648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,194500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,194400,9710844600,8600,8600,8600,8600,0
|
|
20250116,194300,9710844600,8600,8600,8600,8600,0
|
|
20250116,194200,9710844600,8600,8600,8600,8600,0
|
|
20250116,194100,9710844600,8600,8600,8600,8600,0
|
|
20250116,194000,9710844600,8600,8600,8600,8600,0
|
|
20250116,193900,9710844600,8600,8600,8600,8600,0
|
|
20250116,193800,9710844600,8600,8600,8600,8600,0
|
|
20250116,193700,9710844600,8600,8600,8600,8600,0
|
|
20250116,193600,9710844600,8600,8600,8600,8600,0
|
|
20250116,193500,9710844600,8600,8600,8600,8600,0
|
|
20250116,193400,9710844600,8600,8600,8600,8600,0
|
|
20250116,193300,9710844600,8600,8600,8600,8600,0
|
|
20250116,193200,9710844600,8600,8600,8600,8600,0
|
|
20250116,193100,9710844600,8600,8600,8600,8600,0
|
|
20250116,193000,9710844600,8600,8600,8600,8600,0
|
|
20250116,192900,9710844600,8600,8600,8600,8600,0
|
|
20250116,192800,9710844600,8600,8600,8600,8600,0
|
|
20250116,192700,9710844600,8600,8600,8600,8600,0
|
|
20250116,192600,9710844600,8600,8600,8600,8600,0
|
|
20250116,192500,9710844600,8600,8600,8600,8600,0
|
|
20250116,192400,9710844600,8600,8600,8600,8600,0
|
|
20250116,192300,9710844600,8600,8600,8600,8600,0
|
|
20250116,192200,9710844600,8600,8600,8600,8600,0
|
|
20250116,192100,9710844600,8600,8600,8600,8600,0
|
|
20250116,192000,9710844600,8600,8600,8600,8600,0
|
|
20250116,191900,9710844600,8600,8600,8600,8600,0
|
|
20250116,191800,9710844600,8600,8600,8600,8600,0
|
|
20250116,191700,9710844600,8600,8600,8600,8600,0
|
|
20250116,191600,9710844600,8600,8600,8600,8600,0
|
|
20250116,191500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,191400,9710844600,8600,8600,8600,8600,0
|
|
20250116,191300,9710844600,8600,8600,8600,8600,0
|
|
20250116,191200,9710844600,8600,8600,8600,8600,0
|
|
20250116,191100,9710844600,8600,8600,8600,8600,0
|
|
20250116,191000,9710844600,8600,8600,8600,8600,0
|
|
20250116,190900,9710844600,8600,8600,8600,8600,0
|
|
20250116,190800,9710844600,8600,8600,8600,8600,0
|
|
20250116,190700,9710844600,8600,8600,8600,8600,0
|
|
20250116,190600,9710844600,8600,8600,8600,8600,0
|
|
20250116,190500,9710844600,8600,8600,8600,8600,0
|
|
20250116,190400,9710844600,8600,8600,8600,8600,0
|
|
20250116,190300,9710844600,8600,8600,8600,8600,0
|
|
20250116,190200,9710844600,8600,8600,8600,8600,0
|
|
20250116,190100,9710844600,8600,8600,8600,8600,0
|
|
20250116,190000,9710844600,8600,8600,8600,8600,0
|
|
20250116,185900,9710844600,8600,8600,8600,8600,0
|
|
20250116,185800,9710844600,8600,8600,8600,8600,0
|
|
20250116,185700,9710844600,8600,8600,8600,8600,0
|
|
20250116,185600,9710844600,8600,8600,8600,8600,0
|
|
20250116,185500,9710844600,8600,8600,8600,8600,0
|
|
20250116,185400,9710844600,8600,8600,8600,8600,0
|
|
20250116,185300,9710844600,8600,8600,8600,8600,0
|
|
20250116,185200,9710844600,8600,8600,8600,8600,0
|
|
20250116,185100,9710844600,8600,8600,8600,8600,0
|
|
20250116,185000,9710844600,8600,8600,8600,8600,0
|
|
20250116,184900,9710844600,8600,8600,8600,8600,0
|
|
20250116,184800,9710844600,8600,8600,8600,8600,0
|
|
20250116,184700,9710844600,8600,8600,8600,8600,0
|
|
20250116,184600,9710844600,8600,8600,8600,8600,0
|
|
20250116,184500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,184400,9710844600,8600,8600,8600,8600,0
|
|
20250116,184300,9710844600,8600,8600,8600,8600,0
|
|
20250116,184200,9710844600,8600,8600,8600,8600,0
|
|
20250116,184100,9710844600,8600,8600,8600,8600,0
|
|
20250116,184000,9710844600,8600,8600,8600,8600,0
|
|
20250116,183900,9710844600,8600,8600,8600,8600,0
|
|
20250116,183800,9710844600,8600,8600,8600,8600,0
|
|
20250116,183700,9710844600,8600,8600,8600,8600,0
|
|
20250116,183600,9710844600,8600,8600,8600,8600,0
|
|
20250116,183500,9710844600,8600,8600,8600,8600,0
|
|
20250116,183400,9710844600,8600,8600,8600,8600,0
|
|
20250116,183300,9710844600,8600,8600,8600,8600,0
|
|
20250116,183200,9710844600,8600,8600,8600,8600,0
|
|
20250116,183100,9710844600,8600,8600,8600,8600,0
|
|
20250116,183000,9710844600,8600,8600,8600,8600,0
|
|
20250116,182900,9710844600,8600,8600,8600,8600,0
|
|
20250116,182800,9710844600,8600,8600,8600,8600,0
|
|
20250116,182700,9710844600,8600,8600,8600,8600,0
|
|
20250116,182600,9710844600,8600,8600,8600,8600,0
|
|
20250116,182500,9710844600,8600,8600,8600,8600,0
|
|
20250116,182400,9710844600,8600,8600,8600,8600,0
