633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,192900,6557779430,6390,6390,6390,6390,0
|
|
20250106,192800,6557779430,6390,6390,6390,6390,0
|
|
20250106,192700,6557779430,6390,6390,6390,6390,0
|
|
20250106,192600,6557779430,6390,6390,6390,6390,0
|
|
20250106,192500,6557779430,6390,6390,6390,6390,0
|
|
20250106,192400,6557779430,6390,6390,6390,6390,0
|
|
20250106,192300,6557779430,6390,6390,6390,6390,0
|
|
20250106,192200,6557779430,6390,6390,6390,6390,0
|
|
20250106,192100,6557779430,6390,6390,6390,6390,0
|
|
20250106,192000,6557779430,6390,6390,6390,6390,0
|
|
20250106,191900,6557779430,6390,6390,6390,6390,0
|
|
20250106,191800,6557779430,6390,6390,6390,6390,0
|
|
20250106,191700,6557779430,6390,6390,6390,6390,0
|
|
20250106,191600,6557779430,6390,6390,6390,6390,0
|
|
20250106,191500,6557779430,6390,6390,6390,6390,0
|
|
20250106,191400,6557779430,6390,6390,6390,6390,0
|
|
20250106,191300,6557779430,6390,6390,6390,6390,0
|
|
20250106,191200,6557779430,6390,6390,6390,6390,0
|
|
20250106,191100,6557779430,6390,6390,6390,6390,0
|
|
20250106,191000,6557779430,6390,6390,6390,6390,0
|
|
20250106,190900,6557779430,6390,6390,6390,6390,0
|
|
20250106,190800,6557779430,6390,6390,6390,6390,0
|
|
20250106,190700,6557779430,6390,6390,6390,6390,0
|
|
20250106,190600,6557779430,6390,6390,6390,6390,0
|
|
20250106,190500,6557779430,6390,6390,6390,6390,0
|
|
20250106,190400,6557779430,6390,6390,6390,6390,0
|
|
20250106,190300,6557779430,6390,6390,6390,6390,0
|
|
20250106,190200,6557779430,6390,6390,6390,6390,0
|
|
20250106,190100,6557779430,6390,6390,6390,6390,0
|
|
20250106,190000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,185900,6557779430,6390,6390,6390,6390,0
|
|
20250106,185800,6557779430,6390,6390,6390,6390,0
|
|
20250106,185700,6557779430,6390,6390,6390,6390,0
|
|
20250106,185600,6557779430,6390,6390,6390,6390,0
|
|
20250106,185500,6557779430,6390,6390,6390,6390,0
|
|
20250106,185400,6557779430,6390,6390,6390,6390,0
|
|
20250106,185300,6557779430,6390,6390,6390,6390,0
|
|
20250106,185200,6557779430,6390,6390,6390,6390,0
|
|
20250106,185100,6557779430,6390,6390,6390,6390,0
|
|
20250106,185000,6557779430,6390,6390,6390,6390,0
|
|
20250106,184900,6557779430,6390,6390,6390,6390,0
|
|
20250106,184800,6557779430,6390,6390,6390,6390,0
|
|
20250106,184700,6557779430,6390,6390,6390,6390,0
|
|
20250106,184600,6557779430,6390,6390,6390,6390,0
|
|
20250106,184500,6557779430,6390,6390,6390,6390,0
|
|
20250106,184400,6557779430,6390,6390,6390,6390,0
|
|
20250106,184300,6557779430,6390,6390,6390,6390,0
|
|
20250106,184200,6557779430,6390,6390,6390,6390,0
|
|
20250106,184100,6557779430,6390,6390,6390,6390,0
|
|
20250106,184000,6557779430,6390,6390,6390,6390,0
|
|
20250106,183900,6557779430,6390,6390,6390,6390,0
|
|
20250106,183800,6557779430,6390,6390,6390,6390,0
|
|
20250106,183700,6557779430,6390,6390,6390,6390,0
|
|
20250106,183600,6557779430,6390,6390,6390,6390,0
|
|
20250106,183500,6557779430,6390,6390,6390,6390,0
|
|
20250106,183400,6557779430,6390,6390,6390,6390,0
|
|
20250106,183300,6557779430,6390,6390,6390,6390,0
|
|
20250106,183200,6557779430,6390,6390,6390,6390,0
|
|
20250106,183100,6557779430,6390,6390,6390,6390,0
|
|
20250106,183000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,182900,6557779430,6390,6390,6390,6390,0
|
|
20250106,182800,6557779430,6390,6390,6390,6390,0
|
|
20250106,182700,6557779430,6390,6390,6390,6390,0
|
|
20250106,182600,6557779430,6390,6390,6390,6390,0
|
|
20250106,182500,6557779430,6390,6390,6390,6390,0
|
|
20250106,182400,6557779430,6390,6390,6390,6390,0
|
|
20250106,182300,6557779430,6390,6390,6390,6390,0
|
|
20250106,182200,6557779430,6390,6390,6390,6390,0
|
|
20250106,182100,6557779430,6390,6390,6390,6390,0
|
|
20250106,182000,6557779430,6390,6390,6390,6390,0
|
|
20250106,181900,6557779430,6390,6390,6390,6390,0
|
|
20250106,181800,6557779430,6390,6390,6390,6390,0
|
|
20250106,181700,6557779430,6390,6390,6390,6390,0
|
|
20250106,181600,6557779430,6390,6390,6390,6390,0
|
|
20250106,181500,6557779430,6390,6390,6390,6390,0
|
|
20250106,181400,6557779430,6390,6390,6390,6390,0
|
|
20250106,181300,6557779430,6390,6390,6390,6390,0
|
|
20250106,181200,6557779430,6390,6390,6390,6390,0
|
|
20250106,181100,6557779430,6390,6390,6390,6390,0
|
|
