677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,201400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,201300,1762025900,9100,9100,9100,9100,0
|
|
20250116,201200,1762025900,9100,9100,9100,9100,0
|
|
20250116,201100,1762025900,9100,9100,9100,9100,0
|
|
20250116,201000,1762025900,9100,9100,9100,9100,0
|
|
20250116,200900,1762025900,9100,9100,9100,9100,0
|
|
20250116,200800,1762025900,9100,9100,9100,9100,0
|
|
20250116,200700,1762025900,9100,9100,9100,9100,0
|
|
20250116,200600,1762025900,9100,9100,9100,9100,0
|
|
20250116,200500,1762025900,9100,9100,9100,9100,0
|
|
20250116,200400,1762025900,9100,9100,9100,9100,0
|
|
20250116,200300,1762025900,9100,9100,9100,9100,0
|
|
20250116,200200,1762025900,9100,9100,9100,9100,0
|
|
20250116,200100,1762025900,9100,9100,9100,9100,0
|
|
20250116,200000,1762025900,9100,9100,9100,9100,0
|
|
20250116,195900,1762025900,9100,9100,9100,9100,0
|
|
20250116,195800,1762025900,9100,9100,9100,9100,0
|
|
20250116,195700,1762025900,9100,9100,9100,9100,0
|
|
20250116,195600,1762025900,9100,9100,9100,9100,0
|
|
20250116,195500,1762025900,9100,9100,9100,9100,0
|
|
20250116,195400,1762025900,9100,9100,9100,9100,0
|
|
20250116,195300,1762025900,9100,9100,9100,9100,0
|
|
20250116,195200,1762025900,9100,9100,9100,9100,0
|
|
20250116,195100,1762025900,9100,9100,9100,9100,0
|
|
20250116,195000,1762025900,9100,9100,9100,9100,0
|
|
20250116,194900,1762025900,9100,9100,9100,9100,0
|
|
20250116,194800,1762025900,9100,9100,9100,9100,0
|
|
20250116,194700,1762025900,9100,9100,9100,9100,0
|
|
20250116,194600,1762025900,9100,9100,9100,9100,0
|
|
20250116,194500,1762025900,9100,9100,9100,9100,0
|
|
20250116,194400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,194300,1762025900,9100,9100,9100,9100,0
|
|
20250116,194200,1762025900,9100,9100,9100,9100,0
|
|
20250116,194100,1762025900,9100,9100,9100,9100,0
|
|
20250116,194000,1762025900,9100,9100,9100,9100,0
|
|
20250116,193900,1762025900,9100,9100,9100,9100,0
|
|
20250116,193800,1762025900,9100,9100,9100,9100,0
|
|
20250116,193700,1762025900,9100,9100,9100,9100,0
|
|
20250116,193600,1762025900,9100,9100,9100,9100,0
|
|
20250116,193500,1762025900,9100,9100,9100,9100,0
|
|
20250116,193400,1762025900,9100,9100,9100,9100,0
|
|
20250116,193300,1762025900,9100,9100,9100,9100,0
|
|
20250116,193200,1762025900,9100,9100,9100,9100,0
|
|
20250116,193100,1762025900,9100,9100,9100,9100,0
|
|
20250116,193000,1762025900,9100,9100,9100,9100,0
|
|
20250116,192900,1762025900,9100,9100,9100,9100,0
|
|
20250116,192800,1762025900,9100,9100,9100,9100,0
|
|
20250116,192700,1762025900,9100,9100,9100,9100,0
|
|
20250116,192600,1762025900,9100,9100,9100,9100,0
|
|
20250116,192500,1762025900,9100,9100,9100,9100,0
|
|
20250116,192400,1762025900,9100,9100,9100,9100,0
|
|
20250116,192300,1762025900,9100,9100,9100,9100,0
|
|
20250116,192200,1762025900,9100,9100,9100,9100,0
|
|
20250116,192100,1762025900,9100,9100,9100,9100,0
|
|
20250116,192000,1762025900,9100,9100,9100,9100,0
|
|
20250116,191900,1762025900,9100,9100,9100,9100,0
|
|
20250116,191800,1762025900,9100,9100,9100,9100,0
|
|
20250116,191700,1762025900,9100,9100,9100,9100,0
|
|
20250116,191600,1762025900,9100,9100,9100,9100,0
|
|
20250116,191500,1762025900,9100,9100,9100,9100,0
|
|