|
|
20250116,182300,9710844600,8600,8600,8600,8600,0
|
|
20250116,182200,9710844600,8600,8600,8600,8600,0
|
|
20250116,182100,9710844600,8600,8600,8600,8600,0
|
|
20250116,182000,9710844600,8600,8600,8600,8600,0
|
|
20250116,181900,9710844600,8600,8600,8600,8600,0
|
|
20250116,181800,9710844600,8600,8600,8600,8600,0
|
|
20250116,181700,9710844600,8600,8600,8600,8600,0
|
|
20250116,181600,9710844600,8600,8600,8600,8600,0
|
|
20250116,181500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,181400,9710844600,8600,8600,8600,8600,0
|
|
20250116,181300,9710844600,8600,8600,8600,8600,0
|
|
20250116,181200,9710844600,8600,8600,8600,8600,0
|
|
20250116,181100,9710844600,8600,8600,8600,8600,0
|
|
20250116,181000,9710844600,8600,8600,8600,8600,0
|
|
20250116,180900,9710844600,8600,8600,8600,8600,0
|
|
20250116,180800,9710844600,8600,8600,8600,8600,0
|
|
20250116,180700,9710844600,8600,8600,8600,8600,0
|
|
20250116,180600,9710844600,8600,8600,8600,8600,0
|
|
20250116,180500,9710844600,8600,8600,8600,8600,0
|
|
20250116,180400,9710844600,8600,8600,8600,8600,0
|
|
20250116,180300,9710844600,8600,8600,8600,8600,0
|
|
20250116,180200,9710844600,8600,8600,8600,8600,0
|
|
20250116,180100,9710844600,8600,8600,8600,8600,0
|
|
20250116,180000,9710844600,8600,8600,8600,8600,0
|
|
20250116,175900,9710844600,8600,8600,8600,8600,0
|
|
20250116,175800,9710844600,8600,8600,8600,8600,0
|
|
20250116,175700,9710844600,8600,8600,8600,8600,0
|
|
20250116,175600,9710844600,8600,8600,8600,8600,0
|
|
20250116,175500,9710844600,8600,8600,8600,8600,0
|
|
20250116,175400,9710844600,8600,8600,8600,8600,0
|
|
20250116,175300,9710844600,8600,8600,8600,8600,0
|
|
20250116,175200,9710844600,8600,8600,8600,8600,0
|
|
20250116,175100,9710844600,8600,8600,8600,8600,0
|
|
20250116,175000,9710844600,8600,8600,8600,8600,0
|
|
20250116,174900,9710844600,8600,8600,8600,8600,0
|
|
20250116,174800,9710844600,8600,8600,8600,8600,0
|
|
20250116,174700,9710844600,8600,8600,8600,8600,0
|
|
20250116,174600,9710844600,8600,8600,8600,8600,0
|
|
20250116,174500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,174400,9710844600,8600,8600,8600,8600,0
|
|
20250116,174300,9710844600,8600,8600,8600,8600,0
|
|
20250116,174200,9710844600,8600,8600,8600,8600,0
|
|
20250116,174100,9710844600,8600,8600,8600,8600,0
|
|
20250116,174000,9710844600,8600,8600,8600,8600,0
|
|
20250116,173900,9710844600,8600,8600,8600,8600,0
|
|
20250116,173800,9710844600,8600,8600,8600,8600,0
|
|
20250116,173700,9710844600,8600,8600,8600,8600,0
|
|
20250116,173600,9710844600,8600,8600,8600,8600,0
|
|
20250116,173500,9710844600,8600,8600,8600,8600,0
|
|
20250116,173400,9710844600,8600,8600,8600,8600,0
|
|
20250116,173300,9710844600,8600,8600,8600,8600,0
|
|
20250116,173200,9710844600,8600,8600,8600,8600,0
|
|
20250116,173100,9710844600,8600,8600,8600,8600,0
|
|
20250116,173000,9710844600,8600,8600,8600,8600,0
|
|
20250116,172900,9710844600,8600,8600,8600,8600,0
|
|
20250116,172800,9710844600,8600,8600,8600,8600,0
|
|
20250116,172700,9710844600,8600,8600,8600,8600,0
|
|
20250116,172600,9710844600,8600,8600,8600,8600,0
|
|
20250116,172500,9710844600,8600,8600,8600,8600,0
|
|
20250116,172400,9710844600,8600,8600,8600,8600,0
|
|
20250116,172300,9710844600,8600,8600,8600,8600,0
|
|
20250116,172200,9710844600,8600,8600,8600,8600,0
|
|
20250116,172100,9710844600,8600,8600,8600,8600,0
|
|
20250116,172000,9710844600,8600,8600,8600,8600,0
|
|
20250116,171900,9710844600,8600,8600,8600,8600,0
|
|
20250116,171800,9710844600,8600,8600,8600,8600,0
|
|
20250116,171700,9710844600,8600,8600,8600,8600,0
|
|
20250116,171600,9710844600,8600,8600,8600,8600,0
|
|
20250116,171500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,171400,9710844600,8600,8600,8600,8600,0
|
|
20250116,171300,9710844600,8600,8600,8600,8600,0
|
|
20250116,171200,9710844600,8600,8600,8600,8600,0
|
|
20250116,171100,9710844600,8600,8600,8600,8600,0
|
|
20250116,171000,9710844600,8600,8600,8600,8600,0
|
|
20250116,170900,9710844600,8600,8600,8600,8600,0
|
|
20250116,170800,9710844600,8600,8600,8600,8600,0
|
|
20250116,170700,9710844600,8600,8600,8600,8600,0
|
|
20250116,170600,9710844600,8600,8600,8600,8600,0
|
|
20250116,170500,9710844600,8600,8600,8600,8600,0
|
|
20250116,170400,9710844600,8600,8600,8600,8600,0
|
|
20250116,170300,9710844600,8600,8600,8600,8600,0
|
|
20250116,170200,9710844600,8600,8600,8600,8600,0
|
|