20250106,181000,6557779430,6390,6390,6390,6390,0
|
|
20250106,180900,6557779430,6390,6390,6390,6390,0
|
|
20250106,180800,6557779430,6390,6390,6390,6390,0
|
|
20250106,180700,6557779430,6390,6390,6390,6390,0
|
|
20250106,180600,6557779430,6390,6390,6390,6390,0
|
|
20250106,180500,6557779430,6390,6390,6390,6390,0
|
|
20250106,180400,6557779430,6390,6390,6390,6390,0
|
|
20250106,180300,6557779430,6390,6390,6390,6390,0
|
|
20250106,180200,6557779430,6390,6390,6390,6390,0
|
|
20250106,180100,6557779430,6390,6390,6390,6390,0
|
|
20250106,180000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,175900,6557779430,6390,6390,6390,6390,0
|
|
20250106,175800,6557779430,6390,6390,6390,6390,0
|
|
20250106,175700,6557779430,6390,6390,6390,6390,0
|
|
20250106,175600,6557779430,6390,6390,6390,6390,0
|
|
20250106,175500,6557779430,6390,6390,6390,6390,0
|
|
20250106,175400,6557779430,6390,6390,6390,6390,0
|
|
20250106,175300,6557779430,6390,6390,6390,6390,0
|
|
20250106,175200,6557779430,6390,6390,6390,6390,0
|
|
20250106,175100,6557779430,6390,6390,6390,6390,0
|
|
20250106,175000,6557779430,6390,6390,6390,6390,0
|
|
20250106,174900,6557779430,6390,6390,6390,6390,0
|
|
20250106,174800,6557779430,6390,6390,6390,6390,0
|
|
20250106,174700,6557779430,6390,6390,6390,6390,0
|
|
20250106,174600,6557779430,6390,6390,6390,6390,0
|
|
20250106,174500,6557779430,6390,6390,6390,6390,0
|
|
20250106,174400,6557779430,6390,6390,6390,6390,0
|
|
20250106,174300,6557779430,6390,6390,6390,6390,0
|
|
20250106,174200,6557779430,6390,6390,6390,6390,0
|
|
20250106,174100,6557779430,6390,6390,6390,6390,0
|
|
20250106,174000,6557779430,6390,6390,6390,6390,0
|
|
20250106,173900,6557779430,6390,6390,6390,6390,0
|
|
20250106,173800,6557779430,6390,6390,6390,6390,0
|
|
20250106,173700,6557779430,6390,6390,6390,6390,0
|
|
20250106,173600,6557779430,6390,6390,6390,6390,0
|
|
20250106,173500,6557779430,6390,6390,6390,6390,0
|
|
20250106,173400,6557779430,6390,6390,6390,6390,0
|
|
20250106,173300,6557779430,6390,6390,6390,6390,0
|
|
20250106,173200,6557779430,6390,6390,6390,6390,0
|
|
20250106,173100,6557779430,6390,6390,6390,6390,0
|
|
20250106,173000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,172900,6557779430,6390,6390,6390,6390,0
|
|
20250106,172800,6557779430,6390,6390,6390,6390,0
|
|
20250106,172700,6557779430,6390,6390,6390,6390,0
|
|
20250106,172600,6557779430,6390,6390,6390,6390,0
|
|
20250106,172500,6557779430,6390,6390,6390,6390,0
|
|
20250106,172400,6557779430,6390,6390,6390,6390,0
|
|
20250106,172300,6557779430,6390,6390,6390,6390,0
|
|
20250106,172200,6557779430,6390,6390,6390,6390,0
|
|
20250106,172100,6557779430,6390,6390,6390,6390,0
|
|
20250106,172000,6557779430,6390,6390,6390,6390,0
|
|
20250106,171900,6557779430,6390,6390,6390,6390,0
|
|
20250106,171800,6557779430,6390,6390,6390,6390,0
|
|
20250106,171700,6557779430,6390,6390,6390,6390,0
|
|
20250106,171600,6557779430,6390,6390,6390,6390,0
|
|
20250106,171500,6557779430,6390,6390,6390,6390,0
|
|
20250106,171400,6557779430,6390,6390,6390,6390,0
|
|
20250106,171300,6557779430,6390,6390,6390,6390,0
|
|
20250106,171200,6557779430,6390,6390,6390,6390,0
|
|
20250106,171100,6557779430,6390,6390,6390,6390,0
|
|
20250106,171000,6557779430,6390,6390,6390,6390,0
|
|
20250106,170900,6557779430,6390,6390,6390,6390,0
|
|
20250106,170800,6557779430,6390,6390,6390,6390,0
|
|
20250106,170700,6557779430,6390,6390,6390,6390,0
|
|
20250106,170600,6557779430,6390,6390,6390,6390,0
|
|
20250106,170500,6557779430,6390,6390,6390,6390,0
|
|
20250106,170400,6557779430,6390,6390,6390,6390,0
|
|
20250106,170300,6557779430,6390,6390,6390,6390,0
|
|
20250106,170200,6557779430,6390,6390,6390,6390,0
|
|
20250106,170100,6557779430,6390,6390,6390,6390,0
|
|
20250106,170000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,165900,6557779430,6390,6390,6390,6390,0
|
|
20250106,165800,6557779430,6390,6390,6390,6390,0
|
|
20250106,165700,6557779430,6390,6390,6390,6390,0
|
|
20250106,165600,6557779430,6390,6390,6390,6390,0
|
|
20250106,165500,6557779430,6390,6390,6390,6390,0
|
|
20250106,165400,6557779430,6390,6390,6390,6390,0
|
|
20250106,165300,6557779430,6390,6390,6390,6390,0
|
|
20250106,165200,6557779430,6390,6390,6390,6390,0
|
|
20250106,165100,6557779430,6390,6390,6390,6390,0
|
|
20250106,165000,6557779430,6390,6390,6390,6390,0
