667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200400,1328245730,8580,8580,8580,8580,724
|
|
20250116,200300,1328245730,8580,8580,8580,8580,0
|
|
20250116,200200,1328245730,8580,8580,8580,8580,0
|
|
20250116,200100,1328245730,8580,8580,8580,8580,0
|
|
20250116,200000,1328245730,8580,8580,8580,8580,0
|
|
20250116,195900,1328245730,8580,8580,8580,8580,0
|
|
20250116,195800,1328245730,8580,8580,8580,8580,0
|
|
20250116,195700,1328245730,8580,8580,8580,8580,0
|
|
20250116,195600,1328245730,8580,8580,8580,8580,0
|
|
20250116,195500,1328245730,8580,8580,8580,8580,0
|
|
20250116,195400,1328245730,8580,8580,8580,8580,0
|
|
20250116,195300,1328245730,8580,8580,8580,8580,0
|
|
20250116,195200,1328245730,8580,8580,8580,8580,0
|
|
20250116,195100,1328245730,8580,8580,8580,8580,0
|
|
20250116,195000,1328245730,8580,8580,8580,8580,0
|
|
20250116,194900,1328245730,8580,8580,8580,8580,0
|
|
20250116,194800,1328245730,8580,8580,8580,8580,0
|
|
20250116,194700,1328245730,8580,8580,8580,8580,0
|
|
20250116,194600,1328245730,8580,8580,8580,8580,0
|
|
20250116,194500,1328245730,8580,8580,8580,8580,0
|
|
20250116,194400,1328245730,8580,8580,8580,8580,0
|
|
20250116,194300,1328245730,8580,8580,8580,8580,0
|
|
20250116,194200,1328245730,8580,8580,8580,8580,0
|
|
20250116,194100,1328245730,8580,8580,8580,8580,0
|
|
20250116,194000,1328245730,8580,8580,8580,8580,0
|
|
20250116,193900,1328245730,8580,8580,8580,8580,0
|
|
20250116,193800,1328245730,8580,8580,8580,8580,0
|
|
20250116,193700,1328245730,8580,8580,8580,8580,0
|
|
20250116,193600,1328245730,8580,8580,8580,8580,0
|
|
20250116,193500,1328245730,8580,8580,8580,8580,0
|
|
20250116,193400,1328245730,8580,8580,8580,8580,724
|
|
20250116,193300,1328245730,8580,8580,8580,8580,0
|
|
20250116,193200,1328245730,8580,8580,8580,8580,0
|
|
20250116,193100,1328245730,8580,8580,8580,8580,0
|
|
20250116,193000,1328245730,8580,8580,8580,8580,0
|
|
20250116,192900,1328245730,8580,8580,8580,8580,0
|
|
20250116,192800,1328245730,8580,8580,8580,8580,0
|
|
20250116,192700,1328245730,8580,8580,8580,8580,0
|
|
20250116,192600,1328245730,8580,8580,8580,8580,0
|
|
20250116,192500,1328245730,8580,8580,8580,8580,0
|
|
20250116,192400,1328245730,8580,8580,8580,8580,0
|
|
20250116,192300,1328245730,8580,8580,8580,8580,0
|
|
20250116,192200,1328245730,8580,8580,8580,8580,0
|
|
20250116,192100,1328245730,8580,8580,8580,8580,0
|
|
20250116,192000,1328245730,8580,8580,8580,8580,0
|
|
20250116,191900,1328245730,8580,8580,8580,8580,0
|
|
20250116,191800,1328245730,8580,8580,8580,8580,0
|
|
20250116,191700,1328245730,8580,8580,8580,8580,0
|
|
20250116,191600,1328245730,8580,8580,8580,8580,0
|
|
20250116,191500,1328245730,8580,8580,8580,8580,0
|
|
20250116,191400,1328245730,8580,8580,8580,8580,0
|
|
20250116,191300,1328245730,8580,8580,8580,8580,0
|
|
20250116,191200,1328245730,8580,8580,8580,8580,0
|
|
20250116,191100,1328245730,8580,8580,8580,8580,0
|
|
20250116,191000,1328245730,8580,8580,8580,8580,0
|
|
20250116,190900,1328245730,8580,8580,8580,8580,0
|
|
20250116,190800,1328245730,8580,8580,8580,8580,0
|
|
20250116,190700,1328245730,8580,8580,8580,8580,0
|
|
20250116,190600,1328245730,8580,8580,8580,8580,0
|
|
20250116,190500,1328245730,8580,8580,8580,8580,0
|
|
20250116,190400,1328245730,8580,8580,8580,8580,724
|
|
20250116,190300,1328245730,8580,8580,8580,8580,0
|
|
20250116,190200,1328245730,8580,8580,8580,8580,0
|
|
20250116,190100,1328245730,8580,8580,8580,8580,0
|
|
20250116,190000,1328245730,8580,8580,8580,8580,0
|
|
20250116,185900,1328245730,8580,8580,8580,8580,0
|
|
20250116,185800,1328245730,8580,8580,8580,8580,0
|
|
20250116,185700,1328245730,8580,8580,8580,8580,0
|
|
20250116,185600,1328245730,8580,8580,8580,8580,0
|
|
20250116,185500,1328245730,8580,8580,8580,8580,0
|
|
20250116,185400,1328245730,8580,8580,8580,8580,0
|
|
20250116,185300,1328245730,8580,8580,8580,8580,0
|
|
20250116,185200,1328245730,8580,8580,8580,8580,0
|
|
20250116,185100,1328245730,8580,8580,8580,8580,0
|
|
20250116,185000,1328245730,8580,8580,8580,8580,0
|
|
20250116,184900,1328245730,8580,8580,8580,8580,0
|
|
20250116,184800,1328245730,8580,8580,8580,8580,0
|
|
20250116,184700,1328245730,8580,8580,8580,8580,0
|
|
20250116,184600,1328245730,8580,8580,8580,8580,0
|
|
20250116,184500,1328245730,8580,8580,8580,8580,0
|
|
20250116,184400,1328245730,8580,8580,8580,8580,0
|
|
20250116,184300,1328245730,8580,8580,8580,8580,0
|
|
20250116,184200,1328245730,8580,8580,8580,8580,0