20250116,170100,9710844600,8600,8600,8600,8600,0
|
|
20250116,170000,9710844600,8600,8600,8600,8600,0
|
|
20250116,165900,9710844600,8600,8600,8600,8600,0
|
|
20250116,165800,9710844600,8600,8600,8600,8600,0
|
|
20250116,165700,9710844600,8600,8600,8600,8600,0
|
|
20250116,165600,9710844600,8600,8600,8600,8600,0
|
|
20250116,165500,9710844600,8600,8600,8600,8600,0
|
|
20250116,165400,9710844600,8600,8600,8600,8600,0
|
|
20250116,165300,9710844600,8600,8600,8600,8600,0
|
|
20250116,165200,9710844600,8600,8600,8600,8600,0
|
|
20250116,165100,9710844600,8600,8600,8600,8600,0
|
|
20250116,165000,9710844600,8600,8600,8600,8600,0
|
|
20250116,164900,9710844600,8600,8600,8600,8600,0
|
|
20250116,164800,9710844600,8600,8600,8600,8600,0
|
|
20250116,164700,9710844600,8600,8600,8600,8600,0
|
|
20250116,164600,9710844600,8600,8600,8600,8600,0
|
|
20250116,164500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,164400,9710844600,8600,8600,8600,8600,0
|
|
20250116,164300,9710844600,8600,8600,8600,8600,0
|
|
20250116,164200,9710844600,8600,8600,8600,8600,0
|
|
20250116,164100,9710844600,8600,8600,8600,8600,0
|
|
20250116,164000,9710844600,8600,8600,8600,8600,0
|
|
20250116,163900,9710844600,8600,8600,8600,8600,0
|
|
20250116,163800,9710844600,8600,8600,8600,8600,0
|
|
20250116,163700,9710844600,8600,8600,8600,8600,0
|
|
20250116,163600,9710844600,8600,8600,8600,8600,0
|
|
20250116,163500,9710844600,8600,8600,8600,8600,0
|
|
20250116,163400,9710844600,8600,8600,8600,8600,0
|
|
20250116,163300,9710844600,8600,8600,8600,8600,0
|
|
20250116,163200,9710844600,8600,8600,8600,8600,0
|
|
20250116,163100,9710844600,8600,8600,8600,8600,0
|
|
20250116,163000,9710844600,8600,8600,8600,8600,0
|
|
20250116,162900,9710844600,8600,8600,8600,8600,0
|
|
20250116,162800,9710844600,8600,8600,8600,8600,0
|
|
20250116,162700,9710844600,8600,8600,8600,8600,0
|
|
20250116,162600,9710844600,8600,8600,8600,8600,0
|
|
20250116,162500,9710844600,8600,8600,8600,8600,0
|
|
20250116,162400,9710844600,8600,8600,8600,8600,0
|
|
20250116,162300,9710844600,8600,8600,8600,8600,0
|
|
20250116,162200,9710844600,8600,8600,8600,8600,0
|
|
20250116,162100,9710844600,8600,8600,8600,8600,0
|
|
20250116,162000,9710844600,8600,8600,8600,8600,0
|
|
20250116,161900,9710844600,8600,8600,8600,8600,0
|
|
20250116,161800,9710844600,8600,8600,8600,8600,0
|
|
20250116,161700,9710844600,8600,8600,8600,8600,0
|
|
20250116,161600,9710844600,8600,8600,8600,8600,0
|
|
20250116,161500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,161400,9710844600,8600,8600,8600,8600,0
|
|
20250116,161300,9710844600,8600,8600,8600,8600,0
|
|
20250116,161200,9710844600,8600,8600,8600,8600,0
|
|
20250116,161100,9710844600,8600,8600,8600,8600,0
|
|
20250116,161000,9710844600,8600,8600,8600,8600,0
|
|
20250116,160900,9710844600,8600,8600,8600,8600,0
|
|
20250116,160800,9710844600,8600,8600,8600,8600,0
|
|
20250116,160700,9710844600,8600,8600,8600,8600,0
|
|
20250116,160600,9710844600,8600,8600,8600,8600,0
|
|
20250116,160500,9710844600,8600,8600,8600,8600,0
|
|
20250116,160400,9710844600,8600,8600,8600,8600,0
|
|
20250116,160300,9710844600,8600,8600,8600,8600,0
|
|
20250116,160200,9710844600,8600,8600,8600,8600,0
|
|
20250116,160100,9710844600,8600,8600,8600,8600,0
|
|
20250116,160000,9710844600,8600,8600,8600,8600,0
|
|
20250116,155900,9710844600,8600,8600,8600,8600,0
|
|
20250116,155800,9710844600,8600,8600,8600,8600,0
|
|
20250116,155700,9710844600,8600,8600,8600,8600,0
|
|
20250116,155600,9710844600,8600,8600,8600,8600,0
|
|
20250116,155500,9710844600,8600,8600,8600,8600,0
|
|
20250116,155400,9710844600,8600,8600,8600,8600,0
|
|
20250116,155300,9710844600,8600,8600,8600,8600,0
|
|
20250116,155200,9710844600,8600,8600,8600,8600,0
|
|
20250116,155100,9710844600,8600,8600,8600,8600,0
|
|
20250116,155000,9710844600,8600,8600,8600,8600,0
|
|
20250116,154900,9710844600,8600,8600,8600,8600,0
|
|
20250116,154800,9710844600,8600,8600,8600,8600,0
|
|
20250116,154700,9710844600,8600,8600,8600,8600,0
|
|
20250116,154600,9710844600,8600,8600,8600,8600,0
|
|
20250116,154500,9710844600,8600,8600,8600,8600,8746
|
|
20250116,154400,9710844600,8600,8600,8600,8600,0
|
|
20250116,154300,9710844600,8600,8600,8600,8600,0
|
|
20250116,154200,9710844600,8600,8600,8600,8600,0
|
|
20250116,154100,9710844600,8600,8600,8600,8600,0
|
|
20250116,154000,9710844600,8600,8600,8600,8600,0
|
|
20250116,153900,9710844600,8600,8600,8600,8600,0