|
|
20250106,164900,6557779430,6390,6390,6390,6390,0
|
|
20250106,164800,6557779430,6390,6390,6390,6390,0
|
|
20250106,164700,6557779430,6390,6390,6390,6390,0
|
|
20250106,164600,6557779430,6390,6390,6390,6390,0
|
|
20250106,164500,6557779430,6390,6390,6390,6390,0
|
|
20250106,164400,6557779430,6390,6390,6390,6390,0
|
|
20250106,164300,6557779430,6390,6390,6390,6390,0
|
|
20250106,164200,6557779430,6390,6390,6390,6390,0
|
|
20250106,164100,6557779430,6390,6390,6390,6390,0
|
|
20250106,164000,6557779430,6390,6390,6390,6390,0
|
|
20250106,163900,6557779430,6390,6390,6390,6390,0
|
|
20250106,163800,6557779430,6390,6390,6390,6390,0
|
|
20250106,163700,6557779430,6390,6390,6390,6390,0
|
|
20250106,163600,6557779430,6390,6390,6390,6390,0
|
|
20250106,163500,6557779430,6390,6390,6390,6390,0
|
|
20250106,163400,6557779430,6390,6390,6390,6390,0
|
|
20250106,163300,6557779430,6390,6390,6390,6390,0
|
|
20250106,163200,6557779430,6390,6390,6390,6390,0
|
|
20250106,163100,6557779430,6390,6390,6390,6390,0
|
|
20250106,163000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,162900,6557779430,6390,6390,6390,6390,0
|
|
20250106,162800,6557779430,6390,6390,6390,6390,0
|
|
20250106,162700,6557779430,6390,6390,6390,6390,0
|
|
20250106,162600,6557779430,6390,6390,6390,6390,0
|
|
20250106,162500,6557779430,6390,6390,6390,6390,0
|
|
20250106,162400,6557779430,6390,6390,6390,6390,0
|
|
20250106,162300,6557779430,6390,6390,6390,6390,0
|
|
20250106,162200,6557779430,6390,6390,6390,6390,0
|
|
20250106,162100,6557779430,6390,6390,6390,6390,0
|
|
20250106,162000,6557779430,6390,6390,6390,6390,0
|
|
20250106,161900,6557779430,6390,6390,6390,6390,0
|
|
20250106,161800,6557779430,6390,6390,6390,6390,0
|
|
20250106,161700,6557779430,6390,6390,6390,6390,0
|
|
20250106,161600,6557779430,6390,6390,6390,6390,0
|
|
20250106,161500,6557779430,6390,6390,6390,6390,0
|
|
20250106,161400,6557779430,6390,6390,6390,6390,0
|
|
20250106,161300,6557779430,6390,6390,6390,6390,0
|
|
20250106,161200,6557779430,6390,6390,6390,6390,0
|
|
20250106,161100,6557779430,6390,6390,6390,6390,0
|
|
20250106,161000,6557779430,6390,6390,6390,6390,0
|
|
20250106,160900,6557779430,6390,6390,6390,6390,0
|
|
20250106,160800,6557779430,6390,6390,6390,6390,0
|
|
20250106,160700,6557779430,6390,6390,6390,6390,0
|
|
20250106,160600,6557779430,6390,6390,6390,6390,0
|
|
20250106,160500,6557779430,6390,6390,6390,6390,0
|
|
20250106,160400,6557779430,6390,6390,6390,6390,0
|
|
20250106,160300,6557779430,6390,6390,6390,6390,0
|
|
20250106,160200,6557779430,6390,6390,6390,6390,0
|
|
20250106,160100,6557779430,6390,6390,6390,6390,0
|
|
20250106,160000,6557779430,6390,6390,6390,6390,8258
|
|
20250106,155900,6557779430,6390,6390,6390,6390,0
|
|
20250106,155800,6557779430,6390,6390,6390,6390,0
|
|
20250106,155700,6557779430,6390,6390,6390,6390,0
|
|
20250106,155600,6557779430,6390,6390,6390,6390,0
|
|
20250106,155500,6557779430,6390,6390,6390,6390,0
|
|
20250106,155400,6557779430,6390,6390,6390,6390,0
|
|
20250106,155300,6557779430,6390,6390,6390,6390,0
|
|
20250106,155200,6557779430,6390,6390,6390,6390,0
|
|
20250106,155100,6557779430,6390,6390,6390,6390,0
|
|
20250106,155000,6557779430,6390,6390,6390,6390,0
|
|
20250106,154900,6557779430,6390,6390,6390,6390,0
|
|
20250106,154800,6557779430,6390,6390,6390,6390,0
|
|
20250106,154700,6557779430,6390,6390,6390,6390,0
|
|
20250106,154600,6557779430,6390,6390,6390,6390,0
|
|
20250106,154500,6557779430,6390,6390,6390,6390,0
|
|
20250106,154400,6557779430,6390,6390,6390,6390,0
|
|
20250106,154300,6557779430,6390,6390,6390,6390,0
|
|
20250106,154200,6557779430,6390,6390,6390,6390,0
|
|
20250106,154100,6557779430,6390,6390,6390,6390,0
|
|
20250106,154000,6557779430,6390,6390,6390,6390,0
|
|
20250106,153900,6557779430,6390,6390,6390,6390,0
|
|
20250106,153800,6557779430,6390,6390,6390,6390,0
|
|
20250106,153700,6557779430,6390,6390,6390,6390,0
|
|
20250106,153600,6557779430,6390,6390,6390,6390,0
|
|
20250106,153500,6557779430,6390,6390,6390,6390,0
|
|
20250106,153400,6557779430,6390,6390,6390,6390,0
|
|
20250106,153300,6557779430,6390,6390,6390,6390,0
|
|
20250106,153200,6557779430,6390,6390,6390,6390,0
|
|
20250106,153100,6557779430,6390,6390,6390,6390,0
|
|
20250106,153000,6557779430,6390,6390,6390,6390,16516
|
|