|
|
20250116,184100,1328245730,8580,8580,8580,8580,0
|
|
20250116,184000,1328245730,8580,8580,8580,8580,0
|
|
20250116,183900,1328245730,8580,8580,8580,8580,0
|
|
20250116,183800,1328245730,8580,8580,8580,8580,0
|
|
20250116,183700,1328245730,8580,8580,8580,8580,0
|
|
20250116,183600,1328245730,8580,8580,8580,8580,0
|
|
20250116,183500,1328245730,8580,8580,8580,8580,0
|
|
20250116,183400,1328245730,8580,8580,8580,8580,724
|
|
20250116,183300,1328245730,8580,8580,8580,8580,0
|
|
20250116,183200,1328245730,8580,8580,8580,8580,0
|
|
20250116,183100,1328245730,8580,8580,8580,8580,0
|
|
20250116,183000,1328245730,8580,8580,8580,8580,0
|
|
20250116,182900,1328245730,8580,8580,8580,8580,0
|
|
20250116,182800,1328245730,8580,8580,8580,8580,0
|
|
20250116,182700,1328245730,8580,8580,8580,8580,0
|
|
20250116,182600,1328245730,8580,8580,8580,8580,0
|
|
20250116,182500,1328245730,8580,8580,8580,8580,0
|
|
20250116,182400,1328245730,8580,8580,8580,8580,0
|
|
20250116,182300,1328245730,8580,8580,8580,8580,0
|
|
20250116,182200,1328245730,8580,8580,8580,8580,0
|
|
20250116,182100,1328245730,8580,8580,8580,8580,0
|
|
20250116,182000,1328245730,8580,8580,8580,8580,0
|
|
20250116,181900,1328245730,8580,8580,8580,8580,0
|
|
20250116,181800,1328245730,8580,8580,8580,8580,0
|
|
20250116,181700,1328245730,8580,8580,8580,8580,0
|
|
20250116,181600,1328245730,8580,8580,8580,8580,0
|
|
20250116,181500,1328245730,8580,8580,8580,8580,0
|
|
20250116,181400,1328245730,8580,8580,8580,8580,0
|
|
20250116,181300,1328245730,8580,8580,8580,8580,0
|
|
20250116,181200,1328245730,8580,8580,8580,8580,0
|
|
20250116,181100,1328245730,8580,8580,8580,8580,0
|
|
20250116,181000,1328245730,8580,8580,8580,8580,0
|
|
20250116,180900,1328245730,8580,8580,8580,8580,0
|
|
20250116,180800,1328245730,8580,8580,8580,8580,0
|
|
20250116,180700,1328245730,8580,8580,8580,8580,0
|
|
20250116,180600,1328245730,8580,8580,8580,8580,0
|
|
20250116,180500,1328245730,8580,8580,8580,8580,0
|
|
20250116,180400,1328245730,8580,8580,8580,8580,724
|
|
20250116,180300,1328245730,8580,8580,8580,8580,0
|
|
20250116,180200,1328245730,8580,8580,8580,8580,0
|
|
20250116,180100,1328245730,8580,8580,8580,8580,0
|
|
20250116,180000,1328245730,8580,8580,8580,8580,0
|
|
20250116,175900,1328245730,8580,8580,8580,8580,0
|
|
20250116,175800,1328245730,8580,8580,8580,8580,0
|
|
20250116,175700,1328245730,8580,8580,8580,8580,0
|
|
20250116,175600,1328245730,8580,8580,8580,8580,0
|
|
20250116,175500,1328245730,8580,8580,8580,8580,0
|
|
20250116,175400,1328245730,8580,8580,8580,8580,0
|
|
20250116,175300,1328245730,8580,8580,8580,8580,0
|
|
20250116,175200,1328245730,8580,8580,8580,8580,0
|
|
20250116,175100,1328245730,8580,8580,8580,8580,0
|
|
20250116,175000,1328245730,8580,8580,8580,8580,0
|
|
20250116,174900,1328245730,8580,8580,8580,8580,0
|
|
20250116,174800,1328245730,8580,8580,8580,8580,0
|
|
20250116,174700,1328245730,8580,8580,8580,8580,0
|
|
20250116,174600,1328245730,8580,8580,8580,8580,0
|
|
20250116,174500,1328245730,8580,8580,8580,8580,0
|
|
20250116,174400,1328245730,8580,8580,8580,8580,0
|
|
20250116,174300,1328245730,8580,8580,8580,8580,0
|
|
20250116,174200,1328245730,8580,8580,8580,8580,0
|
|
20250116,174100,1328245730,8580,8580,8580,8580,0
|
|
20250116,174000,1328245730,8580,8580,8580,8580,0
|
|
20250116,173900,1328245730,8580,8580,8580,8580,0
|
|
20250116,173800,1328245730,8580,8580,8580,8580,0
|
|
20250116,173700,1328245730,8580,8580,8580,8580,0
|
|
20250116,173600,1328245730,8580,8580,8580,8580,0
|
|
20250116,173500,1328245730,8580,8580,8580,8580,0
|
|
20250116,173400,1328245730,8580,8580,8580,8580,724
|
|
20250116,173300,1328245730,8580,8580,8580,8580,0
|
|
20250116,173200,1328245730,8580,8580,8580,8580,0
|
|
20250116,173100,1328245730,8580,8580,8580,8580,0
|
|
20250116,173000,1328245730,8580,8580,8580,8580,0
|
|
20250116,172900,1328245730,8580,8580,8580,8580,0
|
|
20250116,172800,1328245730,8580,8580,8580,8580,0
|
|
20250116,172700,1328245730,8580,8580,8580,8580,0
|
|
20250116,172600,1328245730,8580,8580,8580,8580,0
|
|
20250116,172500,1328245730,8580,8580,8580,8580,0
|
|
20250116,172400,1328245730,8580,8580,8580,8580,0
|
|
20250116,172300,1328245730,8580,8580,8580,8580,0
|
|
20250116,172200,1328245730,8580,8580,8580,8580,0
|
|
20250116,172100,1328245730,8580,8580,8580,8580,0
|
|
20250116,172000,1328245730,8580,8580,8580,8580,0
|
|
20250116,171900,1328245730,8580,8580,8580,8580,0
|
|
20250116,171800,1328245730,8580,8580,8580,8580,0