|
|
20250116,153800,9710844600,8600,8600,8600,8600,0
|
|
20250116,153700,9710844600,8600,8600,8600,8600,0
|
|
20250116,153600,9710844600,8600,8600,8600,8600,0
|
|
20250116,153500,9710844600,8600,8600,8600,8600,0
|
|
20250116,153400,9710844600,8600,8600,8600,8600,0
|
|
20250116,153300,9710844600,8600,8600,8600,8600,0
|
|
20250116,153200,9710844600,8600,8600,8600,8600,0
|
|
20250116,153100,9710844600,8600,8600,8600,8600,0
|
|
20250116,153000,9710844600,8600,8600,8600,8600,8746
|
|
20250116,152900,9635629000,8710,8710,8710,8710,0
|
|
20250116,152800,9635629000,8710,8710,8710,8710,0
|
|
20250116,152700,9635629000,8710,8710,8710,8710,0
|
|
20250116,152600,9635629000,8710,8710,8710,8710,0
|
|
20250116,152500,9635629000,8710,8710,8710,8710,0
|
|
20250116,152400,9635629000,8710,8710,8710,8710,0
|
|
20250116,152300,9635629000,8710,8710,8710,8710,0
|
|
20250116,152200,9635629000,8710,8710,8710,8710,0
|
|
20250116,152100,9635629000,8710,8710,8710,8710,0
|
|
20250116,152000,9635629000,8710,8710,8710,8710,0
|
|
20250116,151900,9635629000,8710,8690,8710,8690,2426
|
|
20250116,151800,9614522480,8690,8670,8700,8670,1591
|
|
20250116,151700,9600685600,8680,8680,8690,8680,1865
|
|
20250116,151600,9584481980,8690,8680,8690,8670,221
|
|
20250116,151500,9582563520,8670,8670,8690,8670,1751
|
|
20250116,151400,9567379640,8660,8660,8670,8660,1126
|
|
20250116,151300,9557619930,8660,8660,8660,8650,1236
|
|
20250116,151200,9546919000,8650,8660,8660,8650,363
|
|
20250116,151100,9543775430,8650,8660,8670,8650,762
|
|
20250116,151000,9537176600,8660,8690,8690,8660,936
|
|
20250116,150900,9529061480,8690,8690,8690,8670,929
|
|
20250116,150800,9520994790,8690,8690,8710,8680,1406
|
|
20250116,150700,9508770550,8700,8700,8700,8690,1028
|
|
20250116,150600,9499827020,8690,8700,8700,8670,610
|
|
20250116,150500,9494522570,8660,8620,8690,8620,1322
|
|
20250116,150400,9483083900,8620,8620,8620,8610,107
|
|
20250116,150300,9482162580,8610,8610,8630,8610,1554
|
|
20250116,150200,9468776720,8620,8650,8650,8610,790
|
|
20250116,150100,9461958750,8660,8680,8690,8640,7866
|
|
20250116,150000,9393720350,8680,8730,8730,8680,1937
|
|
20250116,145900,9376877960,8730,8700,8730,8680,1548
|
|
20250116,145800,9363423720,8700,8680,8700,8680,1892
|
|
20250116,145700,9346986990,8660,8700,8700,8650,3003
|
|
20250116,145600,9320949850,8700,8660,8700,8660,1665
|
|
20250116,145500,9306506210,8660,8660,8670,8650,1045
|
|
20250116,145400,9297456470,8660,8610,8660,8610,1729
|
|
20250116,145300,9282508360,8610,8640,8660,8600,878
|
|
20250116,145200,9274940130,8640,8600,8660,8600,1645
|
|
20250116,145100,9260745720,8600,8600,8620,8590,2149
|
|
20250116,145000,9242264090,8600,8600,8630,8590,948
|
|
20250116,144900,9234113920,8600,8590,8630,8590,1727
|
|
20250116,144800,9219242590,8590,8630,8640,8590,4271
|
|
20250116,144700,9182452100,8630,8630,8630,8600,836
|
|
20250116,144600,9175254280,8600,8600,8620,8590,3326
|
|
20250116,144500,9146639280,8630,8620,8630,8590,368
|
|
20250116,144400,9143476220,8610,8570,8610,8570,1488
|
|
20250116,144300,9130711810,8570,8600,8620,8560,3540
|
|
20250116,144200,9100311170,8620,8640,8640,8570,15564
|
|
20250116,144100,8966490890,8630,8700,8700,8630,14779
|
|
20250116,144000,8838627460,8690,8700,8710,8690,6692
|
|
20250116,143900,8780426510,8700,8730,8750,8700,1603
|
|
20250116,143800,8766445820,8750,8710,8760,8700,2503
|
|
20250116,143700,8744598810,8710,8690,8740,8680,2289
|
|
20250116,143600,8724652260,8670,8710,8720,8670,7956
|
|
20250116,143500,8655473910,8690,8720,8720,8680,11425
|
|
20250116,143400,8556143550,8740,8770,8770,8710,7268
|
|
20250116,143300,8492667450,8770,8780,8800,8750,6430
|
|
20250116,143200,8436239140,8790,8770,8790,8770,2181
|
|
20250116,143100,8417093680,8770,8750,8780,8750,1214
|
|
20250116,143000,8406460170,8750,8780,8790,8740,4514
|
|
20250116,142900,8366905030,8780,8770,8790,8750,2752
|
|
20250116,142800,8342773970,8770,8760,8780,8740,3457
|
|
20250116,142700,8312484240,8770,8750,8770,8720,4838
|
|
20250116,142600,8270212010,8750,8740,8770,8700,10698
|
|
20250116,142500,8176915970,8710,8910,8920,8700,32979
|
|
20250116,142400,7886254780,8910,8960,8990,8910,29056
|
|
20250116,142300,7626070040,8960,8970,9000,8960,16434
|
|
20250116,142200,7478659140,8970,8990,9010,8970,21464
|
|
20250116,142100,7285804840,8990,9050,9060,8970,30667
|
|
20250116,142000,7009330210,9040,9110,9120,8970,50294
|
|