20250106,152900,6505010810,6360,6360,6360,6360,0
|
|
20250106,152800,6505010810,6360,6360,6360,6360,0
|
|
20250106,152700,6505010810,6360,6360,6360,6360,0
|
|
20250106,152600,6505010810,6360,6360,6360,6360,0
|
|
20250106,152500,6505010810,6360,6360,6360,6360,0
|
|
20250106,152400,6505010810,6360,6360,6360,6360,0
|
|
20250106,152300,6505010810,6360,6360,6360,6360,0
|
|
20250106,152200,6505010810,6360,6360,6360,6360,0
|
|
20250106,152100,6505010810,6360,6360,6360,6360,0
|
|
20250106,152000,6505010810,6360,6360,6360,6360,0
|
|
20250106,151900,6505010810,6360,6370,6380,6350,2446
|
|
20250106,151800,6489452900,6350,6360,6380,6350,3060
|
|
20250106,151700,6469985480,6370,6360,6370,6360,165
|
|
20250106,151600,6468934640,6360,6370,6370,6360,688
|
|
20250106,151500,6464556530,6360,6380,6380,6360,93
|
|
20250106,151400,6463964280,6380,6370,6380,6370,940
|
|
20250106,151300,6457976470,6370,6390,6390,6370,1612
|
|
20250106,151200,6447686060,6380,6390,6390,6380,2296
|
|
20250106,151100,6433028220,6390,6380,6390,6370,2152
|
|
20250106,151000,6419291880,6380,6360,6380,6360,1148
|
|
20250106,150900,6411977050,6370,6350,6370,6350,1270
|
|
20250106,150800,6403899990,6350,6350,6360,6330,4988
|
|
20250106,150700,6372224000,6330,6360,6360,6330,5630
|
|
20250106,150600,6336480080,6360,6360,6360,6360,493
|
|
20250106,150500,6333344600,6360,6360,6360,6330,1335
|
|
20250106,150400,6324871760,6350,6350,6350,6350,581
|
|
20250106,150300,6321182410,6350,6360,6360,6350,1208
|
|
20250106,150200,6313510430,6350,6360,6360,6350,209
|
|
20250106,150100,6312182770,6360,6380,6380,6360,967
|
|
20250106,150000,6306029480,6380,6370,6380,6370,2362
|
|
20250106,145900,6290983510,6370,6380,6380,6370,802
|
|
20250106,145800,6285871760,6380,6380,6380,6380,3354
|
|
20250106,145700,6264473240,6380,6380,6380,6370,1070
|
|
20250106,145600,6257646680,6380,6370,6380,6370,1177
|
|
20250106,145500,6250149020,6370,6360,6370,6360,5398
|
|
20250106,145400,6215763880,6360,6360,6370,6360,263
|
|
20250106,145300,6214090900,6360,6350,6360,6350,1504
|
|
20250106,145200,6204534200,6350,6360,6360,6350,359
|
|
20250106,145100,6202250970,6360,6360,6370,6360,791
|
|
20250106,145000,6197217130,6360,6370,6370,6350,4000
|
|
20250106,144900,6171784140,6370,6360,6370,6350,491
|
|
20250106,144800,6168663210,6370,6370,6370,6350,2042
|
|
20250106,144700,6155687110,6370,6370,6370,6350,2127
|
|
20250106,144600,6142139260,6370,6350,6370,6350,390
|
|
20250106,144500,6139662440,6370,6380,6380,6360,218
|
|
20250106,144400,6138275910,6350,6380,6380,6350,1961
|
|
20250106,144300,6125781350,6380,6380,6380,6380,1
|
|
20250106,144200,6125774970,6370,6370,6380,6370,124
|
|
20250106,144100,6124985070,6380,6370,6380,6370,613
|
|
20250106,144000,6121079700,6370,6360,6370,6350,1794
|
|
20250106,143900,6109684500,6360,6370,6380,6360,1482
|
|
20250106,143800,6100244150,6370,6380,6380,6370,523
|
|
20250106,143700,6096909060,6380,6360,6380,6360,435
|
|
20250106,143600,6094141450,6360,6380,6380,6360,87
|
|
20250106,143500,6093588110,6360,6380,6380,6360,110
|
|
20250106,143400,6092886490,6360,6370,6380,6360,724
|
|
20250106,143300,6088277320,6370,6370,6370,6370,209
|
|
20250106,143200,6086945990,6360,6360,6370,6360,630
|
|
20250106,143100,6082939180,6360,6360,6370,6330,2004
|
|
20250106,143000,6070218580,6380,6360,6380,6360,400
|
|
20250106,142900,6067670340,6350,6380,6380,6350,1069
|
|
20250106,142800,6060870080,6380,6380,6380,6370,679
|
|
20250106,142700,6056538680,6380,6380,6380,6380,155
|
|
20250106,142600,6055549780,6360,6380,6390,6360,972
|
|
20250106,142500,6049362700,6380,6390,6390,6380,3095
|
|
20250106,142400,6029601770,6380,6370,6380,6370,1053
|
|
20250106,142300,6022883810,6370,6380,6380,6360,572
|
|
20250106,142200,6019234800,6380,6360,6380,6360,151
|
|
20250106,142100,6018274420,6360,6360,6380,6360,220
|
|
20250106,142000,6016871960,6360,6370,6380,6360,2663
|
|
20250106,141900,5999924220,6370,6370,6380,6360,1314
|
|
20250106,141800,5991551360,6380,6400,6410,6350,2850
|
|
20250106,141700,5973367090,6390,6360,6400,6340,2148
|
|
20250106,141600,5959654650,6360,6360,6360,6330,624
|
|
20250106,141500,5955686540,6360,6360,6360,6360,9
|
|
20250106,141400,5955629300,6360,6330,6360,6330,1851
|
|
20250106,141300,5943876480,6320,6310,6320,6300,1091
|
|
20250106,141200,5936994890,6310,6310,6310,6310,1002