|
|
20250116,171700,1328245730,8580,8580,8580,8580,0
|
|
20250116,171600,1328245730,8580,8580,8580,8580,0
|
|
20250116,171500,1328245730,8580,8580,8580,8580,0
|
|
20250116,171400,1328245730,8580,8580,8580,8580,0
|
|
20250116,171300,1328245730,8580,8580,8580,8580,0
|
|
20250116,171200,1328245730,8580,8580,8580,8580,0
|
|
20250116,171100,1328245730,8580,8580,8580,8580,0
|
|
20250116,171000,1328245730,8580,8580,8580,8580,0
|
|
20250116,170900,1328245730,8580,8580,8580,8580,0
|
|
20250116,170800,1328245730,8580,8580,8580,8580,0
|
|
20250116,170700,1328245730,8580,8580,8580,8580,0
|
|
20250116,170600,1328245730,8580,8580,8580,8580,0
|
|
20250116,170500,1328245730,8580,8580,8580,8580,0
|
|
20250116,170400,1328245730,8580,8580,8580,8580,724
|
|
20250116,170300,1328245730,8580,8580,8580,8580,0
|
|
20250116,170200,1328245730,8580,8580,8580,8580,0
|
|
20250116,170100,1328245730,8580,8580,8580,8580,0
|
|
20250116,170000,1328245730,8580,8580,8580,8580,0
|
|
20250116,165900,1328245730,8580,8580,8580,8580,0
|
|
20250116,165800,1328245730,8580,8580,8580,8580,0
|
|
20250116,165700,1328245730,8580,8580,8580,8580,0
|
|
20250116,165600,1328245730,8580,8580,8580,8580,0
|
|
20250116,165500,1328245730,8580,8580,8580,8580,0
|
|
20250116,165400,1328245730,8580,8580,8580,8580,0
|
|
20250116,165300,1328245730,8580,8580,8580,8580,0
|
|
20250116,165200,1328245730,8580,8580,8580,8580,0
|
|
20250116,165100,1328245730,8580,8580,8580,8580,0
|
|
20250116,165000,1328245730,8580,8580,8580,8580,0
|
|
20250116,164900,1328245730,8580,8580,8580,8580,0
|
|
20250116,164800,1328245730,8580,8580,8580,8580,0
|
|
20250116,164700,1328245730,8580,8580,8580,8580,0
|
|
20250116,164600,1328245730,8580,8580,8580,8580,0
|
|
20250116,164500,1328245730,8580,8580,8580,8580,0
|
|
20250116,164400,1328245730,8580,8580,8580,8580,0
|
|
20250116,164300,1328245730,8580,8580,8580,8580,0
|
|
20250116,164200,1328245730,8580,8580,8580,8580,0
|
|
20250116,164100,1328245730,8580,8580,8580,8580,0
|
|
20250116,164000,1328245730,8580,8580,8580,8580,0
|
|
20250116,163900,1328245730,8580,8580,8580,8580,0
|
|
20250116,163800,1328245730,8580,8580,8580,8580,0
|
|
20250116,163700,1328245730,8580,8580,8580,8580,0
|
|
20250116,163600,1328245730,8580,8580,8580,8580,0
|
|
20250116,163500,1328245730,8580,8580,8580,8580,0
|
|
20250116,163400,1328245730,8580,8580,8580,8580,724
|
|
20250116,163300,1328245730,8580,8580,8580,8580,0
|
|
20250116,163200,1328245730,8580,8580,8580,8580,0
|
|
20250116,163100,1328245730,8580,8580,8580,8580,0
|
|
20250116,163000,1328245730,8580,8580,8580,8580,0
|
|
20250116,162900,1328245730,8580,8580,8580,8580,0
|
|
20250116,162800,1328245730,8580,8580,8580,8580,0
|
|
20250116,162700,1328245730,8580,8580,8580,8580,0
|
|
20250116,162600,1328245730,8580,8580,8580,8580,0
|
|
20250116,162500,1328245730,8580,8580,8580,8580,0
|
|
20250116,162400,1328245730,8580,8580,8580,8580,0
|
|
20250116,162300,1328245730,8580,8580,8580,8580,0
|
|
20250116,162200,1328245730,8580,8580,8580,8580,0
|
|
20250116,162100,1328245730,8580,8580,8580,8580,0
|
|
20250116,162000,1328245730,8580,8580,8580,8580,0
|
|
20250116,161900,1328245730,8580,8580,8580,8580,0
|
|
20250116,161800,1328245730,8580,8580,8580,8580,0
|
|
20250116,161700,1328245730,8580,8580,8580,8580,0
|
|
20250116,161600,1328245730,8580,8580,8580,8580,0
|
|
20250116,161500,1328245730,8580,8580,8580,8580,0
|
|
20250116,161400,1328245730,8580,8580,8580,8580,0
|
|
20250116,161300,1328245730,8580,8580,8580,8580,0
|
|
20250116,161200,1328245730,8580,8580,8580,8580,0
|
|
20250116,161100,1328245730,8580,8580,8580,8580,0
|
|
20250116,161000,1328245730,8580,8580,8580,8580,0
|
|
20250116,160900,1328245730,8580,8580,8580,8580,0
|
|
20250116,160800,1328245730,8580,8580,8580,8580,0
|
|
20250116,160700,1328245730,8580,8580,8580,8580,0
|
|
20250116,160600,1328245730,8580,8580,8580,8580,0
|
|
20250116,160500,1328245730,8580,8580,8580,8580,0
|
|
20250116,160400,1328245730,8580,8580,8580,8580,724
|
|
20250116,160300,1328245730,8580,8580,8580,8580,0
|
|
20250116,160200,1328245730,8580,8580,8580,8580,0
|
|
20250116,160100,1328245730,8580,8580,8580,8580,0
|
|
20250116,160000,1328245730,8580,8580,8580,8580,0
|
|
20250116,155900,1328245730,8580,8580,8580,8580,0
|
|
20250116,155800,1328245730,8580,8580,8580,8580,0
|
|
20250116,155700,1328245730,8580,8580,8580,8580,0
|
|
20250116,155600,1328245730,8580,8580,8580,8580,0
|
|
20250116,155500,1328245730,8580,8580,8580,8580,0
|
|