20250116,141900,6554832930,9110,8930,9140,8910,98752
|
|
20250116,141800,5658096530,8930,8760,9030,8760,112637
|
|
20250116,141700,4652769770,8760,8590,8790,8590,29671
|
|
20250116,141600,4395145800,8590,8590,8590,8580,1022
|
|
20250116,141500,4386370220,8590,8590,8590,8590,19
|
|
20250116,141400,4386207010,8570,8580,8590,8570,211
|
|
20250116,141300,4384397380,8580,8560,8590,8560,4452
|
|
20250116,141200,4346156370,8570,8580,8580,8570,1084
|
|
20250116,141100,4336866440,8570,8580,8580,8570,30
|
|
20250116,141000,4336609080,8570,8570,8570,8570,1123
|
|
20250116,140900,4326984970,8570,8570,8570,8560,382
|
|
20250116,140800,4323713950,8570,8580,8600,8560,2083
|
|
20250116,140700,4305853490,8570,8580,8590,8570,1362
|
|
20250116,140600,4294179850,8570,8590,8590,8570,389
|
|
20250116,140500,4290842100,8590,8570,8590,8560,33
|
|
20250116,140400,4290559480,8570,8570,8590,8570,1544
|
|
20250116,140300,4277314420,8570,8550,8570,8550,848
|
|
20250116,140200,4270048790,8550,8560,8570,8550,1098
|
|
20250116,140100,4260651880,8550,8540,8550,8540,613
|
|
20250116,140000,4255413050,8550,8570,8570,8550,640
|
|
20250116,135900,4249941030,8560,8570,8570,8530,813
|
|
20250116,135800,4242994520,8570,8540,8570,8530,1187
|
|
20250116,135700,4232829980,8570,8560,8570,8560,16
|
|
20250116,135600,4232692910,8530,8530,8530,8530,134
|
|
20250116,135500,4231549890,8520,8550,8560,8510,1226
|
|
20250116,135400,4221087380,8550,8560,8560,8550,70
|
|
20250116,135300,4220488870,8590,8570,8610,8550,4241
|
|
20250116,135200,4184055870,8570,8510,8570,8510,1576
|
|
20250116,135100,4170566100,8500,8500,8500,8500,53
|
|
20250116,135000,4170115600,8500,8500,8500,8480,115
|
|
20250116,134900,4169140100,8470,8470,8470,8470,0
|
|
20250116,134800,4169140100,8470,8470,8470,8470,250
|
|
20250116,134700,4167022600,8470,8500,8500,8470,451
|
|
20250116,134600,4163199600,8500,8500,8500,8500,1
|
|
20250116,134500,4163191100,8470,8470,8470,8470,1
|
|
20250116,134400,4163182630,8480,8500,8500,8480,2138
|
|
20250116,134300,4145027410,8530,8530,8530,8530,73
|
|
20250116,134200,4144404720,8510,8520,8520,8510,130
|
|
20250116,134100,4143298320,8510,8500,8510,8500,323
|
|
20250116,134000,4140549610,8510,8500,8510,8500,98
|
|
20250116,133900,4139715790,8510,8510,8510,8500,477
|
|
20250116,133800,4135657520,8530,8530,8530,8530,184
|
|
20250116,133700,4134088000,8530,8490,8530,8480,1805
|
|
20250116,133600,4118751950,8490,8480,8490,8480,1119
|
|
20250116,133500,4109260020,8480,8460,8480,8460,548
|
|
20250116,133400,4104616980,8460,8450,8460,8450,119
|
|
20250116,133300,4103610650,8450,8450,8450,8450,322
|
|
20250116,133200,4100889750,8450,8430,8460,8430,1237
|
|
20250116,133100,4090434740,8410,8440,8440,8410,321
|
|
20250116,133000,4087730930,8450,8440,8450,8440,227
|
|
20250116,132900,4085813570,8440,8400,8440,8390,1526
|
|
20250116,132800,4072967110,8400,8400,8400,8400,6
|
|
20250116,132700,4072916710,8400,8400,8400,8400,8
|
|
20250116,132600,4072849510,8400,8400,8400,8400,60
|
|
20250116,132500,4072345510,8400,8410,8410,8400,1006
|
|
20250116,132400,4063894800,8410,8410,8410,8410,235
|
|
20250116,132300,4061918450,8420,8420,8420,8420,30
|
|
20250116,132200,4061665850,8420,8400,8420,8400,1281
|
|
20250116,132100,4050898760,8390,8350,8390,8350,4210
|
|
20250116,132000,4015736860,8360,8360,8360,8360,953
|
|
20250116,131900,4007769780,8360,8360,8360,8360,20
|
|
20250116,131800,4007602580,8360,8360,8360,8360,61
|
|
20250116,131700,4007092620,8360,8380,8380,8360,89
|
|
20250116,131600,4006346880,8380,8380,8380,8380,1
|
|
20250116,131500,4006338500,8390,8380,8390,8380,30
|
|
20250116,131400,4006087080,8390,8380,8390,8350,2644
|
|
20250116,131300,3983972960,8390,8400,8400,8380,702
|
|
20250116,131200,3978080050,8390,8380,8390,8380,206
|
|
20250116,131100,3976351770,8380,8380,8380,8380,336
|
|
20250116,131000,3973536090,8380,8380,8380,8370,197
|
|
20250116,130900,3971886360,8370,8370,8370,8370,201
|
|
20250116,130800,3970203990,8360,8350,8360,8350,2839
|
|
20250116,130700,3946484130,8350,8360,8360,8350,207
|
|
20250116,130600,3944754670,8360,8430,8430,8360,3082
|
|
20250116,130500,3918894580,8460,8460,8460,8460,300
|
|
20250116,130400,3916356580,8460,8460,8460,8460,0
|
|
20250116,130300,3916356580,8460,8420,8460,8420,6
|
|
20250116,130200,3916305860,8420,8420,8420,8420,300
|
|
20250116,130100,3913779860,8420,8420,8420,8420,579
|
|
20250116,130000,3908904680,8430,8430,8430,8430,1048
|
|