|
|
20250106,141100,5930672270,6310,6320,6320,6300,1297
|
|
20250106,141000,5922484380,6320,6310,6320,6310,162
|
|
20250106,140900,5921462150,6310,6320,6320,6310,24
|
|
20250106,140800,5921310570,6300,6310,6310,6300,1322
|
|
20250106,140700,5912981920,6300,6320,6320,6300,1093
|
|
20250106,140600,5906087130,6320,6310,6320,6300,1228
|
|
20250106,140500,5898339230,6310,6320,6330,6310,532
|
|
20250106,140400,5894977300,6330,6310,6340,6310,746
|
|
20250106,140300,5890267210,6320,6320,6330,6310,737
|
|
20250106,140200,5885613880,6330,6330,6330,6320,77
|
|
20250106,140100,5885126480,6330,6340,6340,6310,1443
|
|
20250106,140000,5875978550,6340,6330,6360,6310,3502
|
|
20250106,135900,5853855440,6370,6300,6390,6300,3433
|
|
20250106,135800,5832040000,6300,6300,6310,6280,10935
|
|
20250106,135700,5763281640,6310,6320,6320,6300,3650
|
|
20250106,135600,5740257140,6320,6300,6320,6300,24
|
|
20250106,135500,5740105580,6300,6310,6320,6300,4108
|
|
20250106,135400,5714196870,6310,6340,6340,6310,1400
|
|
20250106,135300,5705353160,6320,6330,6340,6320,432
|
|
20250106,135200,5702619200,6320,6320,6340,6310,869
|
|
20250106,135100,5697127610,6320,6330,6330,6320,228
|
|
20250106,135000,5695686250,6330,6320,6330,6310,947
|
|
20250106,134900,5689703730,6310,6340,6340,6310,3081
|
|
20250106,134800,5670249330,6330,6330,6340,6330,1896
|
|
20250106,134700,5658245760,6330,6330,6350,6320,10895
|
|
20250106,134600,5589284930,6330,6340,6340,6320,9162
|
|
20250106,134500,5531303740,6340,6360,6370,6340,9117
|
|
20250106,134400,5473346500,6360,6370,6380,6360,1005
|
|
20250106,134300,5466946050,6370,6380,6380,6370,127
|
|
20250106,134200,5466136860,6370,6370,6380,6360,949
|
|
20250106,134100,5460091730,6370,6370,6370,6360,711
|
|
20250106,134000,5455565100,6370,6370,6380,6360,230
|
|
20250106,133900,5454100050,6360,6360,6370,6350,2907
|
|
20250106,133800,5435633660,6380,6360,6380,6350,2989
|
|
20250106,133700,5416633990,6370,6360,6380,6360,3480
|
|
20250106,133600,5394486580,6360,6370,6380,6360,3473
|
|
20250106,133500,5372366420,6370,6360,6380,6360,4093
|
|
20250106,133400,5346330840,6360,6380,6380,6360,1984
|
|
20250106,133300,5333693480,6380,6410,6410,6370,3749
|
|
20250106,133200,5309738030,6410,6410,6410,6390,826
|
|
20250106,133100,5304448370,6390,6420,6440,6390,2737
|
|
20250106,133000,5286901910,6420,6410,6440,6380,5772
|
|
20250106,132900,5249862190,6380,6410,6410,6370,7243
|
|
20250106,132800,5203555890,6390,6360,6410,6360,13026
|
|
20250106,132700,5120353640,6360,6400,6420,6330,21584
|
|
20250106,132600,4982669240,6390,6370,6410,6370,15887
|
|
20250106,132500,4881156670,6380,6420,6420,6310,70897
|
|
20250106,132400,4429720370,6400,6550,6570,6320,76141
|
|
20250106,132300,3938977560,6550,6530,6630,6490,79247
|
|
20250106,132200,3418438970,6530,6520,6530,6480,4890
|
|
20250106,132100,3386619070,6530,6510,6530,6480,21886
|
|
20250106,132000,3244379990,6500,6550,6550,6500,13646
|
|
20250106,131900,3155176640,6550,6550,6550,6520,12482
|
|
20250106,131800,3073509470,6570,6570,6570,6570,0
|
|
20250106,131700,3073509470,6570,6500,6570,6500,14876
|
|
20250106,131600,2976047710,6510,6490,6510,6490,7053
|
|
20250106,131500,2930196630,6480,6470,6500,6460,14702
|
|
20250106,131400,2834908270,6470,6430,6470,6420,13550
|
|
20250106,131300,2747453840,6420,6410,6440,6400,9020
|
|
20250106,131200,2689547940,6410,6400,6420,6400,6573
|
|
20250106,131100,2647445240,6400,6370,6400,6370,15151
|
|
20250106,131000,2550838690,6370,6360,6370,6360,484
|
|
20250106,130900,2547759640,6360,6370,6370,6360,550
|
|
20250106,130800,2544256230,6370,6380,6380,6370,3701
|
|
20250106,130700,2520659170,6380,6380,6380,6380,255
|
|
20250106,130600,2519032270,6380,6380,6380,6380,1649
|
|
20250106,130500,2508511650,6390,6390,6390,6390,2590
|
|
20250106,130400,2491961550,6400,6400,6400,6390,1578
|
|
20250106,130300,2481872600,6400,6380,6410,6380,6596
|
|
20250106,130200,2439693280,6380,6350,6380,6350,1308
|
|
20250106,130100,2431366540,6350,6340,6350,6340,1068
|
|
20250106,130000,2424584780,6330,6340,6350,6330,608
|
|
20250106,125900,2420730810,6340,6340,6340,6340,123
|
|
20250106,125800,2419950990,6350,6340,6350,6340,1014
|
|
20250106,125700,2413522220,6350,6340,6350,6340,74
|
|
20250106,125600,2413053050,6340,6340,6340,6340,2
|
|