20250116,155400,1328245730,8580,8580,8580,8580,0
|
|
20250116,155300,1328245730,8580,8580,8580,8580,0
|
|
20250116,155200,1328245730,8580,8580,8580,8580,0
|
|
20250116,155100,1328245730,8580,8580,8580,8580,0
|
|
20250116,155000,1328245730,8580,8580,8580,8580,0
|
|
20250116,154900,1328245730,8580,8580,8580,8580,0
|
|
20250116,154800,1328245730,8580,8580,8580,8580,0
|
|
20250116,154700,1328245730,8580,8580,8580,8580,0
|
|
20250116,154600,1328245730,8580,8580,8580,8580,0
|
|
20250116,154500,1328245730,8580,8580,8580,8580,0
|
|
20250116,154400,1328245730,8580,8580,8580,8580,0
|
|
20250116,154300,1328245730,8580,8580,8580,8580,0
|
|
20250116,154200,1328245730,8580,8580,8580,8580,0
|
|
20250116,154100,1328245730,8580,8580,8580,8580,0
|
|
20250116,154000,1328245730,8580,8580,8580,8580,0
|
|
20250116,153900,1328245730,8580,8580,8580,8580,0
|
|
20250116,153800,1328245730,8580,8580,8580,8580,0
|
|
20250116,153700,1328245730,8580,8580,8580,8580,0
|
|
20250116,153600,1328245730,8580,8580,8580,8580,0
|
|
20250116,153500,1328245730,8580,8580,8580,8580,0
|
|
20250116,153400,1328245730,8580,8580,8580,8580,724
|
|
20250116,153300,1328245730,8580,8580,8580,8580,0
|
|
20250116,153200,1328245730,8580,8580,8580,8580,0
|
|
20250116,153100,1328245730,8580,8580,8580,8580,0
|
|
20250116,153000,1328245730,8580,8580,8580,8580,724
|
|
20250116,152900,1322033810,8590,8590,8590,8590,0
|
|
20250116,152800,1322033810,8590,8590,8590,8590,0
|
|
20250116,152700,1322033810,8590,8590,8590,8590,0
|
|
20250116,152600,1322033810,8590,8590,8590,8590,0
|
|
20250116,152500,1322033810,8590,8590,8590,8590,0
|
|
20250116,152400,1322033810,8590,8590,8590,8590,0
|
|
20250116,152300,1322033810,8590,8590,8590,8590,0
|
|
20250116,152200,1322033810,8590,8590,8590,8590,0
|
|
20250116,152100,1322033810,8590,8590,8590,8590,0
|
|
20250116,152000,1322033810,8590,8590,8590,8590,0
|
|
20250116,151900,1322033810,8590,8580,8590,8580,206
|
|
20250116,151800,1320265330,8590,8590,8590,8590,613
|
|
20250116,151700,1314999660,8600,8570,8600,8570,2144
|
|
20250116,151600,1296595710,8570,8560,8570,8560,99
|
|
20250116,151500,1295747330,8550,8540,8550,8540,2841
|
|
20250116,151400,1271459230,8550,8530,8550,8530,6
|
|
20250116,151300,1271407980,8510,8510,8510,8510,26
|
|
20250116,151200,1271186720,8540,8530,8540,8530,107
|
|
20250116,151100,1270274000,8530,8520,8530,8520,1500
|
|
20250116,151000,1257479990,8520,8510,8520,8510,23
|
|
20250116,150900,1257284070,8520,8530,8530,8520,783
|
|
20250116,150800,1250605140,8530,8530,8530,8530,18
|
|
20250116,150700,1250451600,8530,8530,8530,8530,60
|
|
20250116,150600,1249939800,8520,8500,8520,8500,506
|
|
20250116,150500,1245628920,8500,8500,8500,8500,11
|
|
20250116,150400,1245535420,8490,8490,8490,8490,53
|
|
20250116,150300,1245085450,8490,8500,8500,8490,99
|
|
20250116,150200,1244244200,8510,8500,8510,8500,33
|
|
20250116,150100,1243963690,8530,8530,8530,8530,1
|
|
20250116,150000,1243955160,8530,8530,8530,8520,536
|
|
20250116,145900,1239385040,8490,8500,8530,8490,486
|
|
20250116,145800,1235245630,8520,8500,8520,8500,341
|
|
20250116,145700,1232343970,8490,8490,8490,8490,0
|
|
20250116,145600,1232343970,8490,8490,8500,8490,3
|
|
20250116,145500,1232318490,8500,8510,8510,8490,104
|
|
20250116,145400,1231434500,8520,8490,8520,8490,3
|
|
20250116,145300,1231408990,8490,8480,8490,8480,603
|
|
20250116,145200,1226289540,8510,8500,8530,8470,121
|
|
20250116,145100,1225259040,8500,8500,8500,8450,32
|
|
20250116,145000,1224988250,8460,8500,8500,8460,35
|
|
20250116,144900,1224690980,8460,8490,8510,8450,493
|
|
20250116,144800,1220507000,8480,8480,8480,8460,83
|
|
20250116,144700,1219804340,8480,8480,8480,8480,30
|
|
20250116,144600,1219549940,8480,8490,8490,8480,974
|
|
20250116,144500,1211281880,8480,8430,8480,8430,2842
|
|
20250116,144400,1187188670,8440,8440,8440,8440,0
|
|
20250116,144300,1187188670,8440,8440,8440,8440,0
|
|
20250116,144200,1187188670,8440,8430,8450,8430,251
|
|
20250116,144100,1185067750,8450,8430,8450,8430,203
|
|
20250116,144000,1183352460,8430,8430,8430,8430,110
|
|
20250116,143900,1182425160,8410,8430,8440,8410,442
|
|
20250116,143800,1178703730,8420,8430,8440,8420,153
|
|
20250116,143700,1177412910,8430,8430,8430,8430,142
|
|
20250116,143600,1176215850,8410,8410,8410,8410,0
|
|
20250116,143500,1176215850,8410,8410,8410,8410,0
|
|
20250116,143400,1176215850,8410,8410,8410,8410,0
|
|
20250116,143300,1176215850,8410,8410,8410,8410,0
|
|
20250116,143200,1176215850,8410,8410,8410,8410,12
|