20250116,125900,3900070040,8460,8450,8460,8420,756
|
|
20250116,125800,3893691480,8450,8440,8460,8440,677
|
|
20250116,125700,3887970730,8440,8440,8440,8440,500
|
|
20250116,125600,3883750730,8440,8420,8450,8400,128
|
|
20250116,125500,3882674070,8410,8410,8410,8410,83
|
|
20250116,125400,3881976040,8410,8420,8420,8410,243
|
|
20250116,125300,3879930410,8420,8420,8420,8420,5
|
|
20250116,125200,3879888310,8420,8430,8430,8420,197
|
|
20250116,125100,3878228900,8430,8430,8430,8430,0
|
|
20250116,125000,3878228900,8430,8430,8430,8430,0
|
|
20250116,124900,3878228900,8430,8430,8430,8430,10
|
|
20250116,124800,3878144600,8430,8430,8430,8430,75
|
|
20250116,124700,3877512350,8450,8430,8450,8420,490
|
|
20250116,124600,3873385100,8420,8420,8420,8420,34
|
|
20250116,124500,3873098820,8420,8420,8420,8420,5
|
|
20250116,124400,3873056720,8420,8430,8430,8420,702
|
|
20250116,124300,3867142430,8430,8460,8470,8430,381
|
|
20250116,124200,3863926290,8470,8470,8470,8470,0
|
|
20250116,124100,3863926290,8470,8460,8470,8460,3
|
|
20250116,124000,3863900900,8420,8430,8430,8420,708
|
|
20250116,123900,3857933460,8420,8460,8460,8420,1566
|
|
20250116,123800,3844736740,8460,8460,8460,8460,150
|
|
20250116,123700,3843467740,8460,8460,8460,8460,0
|
|
20250116,123600,3843467740,8460,8460,8460,8460,0
|
|
20250116,123500,3843467740,8460,8460,8460,8460,84
|
|
20250116,123400,3842757100,8460,8470,8470,8460,35
|
|
20250116,123300,3842460960,8450,8450,8450,8450,0
|
|
20250116,123200,3842460960,8450,8450,8450,8450,0
|
|
20250116,123100,3842460960,8450,8450,8450,8450,0
|
|
20250116,123000,3842460960,8450,8450,8450,8450,81
|
|
20250116,122900,3841776510,8450,8490,8490,8450,480
|
|
20250116,122800,3837708270,8490,8490,8490,8490,16
|
|
20250116,122700,3837572430,8490,8490,8490,8490,59
|
|
20250116,122600,3837071520,8450,8450,8450,8420,104
|
|
20250116,122500,3836194380,8450,8430,8450,8420,694
|
|
20250116,122400,3830343710,8430,8470,8470,8430,1669
|
|
20250116,122300,3816237970,8500,8470,8500,8470,207
|
|
20250116,122200,3814484600,8480,8500,8500,8480,507
|
|
20250116,122100,3810184500,8500,8500,8500,8500,8
|
|
20250116,122000,3810116500,8480,8500,8500,8470,47
|
|
20250116,121900,3809718180,8470,8500,8500,8470,51
|
|
20250116,121800,3809286180,8510,8520,8530,8480,527
|
|
20250116,121700,3804816280,8490,8490,8490,8490,0
|
|
20250116,121600,3804816280,8490,8500,8500,8490,786
|
|
20250116,121500,3798142790,8500,8500,8500,8500,22
|
|
20250116,121400,3797955790,8490,8500,8520,8490,220
|
|
20250116,121300,3796086920,8490,8500,8500,8490,23
|
|
20250116,121200,3795891640,8530,8550,8550,8480,1024
|
|
20250116,121100,3787182340,8540,8550,8550,8540,1117
|
|
20250116,121000,3777633680,8550,8560,8560,8550,475
|
|
20250116,120900,3773568310,8580,8590,8590,8570,1958
|
|
20250116,120800,3756778520,8600,8590,8610,8580,1305
|
|
20250116,120700,3745564220,8610,8610,8610,8580,291
|
|
20250116,120600,3743060360,8570,8600,8610,8570,1968
|
|
20250116,120500,3726150960,8610,8590,8610,8590,2669
|
|
20250116,120400,3703202330,8580,8570,8580,8560,1245
|
|
20250116,120300,3692526500,8560,8550,8560,8540,659
|
|
20250116,120200,3686891970,8550,8550,8550,8540,171
|
|
20250116,120100,3685430170,8550,8550,8550,8540,1610
|
|
20250116,120000,3671679670,8540,8550,8550,8530,1207
|
|
20250116,115900,3661367550,8550,8510,8550,8510,1589
|
|
20250116,115800,3647835530,8510,8510,8510,8510,42
|
|
20250116,115700,3647478110,8530,8530,8530,8530,74
|
|
20250116,115600,3646846890,8530,8500,8530,8500,2038
|
|
20250116,115500,3629501180,8500,8540,8540,8480,551
|
|
20250116,115400,3624810320,8540,8540,8540,8540,37
|
|
20250116,115300,3624494340,8540,8500,8550,8500,1469
|
|
20250116,115200,3611961970,8500,8500,8500,8500,2
|
|
20250116,115100,3611944970,8480,8500,8520,8480,126
|
|
20250116,115000,3610873740,8500,8500,8500,8500,0
|
|
20250116,114900,3610873740,8500,8460,8500,8460,677
|
|
20250116,114800,3605122240,8500,8500,8500,8440,145
|
|
20250116,114700,3603889860,8500,8470,8500,8450,2455
|
|
20250116,114600,3583126340,8480,8480,8480,8480,3
|
|
20250116,114500,3583100900,8490,8540,8550,8490,1230
|
|
20250116,114400,3572611310,8550,8530,8550,8530,1073
|
|
20250116,114300,3563451300,8530,8520,8530,8500,591
|
|
20250116,114200,3558417240,8520,8480,8530,8480,1626
|
|
20250116,114100,3544606340,8470,8470,8470,8470,150
|
|
20250116,114000,3543335840,8470,8470,8470,8450,270
|
|
20250116,113900,3541051940,8450,8450,8450,8450,126