20250106,125500,2413040370,6340,6350,6350,6340,254
|
|
20250106,125400,2411429490,6360,6340,6360,6340,1122
|
|
20250106,125300,2404299570,6340,6340,6350,6340,8325
|
|
20250106,125200,2351518400,6340,6370,6370,6340,637
|
|
20250106,125100,2347471090,6370,6340,6370,6340,2742
|
|
20250106,125000,2330046270,6350,6340,6350,6340,232
|
|
20250106,124900,2328573570,6340,6350,6350,6340,465
|
|
20250106,124800,2325624880,6350,6350,6350,6350,1289
|
|
20250106,124700,2317439730,6360,6360,6370,6360,425
|
|
20250106,124600,2314736230,6370,6360,6370,6360,931
|
|
20250106,124500,2308808980,6360,6390,6410,6360,5362
|
|
20250106,124400,2274500830,6390,6390,6400,6350,6717
|
|
20250106,124300,2231785880,6400,6400,6400,6380,1102
|
|
20250106,124200,2224741770,6390,6370,6420,6370,22492
|
|
20250106,124100,2080913420,6380,6370,6380,6360,2120
|
|
20250106,124000,2067406510,6370,6370,6370,6350,661
|
|
20250106,123900,2063196520,6370,6360,6370,6340,1310
|
|
20250106,123800,2054866540,6340,6350,6380,6340,5624
|
|
20250106,123700,2019121000,6350,6330,6350,6330,2590
|
|
20250106,123600,2002699480,6340,6330,6340,6330,166
|
|
20250106,123500,2001647450,6340,6320,6340,6320,1610
|
|
20250106,123400,1991468120,6320,6310,6320,6310,489
|
|
20250106,123300,1988382520,6320,6320,6320,6320,63
|
|
20250106,123200,1987984360,6330,6320,6330,6320,382
|
|
20250106,123100,1985570110,6330,6330,6330,6330,113
|
|
20250106,123000,1984854820,6330,6310,6330,6310,1004
|
|
20250106,122900,1978513940,6310,6300,6310,6290,333
|
|
20250106,122800,1976416060,6290,6300,6310,6290,432
|
|
20250106,122700,1973695490,6300,6310,6320,6300,1294
|
|
20250106,122600,1965541110,6320,6300,6320,6300,448
|
|
20250106,122500,1962715990,6320,6300,6320,6280,2413
|
|
20250106,122400,1947510700,6300,6290,6300,6280,1023
|
|
20250106,122300,1941080730,6280,6280,6280,6280,26
|
|
20250106,122200,1940917450,6300,6290,6300,6280,735
|
|
20250106,122100,1936299240,6300,6290,6310,6290,309
|
|
20250106,122000,1934355580,6300,6310,6310,6290,410
|
|
20250106,121900,1931772290,6310,6300,6310,6280,1460
|
|
20250106,121800,1922599090,6300,6300,6310,6290,1892
|
|
20250106,121700,1910692390,6320,6300,6330,6290,1661
|
|
20250106,121600,1900228030,6320,6320,6320,6310,631
|
|
20250106,121500,1896240920,6300,6330,6340,6300,13424
|
|
20250106,121400,1811644350,6330,6330,6330,6300,1612
|
|
20250106,121300,1801472080,6340,6360,6370,6310,5862
|
|
20250106,121200,1764251270,6370,6370,6380,6350,1076
|
|
20250106,121100,1757406440,6380,6380,6390,6370,2037
|
|
20250106,121000,1744409760,6380,6370,6390,6360,7857
|
|
20250106,120900,1694288690,6370,6380,6380,6370,2158
|
|
20250106,120800,1680533790,6380,6370,6390,6360,2454
|
|
20250106,120700,1664871100,6380,6370,6380,6370,1411
|
|
20250106,120600,1655868970,6370,6380,6380,6370,1194
|
|
20250106,120500,1648254400,6390,6370,6390,6360,3339
|
|
20250106,120400,1626987170,6380,6380,6380,6370,929
|
|
20250106,120300,1621064970,6380,6380,6400,6380,3852
|
|
20250106,120200,1596436220,6380,6360,6390,6340,5276
|
|
20250106,120100,1562819850,6360,6320,6360,6310,18993
|
|
20250106,120000,1442329670,6320,6350,6350,6310,2593
|
|
20250106,115900,1425966760,6310,6320,6340,6310,6272
|
|
20250106,115800,1386236310,6320,6330,6340,6320,2537
|
|
20250106,115700,1370179310,6320,6320,6330,6320,1132
|
|
20250106,115600,1363021990,6340,6320,6350,6320,1152
|
|
20250106,115500,1355726120,6320,6330,6330,6300,2751
|
|
20250106,115400,1338366320,6300,6280,6360,6260,15537
|
|
20250106,115300,1240329130,6280,6300,6300,6260,336
|
|
20250106,115200,1238216060,6300,6290,6300,6260,7227
|
|
20250106,115100,1192747020,6290,6240,6290,6240,10315
|
|
20250106,115000,1128151380,6240,6220,6240,6220,5860
|
|
20250106,114900,1091636340,6220,6240,6240,6220,575
|
|
20250106,114800,1088049150,6250,6230,6260,6230,9605
|
|
20250106,114700,1028053580,6230,6220,6240,6200,4771
|
|
20250106,114600,998389950,6230,6190,6240,6190,2297
|
|
20250106,114500,984103680,6210,6210,6210,6200,131
|
|
20250106,114400,983291430,6210,6200,6210,6180,368
|
|
20250106,114300,981010240,6210,6210,6220,6200,331
|
|
20250106,114200,978954740,6200,6200,6220,6200,722
|
|
20250106,114100,974473240,6200,6200,6200,6180,10676
|
|
20250106,114000,908289150,6190,6190,6200,6190,860
|
|
20250106,113900,902963320,6200,6160,6200,6160,4597
|
|