|
20250116,143100,1176114930,8410,8420,8420,8410,427
|
|
20250116,143000,1172523290,8420,8420,8420,8420,174
|
|
20250116,142900,1171058210,8420,8420,8420,8420,1000
|
|
20250116,142800,1162638210,8420,8420,8420,8420,0
|
|
20250116,142700,1162638210,8420,8430,8430,8420,1219
|
|
20250116,142600,1152366280,8440,8440,8440,8440,53
|
|
20250116,142500,1151918960,8450,8450,8450,8450,2
|
|
20250116,142400,1151902060,8450,8450,8450,8450,2
|
|
20250116,142300,1151885160,8450,8450,8450,8450,2
|
|
20250116,142200,1151868260,8450,8450,8450,8450,12
|
|
20250116,142100,1151766860,8450,8450,8450,8450,0
|
|
20250116,142000,1151766860,8450,8450,8450,8450,0
|
|
20250116,141900,1151766860,8450,8450,8450,8450,0
|
|
20250116,141800,1151766860,8450,8450,8450,8450,0
|
|
20250116,141700,1151766860,8450,8450,8450,8450,2
|
|
20250116,141600,1151749960,8450,8450,8450,8450,3
|
|
20250116,141500,1151724610,8460,8460,8460,8460,0
|
|
20250116,141400,1151724610,8460,8460,8460,8460,2
|
|
20250116,141300,1151707690,8460,8450,8460,8450,83
|
|
20250116,141200,1151006330,8450,8450,8450,8450,109
|
|
20250116,141100,1150085280,8450,8450,8450,8450,2
|
|
20250116,141000,1150068380,8450,8450,8450,8450,2
|
|
20250116,140900,1150051480,8450,8450,8450,8450,0
|
|
20250116,140800,1150051480,8450,8450,8450,8450,2
|
|
20250116,140700,1150034580,8450,8450,8450,8450,2
|
|
20250116,140600,1150017680,8450,8450,8450,8450,2
|
|
20250116,140500,1150000780,8450,8450,8450,8450,2
|
|
20250116,140400,1149983880,8450,8450,8450,8450,2
|
|
20250116,140300,1149966980,8450,8450,8450,8450,0
|
|
20250116,140200,1149966980,8450,8450,8450,8450,2
|
|
20250116,140100,1149950080,8450,8440,8450,8440,512
|
|
20250116,140000,1145628770,8430,8430,8430,8420,148
|
|
20250116,135900,1144381430,8430,8430,8430,8430,32
|
|
20250116,135800,1144111670,8430,8430,8430,8430,1
|
|
20250116,135700,1144103240,8420,8420,8420,8420,0
|
|
20250116,135600,1144103240,8420,8420,8420,8420,100
|
|
20250116,135500,1143261240,8420,8420,8420,8420,11
|
|
20250116,135400,1143168620,8420,8420,8420,8420,0
|
|
20250116,135300,1143168620,8420,8420,8420,8420,1
|
|
20250116,135200,1143160200,8420,8420,8420,8420,0
|
|
20250116,135100,1143160200,8420,8420,8420,8420,0
|
|
20250116,135000,1143160200,8420,8430,8430,8420,322
|
|
20250116,134900,1140447740,8420,8420,8420,8420,0
|
|
20250116,134800,1140447740,8420,8420,8420,8420,5
|
|
20250116,134700,1140405640,8420,8410,8420,8410,35
|
|
20250116,134600,1140111140,8410,8410,8410,8410,270
|
|
20250116,134500,1137840440,8410,8410,8410,8410,0
|
|
20250116,134400,1137840440,8410,8410,8410,8410,0
|
|
20250116,134300,1137840440,8410,8410,8410,8410,1175
|
|
20250116,134200,1127958690,8400,8390,8400,8390,354
|
|
20250116,134100,1124987260,8390,8390,8390,8390,14
|
|
20250116,134000,1124869800,8390,8400,8400,8380,43
|
|
20250116,133900,1124509020,8400,8400,8400,8400,20
|
|
20250116,133800,1124341020,8400,8400,8400,8400,102
|
|
20250116,133700,1123484220,8400,8400,8400,8400,27
|
|
20250116,133600,1123257420,8400,8400,8400,8400,2
|
|
20250116,133500,1123240620,8400,8400,8400,8400,2
|
|
20250116,133400,1123223820,8400,8400,8400,8400,2
|
|
20250116,133300,1123207020,8400,8400,8400,8400,2
|
|
20250116,133200,1123190220,8380,8380,8380,8380,20
|
|
20250116,133100,1123022620,8380,8380,8380,8380,0
|
|
20250116,133000,1123022620,8380,8380,8380,8380,120
|
|
20250116,132900,1122017020,8380,8380,8380,8380,0
|
|
20250116,132800,1122017020,8380,8380,8380,8380,0
|
|
20250116,132700,1122017020,8380,8390,8390,8380,117
|
|
20250116,132600,1121035490,8400,8400,8400,8400,3625
|
|
20250116,132500,1090585490,8410,8410,8410,8410,2
|
|
20250116,132400,1090568670,8410,8410,8410,8410,5
|
|
20250116,132300,1090526620,8400,8400,8400,8400,100
|
|
20250116,132200,1089686620,8400,8400,8400,8400,0
|
|
20250116,132100,1089686620,8400,8410,8410,8400,6
|
|
20250116,132000,1089636170,8410,8410,8410,8410,2
|
|
20250116,131900,1089619350,8410,8410,8410,8410,3
|
|
20250116,131800,1089594120,8410,8410,8410,8410,1026
|
|
20250116,131700,1080965460,8410,8410,8410,8410,13
|
|
20250116,131600,1080856130,8410,8400,8410,8400,219
|
|
20250116,131500,1079015440,8410,8410,8410,8410,1002
|
|
20250116,131400,1070588620,8400,8400,8400,8400,290
|
|
20250116,131300,1068152620,8400,8390,8400,8390,740
|
|
20250116,131200,1061943810,8390,8390,8390,8390,2
|
|
20250116,131100,1061927030,8390,8390,8390,8390,124
|
|
20250116,131000,1060886670,8390,8390,8390,8390,2
|
|
20250116,130900,1060869890,8390,8390,8390,8390,4