|
|
20250116,113800,3539987240,8450,8450,8450,8450,0
|
|
20250116,113700,3539987240,8450,8490,8490,8440,669
|
|
20250116,113600,3534323000,8490,8450,8500,8440,875
|
|
20250116,113500,3526936860,8450,8470,8470,8450,182
|
|
20250116,113400,3525397920,8480,8560,8580,8480,5100
|
|
20250116,113300,3481786820,8570,8610,8620,8550,2520
|
|
20250116,113200,3460118390,8620,8550,8620,8500,3373
|
|
20250116,113100,3431294950,8560,8430,8610,8430,5949
|
|
20250116,113000,3380544730,8430,8410,8440,8410,760
|
|
20250116,112900,3374144350,8410,8410,8410,8410,0
|
|
20250116,112800,3374144350,8410,8410,8410,8410,6
|
|
20250116,112700,3374093890,8410,8410,8410,8410,21
|
|
20250116,112600,3373917280,8380,8380,8380,8380,188
|
|
20250116,112500,3372341840,8350,8370,8370,8350,521
|
|
20250116,112400,3367991200,8360,8360,8360,8360,0
|
|
20250116,112300,3367991200,8360,8380,8380,8360,101
|
|
20250116,112200,3367146820,8380,8360,8380,8360,113
|
|
20250116,112100,3366201910,8360,8360,8360,8360,154
|
|
20250116,112000,3364914470,8370,8360,8370,8360,61
|
|
20250116,111900,3364404010,8370,8380,8380,8370,300
|
|
20250116,111800,3361893000,8370,8370,8370,8370,0
|
|
20250116,111700,3361893000,8370,8400,8400,8370,845
|
|
20250116,111600,3354818020,8400,8420,8420,8400,1076
|
|
20250116,111500,3345771840,8420,8420,8430,8420,153
|
|
20250116,111400,3344483080,8420,8420,8430,8420,184
|
|
20250116,111300,3342933480,8420,8420,8420,8420,32
|
|
20250116,111200,3342664040,8420,8410,8420,8410,416
|
|
20250116,111100,3339164640,8410,8430,8430,8410,224
|
|
20250116,111000,3337276570,8420,8420,8420,8420,37
|
|
20250116,110900,3336965030,8420,8410,8420,8410,51
|
|
20250116,110800,3336536110,8410,8420,8420,8400,876
|
|
20250116,110700,3329165090,8420,8420,8420,8420,10
|
|
20250116,110600,3329080890,8420,8420,8420,8380,1114
|
|
20250116,110500,3319736100,8400,8410,8420,8400,807
|
|
20250116,110400,3312941230,8420,8390,8420,8390,22
|
|
20250116,110300,3312756030,8420,8370,8420,8370,1685
|
|
20250116,110200,3298584930,8370,8370,8370,8370,200
|
|
20250116,110100,3296910930,8360,8350,8360,8350,280
|
|
20250116,110000,3294571780,8350,8340,8350,8340,2
|
|
20250116,105900,3294555090,8340,8340,8340,8340,55
|
|
20250116,105800,3294096390,8350,8330,8350,8330,89
|
|
20250116,105700,3293353920,8330,8350,8350,8330,1319
|
|
20250116,105600,3282351750,8350,8350,8350,8340,311
|
|
20250116,105500,3279755560,8350,8350,8350,8350,0
|
|
20250116,105400,3279755560,8350,8350,8350,8350,94
|
|
20250116,105300,3278970660,8350,8370,8380,8340,173
|
|
20250116,105200,3277525530,8370,8360,8370,8360,98
|
|
20250116,105100,3276706240,8360,8350,8360,8350,11
|
|
20250116,105000,3276614380,8350,8350,8350,8350,1
|
|
20250116,104900,3276606030,8360,8350,8360,8350,505
|
|
20250116,104800,3272389270,8360,8360,8360,8360,23
|
|
20250116,104700,3272196990,8380,8370,8380,8370,90
|
|
20250116,104600,3271443570,8350,8360,8370,8350,73
|
|
20250116,104500,3270833700,8360,8380,8380,8360,480
|
|
20250116,104400,3266819560,8380,8390,8390,8380,4
|
|
20250116,104300,3266786030,8390,8370,8390,8370,342
|
|
20250116,104200,3263923450,8370,8390,8390,8370,1355
|
|
20250116,104100,3252570990,8380,8390,8390,8380,13
|
|
20250116,104000,3252462000,8380,8380,8380,8380,147
|
|
20250116,103900,3251230140,8380,8390,8390,8380,361
|
|
20250116,103800,3248203710,8390,8390,8390,8390,538
|
|
20250116,103700,3243689890,8390,8390,8390,8380,15
|
|
20250116,103600,3243564050,8380,8380,8380,8380,0
|
|
20250116,103500,3243564050,8380,8410,8420,8380,435
|
|
20250116,103400,3239908800,8410,8380,8410,8380,529
|
|
20250116,103300,3235463100,8380,8390,8400,8380,290
|
|
20250116,103200,3233029960,8400,8400,8400,8400,31
|
|
20250116,103100,3232769560,8410,8390,8410,8390,348
|
|
20250116,103000,3229845840,8410,8380,8410,8370,232
|
|
20250116,102900,3227902390,8380,8410,8410,8380,2161
|
|
20250116,102800,3209779200,8410,8400,8410,8400,176
|
|
20250116,102700,3208299910,8400,8400,8410,8400,209
|
|
20250116,102600,3206543310,8410,8410,8410,8400,398
|
|
20250116,102500,3203199960,8410,8400,8410,8400,244
|
|
20250116,102400,3201150350,8380,8420,8420,8380,1332
|
|
20250116,102300,3189962530,8420,8410,8420,8400,1184
|
|
20250116,102200,3180000350,8410,8420,8420,8410,181
|
|
20250116,102100,3178476960,8420,8390,8420,8390,378
|
|
20250116,102000,3175296900,8390,8390,8390,8390,1
|
|
20250116,101900,3175288510,8370,8350,8370,8350,737
|