20250106,113800,874540000,6160,6160,6170,6160,502
|
|
20250106,113700,871447660,6160,6160,6160,6160,40
|
|
20250106,113600,871201260,6160,6160,6160,6160,19
|
|
20250106,113500,871084220,6160,6160,6160,6160,383
|
|
20250106,113400,868724940,6160,6160,6160,6160,2
|
|
20250106,113300,868712620,6170,6170,6170,6160,324
|
|
20250106,113200,866716440,6170,6160,6170,6160,114
|
|
20250106,113100,866014170,6160,6160,6160,6160,250
|
|
20250106,113000,864474170,6160,6160,6160,6160,6
|
|
20250106,112900,864437210,6160,6160,6160,6160,100
|
|
20250106,112800,863821210,6160,6160,6160,6160,2
|
|
20250106,112700,863808890,6160,6170,6170,6160,108
|
|
20250106,112600,863142610,6160,6160,6160,6160,0
|
|
20250106,112500,863142610,6160,6160,6160,6160,466
|
|
20250106,112400,860272050,6160,6160,6160,6160,179
|
|
20250106,112300,859169410,6160,6160,6160,6160,53
|
|
20250106,112200,858842930,6160,6150,6160,6150,1001
|
|
20250106,112100,852676780,6150,6150,6150,6150,162
|
|
20250106,112000,851680480,6150,6150,6160,6150,61
|
|
20250106,111900,851305320,6150,6150,6160,6150,26
|
|
20250106,111800,851145240,6150,6150,6150,6150,550
|
|
20250106,111700,847762740,6160,6160,6160,6160,120
|
|
20250106,111600,847023540,6160,6170,6170,6160,217
|
|
20250106,111500,845686220,6160,6170,6170,6160,1352
|
|
20250106,111400,837355810,6160,6170,6170,6160,313
|
|
20250106,111300,835425190,6170,6170,6170,6160,329
|
|
20250106,111200,833395560,6170,6160,6170,6160,1290
|
|
20250106,111100,825439730,6160,6160,6160,6150,398
|
|
20250106,111000,822988580,6160,6160,6160,6160,2620
|
|
20250106,110900,806849380,6160,6160,6160,6160,1
|
|
20250106,110800,806843220,6160,6160,6160,6160,11
|
|
20250106,110700,806775460,6140,6160,6160,6140,1500
|
|
20250106,110600,797547230,6160,6160,6160,6150,293
|
|
20250106,110500,795744250,6160,6160,6160,6160,3
|
|
20250106,110400,795725770,6160,6160,6160,6150,146
|
|
20250106,110300,794827410,6170,6150,6170,6150,2418
|
|
20250106,110200,779947540,6140,6140,6150,6140,1541
|
|
20250106,110100,770481800,6150,6140,6150,6140,215
|
|
20250106,110000,769160700,6150,6140,6150,6140,886
|
|
20250106,105900,763716140,6140,6150,6150,6140,1533
|
|
20250106,105800,754290790,6150,6140,6150,6130,800
|
|
20250106,105700,749376830,6140,6140,6140,6140,1021
|
|
20250106,105600,743107890,6140,6140,6140,6140,51
|
|
20250106,105500,742794750,6140,6140,6140,6130,288
|
|
20250106,105400,741029240,6120,6120,6130,6120,1007
|
|
20250106,105300,734863010,6120,6120,6140,6120,5285
|
|
20250106,105200,702478490,6110,6110,6110,6110,681
|
|
20250106,105100,698317580,6080,6080,6080,6080,18
|
|
20250106,105000,698208140,6080,6090,6090,6080,89
|
|
20250106,104900,697666930,6080,6080,6080,6080,0
|
|
20250106,104800,697666930,6080,6090,6090,6080,56
|
|
20250106,104700,697326150,6090,6090,6090,6090,100
|
|
20250106,104600,696717150,6090,6090,6090,6090,1
|
|
20250106,104500,696711060,6090,6090,6090,6090,5
|
|
20250106,104400,696680610,6090,6090,6090,6090,100
|
|
20250106,104300,696071610,6100,6100,6100,6100,0
|
|
20250106,104200,696071610,6100,6120,6120,6100,24
|
|
20250106,104100,695925110,6120,6110,6120,6100,1781
|
|
20250106,104000,685028950,6100,6100,6100,6100,0
|
|
20250106,103900,685028950,6100,6090,6110,6090,212
|
|
20250106,103800,683736100,6090,6080,6090,6080,642
|
|
20250106,103700,679828230,6080,6080,6080,6080,30
|
|
20250106,103600,679645830,6080,6090,6090,6050,409
|
|
20250106,103500,677169440,6090,6100,6100,6090,795
|
|
20250106,103400,672325690,6110,6110,6120,6110,85
|
|
20250106,103300,671806090,6110,6120,6120,6110,106
|
|
20250106,103200,671157620,6110,6110,6120,6110,1608
|
|
20250106,103100,661332210,6110,6100,6110,6100,1320
|
|
20250106,103000,653267050,6100,6100,6100,6100,1
|
|
20250106,102900,653260950,6110,6110,6110,6110,0
|
|
20250106,102800,653260950,6110,6110,6110,6110,738
|
|
20250106,102700,648751770,6110,6090,6110,6090,566
|
|
20250106,102600,645299210,6060,6090,6090,6060,415
|
|
20250106,102500,642773720,6090,6080,6090,6080,137
|
|
20250106,102400,641940560,6080,6060,6080,6060,1709
|
|
20250106,102300,631569040,6060,6050,6060,6050,229
|
|
20250106,102200,630183460,6060,6050,6060,6050,17
|
|
20250106,102100,630080460,6070,6070,6070,6070,11
|
|
20250106,102000,630013690,6050,6070,6070,6050,501
|
|
20250106,101900,626982620,6070,6070,6070,6070,0