|
|
20250116,130800,1060836330,8390,8390,8390,8390,4
|
|
20250116,130700,1060802770,8390,8390,8390,8390,34
|
|
20250116,130600,1060517510,8390,8390,8390,8390,2
|
|
20250116,130500,1060500730,8390,8390,8390,8390,5
|
|
20250116,130400,1060458780,8390,8370,8390,8370,136
|
|
20250116,130300,1059320110,8390,8380,8390,8380,25
|
|
20250116,130200,1059110570,8380,8380,8380,8380,5
|
|
20250116,130100,1059068670,8380,8380,8380,8380,4
|
|
20250116,130000,1059035150,8370,8370,8370,8370,2
|
|
20250116,125900,1059018410,8370,8380,8380,8370,4
|
|
20250116,125800,1058984910,8380,8380,8380,8380,2
|
|
20250116,125700,1058968150,8370,8380,8380,8370,5
|
|
20250116,125600,1058926280,8390,8370,8390,8370,35
|
|
20250116,125500,1058633120,8360,8370,8370,8360,58
|
|
20250116,125400,1058148220,8370,8370,8370,8370,2
|
|
20250116,125300,1058131480,8370,8370,8370,8370,7
|
|
20250116,125200,1058072890,8370,8370,8370,8370,2
|
|
20250116,125100,1058056150,8370,8370,8370,8370,10
|
|
20250116,125000,1057972450,8370,8360,8380,8360,120
|
|
20250116,124900,1056969130,8370,8380,8380,8370,98
|
|
20250116,124800,1056148730,8370,8380,8380,8370,3
|
|
20250116,124700,1056123600,8380,8380,8380,8380,2
|
|
20250116,124600,1056106840,8360,8380,8380,8360,53
|
|
20250116,124500,1055663720,8360,8380,8380,8360,5
|
|
20250116,124400,1055621860,8370,8370,8370,8370,2
|
|
20250116,124300,1055605120,8360,8370,8370,8360,202
|
|
20250116,124200,1053916380,8360,8360,8360,8360,1
|
|
20250116,124100,1053908020,8360,8360,8360,8360,4
|
|
20250116,124000,1053874580,8370,8360,8370,8360,52
|
|
20250116,123900,1053439840,8370,8370,8370,8370,4
|
|
20250116,123800,1053406360,8380,8360,8380,8360,174
|
|
20250116,123700,1051951650,8360,8360,8360,8360,4
|
|
20250116,123600,1051918210,8360,8380,8380,8360,1967
|
|
20250116,123500,1035473170,8380,8380,8380,8380,4
|
|
20250116,123400,1035439650,8380,8390,8390,8380,3
|
|
20250116,123300,1035414500,8390,8380,8390,8380,1002
|
|
20250116,123200,1027017720,8380,8380,8380,8380,4
|
|
20250116,123100,1026984200,8360,8380,8380,8360,317
|
|
20250116,123000,1024334040,8380,8380,8380,8380,2
|
|
20250116,122900,1024317280,8380,8390,8390,8370,5
|
|
20250116,122800,1024275370,8400,8370,8400,8370,120
|
|
20250116,122700,1023267400,8370,8370,8370,8370,51
|
|
20250116,122600,1022840530,8370,8370,8370,8370,29
|
|
20250116,122500,1022597800,8370,8380,8380,8370,146
|
|
20250116,122400,1021375740,8380,8390,8400,8380,62
|
|
20250116,122300,1020856140,8400,8390,8400,8390,63
|
|
20250116,122200,1020327550,8390,8400,8400,8390,2
|
|
20250116,122100,1020310760,8390,8390,8400,8390,137
|
|
20250116,122000,1019161310,8390,8390,8410,8390,505
|
|
20250116,121900,1014915520,8390,8390,8390,8390,4
|
|
20250116,121800,1014881960,8380,8380,8380,8380,4
|
|
20250116,121700,1014848440,8380,8380,8380,8380,33
|
|
20250116,121600,1014571900,8380,8380,8380,8380,2
|
|
20250116,121500,1014555140,8380,8380,8380,8380,407
|
|
20250116,121400,1011144480,8380,8380,8380,8380,104
|
|
20250116,121300,1010272960,8380,8380,8380,8380,4
|
|
20250116,121200,1010239440,8380,8380,8380,8380,2
|
|
20250116,121100,1010222680,8380,8370,8380,8370,324
|
|
20250116,121000,1007510780,8380,8380,8380,8380,269
|
|
20250116,120900,1005256560,8380,8380,8380,8380,4
|
|
20250116,120800,1005223040,8380,8380,8380,8380,24
|
|
20250116,120700,1005021920,8370,8370,8370,8370,151
|
|
20250116,120600,1003758050,8370,8370,8370,8370,103
|
|
20250116,120500,1002895940,8370,8360,8370,8360,66
|
|
20250116,120400,1002344160,8360,8360,8370,8360,114
|
|
20250116,120300,1001391100,8360,8360,8370,8360,21
|
|
20250116,120200,1001215520,8370,8370,8370,8370,47
|
|
20250116,120100,1000822130,8350,8370,8370,8350,255
|
|
20250116,120000,998692780,8370,8370,8370,8370,2
|
|
20250116,115900,998676040,8370,8370,8370,8370,406
|
|
20250116,115800,995277820,8370,8370,8370,8370,60
|
|
20250116,115700,994775620,8370,8350,8370,8350,358
|
|
20250116,115600,991782230,8360,8360,8360,8360,4
|
|
20250116,115500,991748790,8360,8360,8360,8360,5
|
|
20250116,115400,991706990,8360,8360,8360,8360,389
|
|
20250116,115300,988454950,8360,8370,8370,8360,4
|
|
20250116,115200,988421490,8370,8360,8370,8360,3
|
|
20250116,115100,988396390,8360,8380,8380,8360,1919
|
|
20250116,115000,972348870,8390,8390,8390,8380,8
|
|
20250116,114900,972281760,8390,8390,8390,8390,4
|
|
20250116,114800,972248200,8390,8380,8390,8380,32
|
|
20250116,114700,971979770,8380,8390,8390,8380,4
|
|
20250116,114600,971946230,8390,8370,8390,8370,12