|
20250116,101800,3169120930,8350,8330,8360,8330,829
|
|
20250116,101700,3162194750,8340,8310,8340,8310,329
|
|
20250116,101600,3159459660,8310,8320,8320,8310,413
|
|
20250116,101500,3156025990,8320,8310,8320,8310,121
|
|
20250116,101400,3155020270,8310,8310,8310,8300,537
|
|
20250116,101300,3150560900,8340,8320,8340,8310,1358
|
|
20250116,101200,3139274120,8320,8350,8350,8310,4185
|
|
20250116,101100,3104422090,8360,8350,8360,8350,269
|
|
20250116,101000,3102174750,8370,8350,8370,8340,333
|
|
20250116,100900,3099389870,8350,8360,8360,8340,3701
|
|
20250116,100800,3068511350,8360,8360,8370,8360,396
|
|
20250116,100700,3065200590,8350,8370,8370,8350,2224
|
|
20250116,100600,3046612680,8370,8380,8380,8370,339
|
|
20250116,100500,3043775220,8380,8380,8380,8380,139
|
|
20250116,100400,3042610400,8380,8380,8380,8370,520
|
|
20250116,100300,3038253860,8390,8390,8400,8390,76
|
|
20250116,100200,3037615560,8390,8410,8410,8390,1508
|
|
20250116,100100,3024946420,8420,8370,8420,8370,1174
|
|
20250116,100000,3015091390,8370,8350,8370,8340,225
|
|
20250116,095900,3013210390,8350,8350,8350,8340,394
|
|
20250116,095800,3009923030,8340,8350,8350,8340,298
|
|
20250116,095700,3007437610,8350,8350,8350,8340,800
|
|
20250116,095600,3000758420,8350,8360,8360,8350,865
|
|
20250116,095500,2993529940,8360,8360,8360,8350,345
|
|
20250116,095400,2990647590,8350,8350,8350,8350,1231
|
|
20250116,095300,2980368740,8350,8360,8390,8350,1214
|
|
20250116,095200,2970231480,8350,8350,8390,8340,682
|
|
20250116,095100,2964537210,8340,8350,8390,8340,187
|
|
20250116,095000,2962976360,8350,8340,8350,8330,1961
|
|
20250116,094900,2946633110,8340,8360,8390,8340,788
|
|
20250116,094800,2940055740,8360,8370,8400,8360,2316
|
|
20250116,094700,2920685150,8370,8370,8380,8370,2104
|
|
20250116,094600,2903074330,8410,8370,8410,8360,1900
|
|
20250116,094500,2887185030,8410,8440,8440,8360,3898
|
|
20250116,094400,2854368820,8450,8430,8460,8430,92
|
|
20250116,094300,2853592510,8450,8460,8460,8440,2762
|
|
20250116,094200,2830278540,8450,8480,8480,8450,335
|
|
20250116,094100,2827442990,8480,8500,8500,8460,1772
|
|
20250116,094000,2812421220,8490,8520,8530,8490,2475
|
|
20250116,093900,2791364410,8520,8470,8530,8470,1678
|
|
20250116,093800,2777092940,8470,8520,8520,8470,693
|
|
20250116,093700,2771216010,8520,8370,8540,8360,5002
|
|
20250116,093600,2728918460,8350,8360,8380,8350,758
|
|
20250116,093500,2722586330,8350,8390,8390,8350,535
|
|
20250116,093400,2718117530,8360,8360,8390,8360,1391
|
|
20250116,093300,2706457190,8370,8360,8380,8340,806
|
|
20250116,093200,2699713550,8360,8330,8380,8320,1217
|
|
20250116,093100,2689570340,8380,8320,8380,8300,934
|
|
20250116,093000,2681797340,8310,8410,8410,8310,11818
|
|
20250116,092900,2582793120,8410,8410,8430,8410,896
|
|
20250116,092800,2575254640,8410,8430,8430,8410,3938
|
|
20250116,092700,2542100700,8430,8420,8450,8420,604
|
|
20250116,092600,2537014330,8420,8460,8460,8420,2879
|
|
20250116,092500,2512756030,8460,8450,8470,8430,3692
|
|
20250116,092400,2481578460,8450,8500,8520,8440,7049
|
|
20250116,092300,2421874650,8500,8510,8510,8500,1021
|
|
20250116,092200,2413192050,8510,8580,8580,8510,3078
|
|
20250116,092100,2386862120,8580,8470,8590,8470,3012
|
|
20250116,092000,2361164300,8470,8480,8490,8420,3165
|
|
20250116,091900,2334367910,8420,8600,8600,8370,19088
|
|
20250116,091800,2172601930,8610,8620,8650,8590,6024
|
|
20250116,091700,2120777170,8620,8620,8650,8600,4497
|
|
20250116,091600,2082057970,8620,8720,8720,8610,7901
|
|
20250116,091500,2013580540,8750,8680,8760,8680,10803
|
|
20250116,091400,1919351060,8680,8650,8680,8610,4763
|
|
20250116,091300,1878177920,8650,8680,8700,8650,5010
|
|
20250116,091200,1834749820,8680,8680,8720,8680,5340
|
|
20250116,091100,1788336160,8710,8640,8710,8640,5985
|
|
20250116,091000,1736407990,8640,8710,8740,8610,11219
|
|
20250116,090900,1639014100,8710,8740,8900,8680,20164
|
|
20250116,090800,1461278420,8680,8780,8850,8630,27979
|
|
20250116,090700,1215504050,8780,8590,8790,8550,25849
|
|
20250116,090600,990681050,8560,8640,8640,8550,13144
|
|
20250116,090500,877865070,8640,8560,8670,8520,24104
|
|
20250116,090400,670541900,8560,8400,8570,8400,27394
|
|
20250116,090300,437379060,8460,8370,8460,8360,7820
|
|
20250116,090200,371744110,8360,8350,8360,8330,4575
|
|
20250116,090100,333526060,8320,8420,8430,8320,8006
|
|
20250116,090000,266664290,8420,8360,8480,8330,31572
|