|
|
20250106,101800,626982620,6070,6070,6070,6070,52
|
|
20250106,101700,626666980,6070,6070,6070,6070,0
|
|
20250106,101600,626666980,6070,6070,6070,6070,0
|
|
20250106,101500,626666980,6070,6070,6070,6070,1656
|
|
20250106,101400,616615060,6070,6070,6070,6070,333
|
|
20250106,101300,614593750,6070,6040,6070,6040,407
|
|
20250106,101200,612135260,6070,6070,6070,6070,3
|
|
20250106,101100,612117050,6070,6040,6070,6020,725
|
|
20250106,101000,607736740,6010,6060,6060,6010,2680
|
|
20250106,100900,591580430,6050,6060,6060,6050,374
|
|
20250106,100800,589314710,6060,6060,6060,6060,6
|
|
20250106,100700,589278350,6060,6050,6060,6040,676
|
|
20250106,100600,585185280,6050,6050,6050,6050,4
|
|
20250106,100500,585161080,6060,6040,6060,6030,631
|
|
20250106,100400,581349110,6040,6040,6060,6040,698
|
|
20250106,100300,577133170,6040,6040,6040,6040,5
|
|
20250106,100200,577102970,6050,6050,6050,6050,29
|
|
20250106,100100,576927520,6050,6050,6050,6050,9
|
|
20250106,100000,576873070,6050,6050,6050,6050,152
|
|
20250106,095900,575953470,6050,6060,6060,6050,21
|
|
20250106,095800,575826290,6060,6050,6060,6050,4
|
|
20250106,095700,575802080,6060,6060,6060,6060,2
|
|
20250106,095600,575789960,6060,6060,6060,6060,14
|
|
20250106,095500,575705120,6060,6060,6060,6060,4
|
|
20250106,095400,575680880,6060,6060,6060,6060,1
|
|
20250106,095300,575674820,6050,6050,6050,6050,666
|
|
20250106,095200,571645520,6040,6040,6040,6040,135
|
|
20250106,095100,570830120,6040,6040,6040,6040,84
|
|
20250106,095000,570322760,6030,6040,6040,6010,2102
|
|
20250106,094900,557655800,6050,6050,6050,6050,56
|
|
20250106,094800,557317000,6050,6070,6070,6050,614
|
|
20250106,094700,553595800,6070,6070,6080,6070,213
|
|
20250106,094600,552302740,6060,6060,6060,6060,932
|
|
20250106,094500,546654820,6060,6060,6060,6060,7
|
|
20250106,094400,546612400,6060,6070,6070,6060,159
|
|
20250106,094300,545648070,6070,6070,6070,6070,56
|
|
20250106,094200,545308150,6070,6070,6070,6070,45
|
|
20250106,094100,545035000,6060,6080,6080,6060,273
|
|
20250106,094000,543380600,6080,6080,6080,6080,21
|
|
20250106,093900,543252920,6080,6070,6080,6070,537
|
|
20250106,093800,539989330,6080,6070,6080,6070,208
|
|
20250106,093700,538726630,6070,6090,6090,6070,311
|
|
20250106,093600,536835600,6090,6090,6090,6090,530
|
|
20250106,093500,533607900,6090,6090,6100,6090,199
|
|
20250106,093400,532395920,6090,6100,6100,6090,4610
|
|
20250106,093300,504275860,6090,6080,6090,6080,1556
|
|
20250106,093200,494800320,6090,6100,6100,6090,1140
|
|
20250106,093100,487857700,6100,6100,6100,6100,1312
|
|
20250106,093000,479854500,6100,6100,6110,6100,1845
|
|
20250106,092900,468585510,6100,6090,6100,6090,2136
|
|
20250106,092800,455571260,6100,6080,6100,6080,1362
|
|
20250106,092700,447264730,6080,6080,6100,6080,1616
|
|
20250106,092600,437424340,6080,6070,6100,6070,4096
|
|
20250106,092500,412464370,6070,6060,6070,6050,1120
|
|
20250106,092400,405677170,6060,6040,6060,6030,4745
|
|
20250106,092300,377007150,6040,6040,6060,6040,4148
|
|
20250106,092200,351942840,6040,6030,6040,6030,2
|
|
20250106,092100,351930770,6030,6030,6040,6030,1507
|
|
20250106,092000,342841670,6030,6030,6030,6020,16
|
|
20250106,091900,342745230,6020,6010,6020,6010,1391
|
|
20250106,091800,334371460,6020,6020,6020,6020,340
|
|
20250106,091700,332324660,6010,6010,6010,6010,169
|
|
20250106,091600,331308970,6010,6020,6030,6010,193
|
|
20250106,091500,330146680,6030,6010,6030,6010,2235
|
|
20250106,091400,316696260,6010,6010,6010,6010,330
|
|
20250106,091300,314712960,6010,5970,6020,5960,4055
|
|
20250106,091200,290371390,5950,5960,5970,5950,1149
|
|
20250106,091100,283521460,5960,5950,5960,5950,895
|
|
20250106,091000,278192360,5950,5960,5960,5940,1144
|
|
20250106,090900,271396390,5960,5970,5980,5930,1318
|
|
20250106,090800,263563020,5980,5950,5980,5930,1786
|
|
20250106,090700,252938830,5930,5960,5960,5930,419
|
|
20250106,090600,250452410,5960,5950,5960,5930,2515
|
|
20250106,090500,235529100,5980,5930,5980,5930,1617
|
|
20250106,090400,225911410,5930,5920,5930,5920,4581
|
|
20250106,090300,198791790,5920,5940,5940,5910,7641
|
|
20250106,090200,153567380,5950,6010,6010,5950,11262
|
|
20250106,090100,86482530,5970,6010,6010,5970,3320
|
|
20250106,090000,66596070,6020,5980,6020,5980,11104
|