106,092800,2221553030,7150,7170,7170,7140,1361
|
|
20250106,092700,2211812150,7150,7150,7180,7130,234
|
|
20250106,092600,2210139510,7150,7140,7160,7130,1044
|
|
20250106,092500,2202673990,7140,7110,7150,7110,7098
|
|
20250106,092400,2152006940,7110,7100,7130,7090,14049
|
|
20250106,092300,2052228860,7100,7120,7140,7100,3733
|
|
20250106,092200,2025673720,7120,7130,7140,7120,850
|
|
20250106,092100,2019620770,7130,7150,7150,7090,11819
|
|
20250106,092000,1935628210,7140,7150,7150,7140,907
|
|
20250106,091900,1929150700,7150,7110,7180,7090,11459
|
|
20250106,091800,1847532740,7100,7150,7180,7100,17018
|
|
20250106,091700,1726183300,7180,7160,7180,7140,2590
|
|
20250106,091600,1707651680,7170,7200,7200,7160,6589
|
|
20250106,091500,1660254020,7200,7220,7220,7200,2134
|
|
20250106,091400,1644865090,7220,7230,7240,7190,6628
|
|
20250106,091300,1597043880,7250,7100,7270,7100,36154
|
|
20250106,091200,1336525670,7100,7110,7130,7090,24399
|
|
20250106,091100,1163310160,7100,7150,7150,7100,14652
|
|
20250106,091000,1058936610,7180,7140,7180,7120,12886
|
|
20250106,090900,967030740,7140,7160,7180,7140,4747
|
|
20250106,090800,933078450,7170,7160,7170,7160,1391
|
|
20250106,090700,923109880,7170,7140,7170,7140,2844
|
|
20250106,090600,902764430,7150,7180,7180,7120,22233
|
|
20250106,090500,743894120,7190,7170,7220,7160,4057
|
|
20250106,090400,714733270,7180,7170,7200,7100,30074
|
|
20250106,090300,500017260,7170,7170,7180,7160,8007
|
|
20250106,090200,442648010,7180,7210,7210,7140,31045
|
|
20250106,090100,220231430,7220,7250,7250,7200,14721
|
|
20250106,090000,113894290,7290,7280,7300,7240,15200
|