|
|
20250116,114500,971845750,8390,8390,8390,8390,4
|
|
20250116,114400,971812190,8390,8390,8400,8390,5
|
|
20250116,114300,971770230,8380,8380,8380,8380,241
|
|
20250116,114200,969750650,8380,8380,8380,8380,22
|
|
20250116,114100,969566290,8380,8380,8380,8380,24
|
|
20250116,114000,969365170,8380,8370,8380,8370,3
|
|
20250116,113900,969340040,8380,8380,8380,8380,4
|
|
20250116,113800,969306520,8380,8380,8380,8380,4
|
|
20250116,113700,969273000,8380,8380,8380,8380,244
|
|
20250116,113600,967228280,8380,8380,8380,8380,4
|
|
20250116,113500,967194760,8380,8380,8380,8380,4
|
|
20250116,113400,967161240,8380,8360,8380,8360,43
|
|
20250116,113300,966801720,8380,8360,8380,8360,14
|
|
20250116,113200,966684600,8360,8380,8380,8360,43
|
|
20250116,113100,966325080,8360,8380,8380,8360,74
|
|
20250116,113000,965706360,8380,8380,8380,8380,3
|
|
20250116,112900,965681220,8380,8380,8380,8380,4
|
|
20250116,112800,965647700,8380,8380,8380,8380,2
|
|
20250116,112700,965630940,8380,8380,8380,8380,4
|
|
20250116,112600,965597420,8380,8380,8380,8380,104
|
|
20250116,112500,964725900,8380,8380,8380,8370,9
|
|
20250116,112400,964650490,8370,8370,8370,8360,63
|
|
20250116,112300,964123280,8370,8370,8370,8370,25
|
|
20250116,112200,963914030,8380,8380,8380,8380,2
|
|
20250116,112100,963897270,8350,8380,8400,8350,2064
|
|
20250116,112000,946637900,8400,8400,8400,8400,5
|
|
20250116,111900,946595900,8390,8400,8400,8390,34
|
|
20250116,111800,946310500,8400,8400,8400,8400,2
|
|
20250116,111700,946293700,8400,8400,8400,8400,25
|
|
20250116,111600,946083700,8400,8400,8400,8400,2
|
|
20250116,111500,946066900,8370,8400,8400,8370,202
|
|
20250116,111400,944375980,8400,8380,8400,8380,54
|
|
20250116,111300,943923380,8400,8400,8400,8390,310
|
|
20250116,111200,941322430,8400,8400,8400,8400,3
|
|
20250116,111100,941297230,8400,8400,8400,8400,34
|
|
20250116,111000,941011630,8400,8400,8400,8400,3
|
|
20250116,110900,940986430,8400,8400,8400,8400,5
|
|
20250116,110800,940944430,8400,8400,8400,8390,14
|
|
20250116,110700,940826930,8390,8400,8400,8390,7
|
|
20250116,110600,940768170,8390,8390,8390,8390,1
|
|
20250116,110500,940759780,8390,8380,8390,8380,555
|
|
20250116,110400,936106860,8380,8380,8380,8380,3
|
|
20250116,110300,936081720,8380,8380,8380,8380,5
|
|
20250116,110200,936039820,8380,8380,8380,8380,5
|
|
20250116,110100,935997920,8380,8390,8390,8380,355
|
|
20250116,110000,933022990,8380,8380,8380,8380,3
|
|
20250116,105900,932997850,8390,8400,8400,8390,305
|
|
20250116,105800,930438880,8400,8380,8400,8380,47
|
|
20250116,105700,930044960,8400,8380,8410,8380,1465
|
|
20250116,105600,917738110,8390,8420,8440,8390,983
|
|
20250116,105500,909478430,8420,8420,8420,8420,8
|
|
20250116,105400,909411070,8410,8420,8420,8410,3
|
|
20250116,105300,909385830,8400,8400,8400,8400,420
|
|
20250116,105200,905857830,8400,8400,8400,8400,4
|
|
20250116,105100,905824230,8390,8390,8390,8390,134
|
|
20250116,105000,904699970,8390,8390,8390,8390,105
|
|
20250116,104900,903819020,8390,8390,8390,8390,2
|
|
20250116,104800,903802240,8390,8390,8390,8390,3
|
|
20250116,104700,903777070,8380,8380,8380,8380,230
|
|
20250116,104600,901849670,8380,8380,8380,8380,3
|
|
20250116,104500,901824530,8380,8400,8400,8380,2972
|
|
20250116,104400,876919110,8400,8400,8400,8400,25
|
|
20250116,104300,876709110,8400,8400,8400,8400,555
|
|
20250116,104200,872047110,8420,8410,8420,8410,76
|
|
20250116,104100,871407920,8410,8410,8410,8410,3
|
|
20250116,104000,871382690,8400,8380,8400,8380,687
|
|
20250116,103900,865612070,8400,8400,8400,8400,5
|
|
20250116,103800,865570070,8400,8390,8400,8380,453
|
|
20250116,103700,861768260,8400,8400,8400,8400,102
|
|
20250116,103600,860911460,8400,8400,8400,8400,5
|
|
20250116,103500,860869460,8400,8400,8400,8400,9
|
|
20250116,103400,860793860,8400,8400,8400,8400,1803
|
|
20250116,103300,845648660,8400,8400,8400,8400,7
|
|
20250116,103200,845589860,8400,8400,8400,8400,5
|
|
20250116,103100,845547860,8400,8390,8400,8390,165
|
|
20250116,103000,844163480,8400,8400,8400,8400,5
|
|
20250116,102900,844121480,8400,8400,8400,8400,53
|
|
20250116,102800,843676280,8390,8400,8400,8380,33
|
|
20250116,102700,843399540,8400,8400,8400,8400,5
|
|
20250116,102600,843357540,8400,8400,8400,8400,5
|
|
20250116,102500,843315540,8390,8410,8410,8390,344
|
|
20250116,102400,840427850,8410,8400,8410,8400,857
|
|
20250116,102300,833229020,8400,8400,8400,8400,505
|
|
20250116,102200,828987020,8400,8400,8400,8390,284
|
|
20250116,102100,826603430,8400,8410,8410,8400,105
|
|
20250116,102000,825721380,8400,8420,8420,8400,75
|
|
20250116,101900,825090800,8420,8420,8420,8420,2
|
|
20250116,101800,825073960,8420,8410,8420,8400,718
|
|
20250116,101700,819042420,8410,8410,8410,8410,15
|
|
20250116,101600,818916270,8410,8410,8410,8410,3
|
|
20250116,101500,818891040,8410,8410,8410,8410,7
|
|
20250116,101400,818832170,8410,8410,8410,8410,5
|
|
20250116,101300,818790120,8410,8420,8420,8410,10
|
|
20250116,101200,818706010,8410,8420,8490,8400,220
|
|
20250116,101100,816852970,8420,8400,8430,8400,390
|
|
20250116,101000,813572290,8410,8390,8410,8390,1831
|
|
20250116,100900,798209660,8380,8370,8380,8370,1606
|
|
20250116,100800,784755390,8360,8360,8380,8360,500
|
|
20250116,100700,780574370,8350,8350,8350,8350,18
|
|
20250116,100600,780424070,8350,8350,8350,8350,5
|
|
20250116,100500,780382320,8350,8340,8350,8320,120
|
|
20250116,100400,779383790,8340,8320,8380,8310,652
|
|
20250116,100300,773945690,8320,8300,8320,8290,5857
|
|
20250116,100200,725334250,8310,8360,8370,8310,4709
|
|
20250116,100100,686148980,8350,8350,8370,8350,264
|
|
20250116,100000,683941770,8370,8350,8370,8350,113
|
|
20250116,095900,682998160,8350,8350,8370,8350,296
|
|
20250116,095800,680526500,8350,8350,8360,8350,44
|
|
20250116,095700,680158870,8350,8340,8370,8340,239
|
|
20250116,095600,678161990,8320,8330,8330,8320,483
|
|
20250116,095500,674143400,8320,8360,8360,8320,3867
|
|
20250116,095400,641932140,8370,8350,8390,8350,194
|
|
20250116,095300,640309840,8350,8350,8350,8350,205
|
|
20250116,095200,638598090,8350,8380,8380,8350,413
|
|
20250116,095100,635149510,8390,8380,8390,8350,3226
|
|
20250116,095000,608192950,8390,8390,8390,8390,5
|
|
20250116,094900,608151000,8390,8390,8390,8390,16
|
|
20250116,094800,608016760,8390,8390,8390,8380,41
|
|
20250116,094700,607673130,8390,8390,8390,8390,144
|
|
20250116,094600,606464970,8390,8380,8390,8380,42
|
|
20250116,094500,606112820,8380,8390,8390,8380,15
|
|
20250116,094400,605986990,8360,8360,8360,8360,229
|
|
20250116,094300,604072550,8360,8360,8360,8360,43
|
|
20250116,094200,603713070,8360,8350,8360,8350,259
|
|
20250116,094100,601548990,8350,8360,8360,8350,2241
|
|
20250116,094000,582825720,8360,8380,8400,8360,2642
|
|
20250116,093900,560701660,8380,8380,8400,8380,753
|
|
20250116,093800,554388460,8380,8380,8380,8380,104
|
|
20250116,093700,553516940,8370,8390,8390,8370,1300
|
|
20250116,093600,542631530,8410,8410,8410,8380,866
|
|
20250116,093500,535373340,8410,8400,8410,8390,154
|
|
20250116,093400,534079230,8390,8390,8390,8380,1025
|
|
20250116,093300,525479700,8370,8380,8390,8370,173
|
|
20250116,093200,524031430,8380,8360,8410,8360,6365
|
|
20250116,093100,470813260,8350,8370,8370,8350,5118
|
|
20250116,093000,428015990,8430,8440,8500,8370,4964
|
|
20250116,092900,386310150,8440,8410,8440,8400,5842
|
|
20250116,092800,337149730,8420,8420,8440,8410,5276
|
|
20250116,092700,292726810,8410,8480,8480,8410,3921
|
|
20250116,092600,259600490,8480,8480,8500,8480,850
|
|
20250116,092500,252392390,8490,8500,8510,8490,42
|
|
20250116,092400,252035370,8510,8510,8510,8500,370
|
|
20250116,092300,248890330,8520,8530,8530,8520,131
|
|
20250116,092200,247772910,8520,8530,8580,8520,119
|
|
20250116,092100,246754650,8530,8530,8530,8520,295
|
|
20250116,092000,244240220,8530,8540,8550,8530,611
|
|
20250116,091900,239025210,8530,8510,8530,8510,142
|
|
20250116,091800,237814510,8510,8500,8510,8500,12
|
|
20250116,091700,237712480,8520,8470,8520,8470,1319
|
|
20250116,091600,226474700,8520,8460,8520,8460,159
|
|
20250116,091500,225127790,8460,8460,8460,8460,1
|
|
20250116,091400,225119330,8460,8430,8460,8430,268
|
|
20250116,091300,222854640,8430,8410,8430,8410,148
|
|
20250116,091200,221609830,8470,8500,8500,8400,1997
|
|
20250116,091100,204759110,8500,8490,8500,8470,567
|
|
20250116,091000,199948320,8490,8480,8490,8480,687
|
|
20250116,090900,194121830,8500,8470,8500,8460,477
|
|
20250116,090800,190075660,8460,8480,8510,8460,1826
|
|
20250116,090700,174592710,8470,8520,8540,8470,1693
|
|
20250116,090600,160202930,8540,8500,8540,8500,1047
|
|
20250116,090500,151290000,8500,8410,8500,8410,1808
|
|
20250116,090400,136042000,8400,8480,8480,8200,5741
|
|
20250116,090300,88052200,8480,8490,8520,8460,1379
|
|
20250116,090200,76357040,8490,8510,8550,8490,2313
|
|
20250116,090100,56656680,8510,8630,8630,8510,1401
|
|
20250116,090000,44640260,8640,8730,8750,8640,5127
|