20250116,191400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,191300,1762025900,9100,9100,9100,9100,0
|
|
20250116,191200,1762025900,9100,9100,9100,9100,0
|
|
20250116,191100,1762025900,9100,9100,9100,9100,0
|
|
20250116,191000,1762025900,9100,9100,9100,9100,0
|
|
20250116,190900,1762025900,9100,9100,9100,9100,0
|
|
20250116,190800,1762025900,9100,9100,9100,9100,0
|
|
20250116,190700,1762025900,9100,9100,9100,9100,0
|
|
20250116,190600,1762025900,9100,9100,9100,9100,0
|
|
20250116,190500,1762025900,9100,9100,9100,9100,0
|
|
20250116,190400,1762025900,9100,9100,9100,9100,0
|
|
20250116,190300,1762025900,9100,9100,9100,9100,0
|
|
20250116,190200,1762025900,9100,9100,9100,9100,0
|
|
20250116,190100,1762025900,9100,9100,9100,9100,0
|
|
20250116,190000,1762025900,9100,9100,9100,9100,0
|
|
20250116,185900,1762025900,9100,9100,9100,9100,0
|
|
20250116,185800,1762025900,9100,9100,9100,9100,0
|
|
20250116,185700,1762025900,9100,9100,9100,9100,0
|
|
20250116,185600,1762025900,9100,9100,9100,9100,0
|
|
20250116,185500,1762025900,9100,9100,9100,9100,0
|
|
20250116,185400,1762025900,9100,9100,9100,9100,0
|
|
20250116,185300,1762025900,9100,9100,9100,9100,0
|
|
20250116,185200,1762025900,9100,9100,9100,9100,0
|
|
20250116,185100,1762025900,9100,9100,9100,9100,0
|
|
20250116,185000,1762025900,9100,9100,9100,9100,0
|
|
20250116,184900,1762025900,9100,9100,9100,9100,0
|
|
20250116,184800,1762025900,9100,9100,9100,9100,0
|
|
20250116,184700,1762025900,9100,9100,9100,9100,0
|
|
20250116,184600,1762025900,9100,9100,9100,9100,0
|
|
20250116,184500,1762025900,9100,9100,9100,9100,0
|
|
20250116,184400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,184300,1762025900,9100,9100,9100,9100,0
|
|
20250116,184200,1762025900,9100,9100,9100,9100,0
|
|
20250116,184100,1762025900,9100,9100,9100,9100,0
|
|
20250116,184000,1762025900,9100,9100,9100,9100,0
|
|
20250116,183900,1762025900,9100,9100,9100,9100,0
|
|
20250116,183800,1762025900,9100,9100,9100,9100,0
|
|
20250116,183700,1762025900,9100,9100,9100,9100,0
|
|
20250116,183600,1762025900,9100,9100,9100,9100,0
|
|
20250116,183500,1762025900,9100,9100,9100,9100,0
|
|
20250116,183400,1762025900,9100,9100,9100,9100,0
|
|
20250116,183300,1762025900,9100,9100,9100,9100,0
|
|
20250116,183200,1762025900,9100,9100,9100,9100,0
|
|
20250116,183100,1762025900,9100,9100,9100,9100,0
|
|
20250116,183000,1762025900,9100,9100,9100,9100,0
|
|
20250116,182900,1762025900,9100,9100,9100,9100,0
|
|
20250116,182800,1762025900,9100,9100,9100,9100,0
|
|
20250116,182700,1762025900,9100,9100,9100,9100,0
|
|
20250116,182600,1762025900,9100,9100,9100,9100,0
|
|
20250116,182500,1762025900,9100,9100,9100,9100,0
|
|
20250116,182400,1762025900,9100,9100,9100,9100,0
|
|
20250116,182300,1762025900,9100,9100,9100,9100,0
|
|
20250116,182200,1762025900,9100,9100,9100,9100,0
|
|
20250116,182100,1762025900,9100,9100,9100,9100,0
|
|
20250116,182000,1762025900,9100,9100,9100,9100,0
|
|
20250116,181900,1762025900,9100,9100,9100,9100,0
|
|
20250116,181800,1762025900,9100,9100,9100,9100,0
|
|
20250116,181700,1762025900,9100,9100,9100,9100,0
|
|
20250116,181600,1762025900,9100,9100,9100,9100,0
|
|
20250116,181500,1762025900,9100,9100,9100,9100,0
|
|
20250116,181400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,181300,1762025900,9100,9100,9100,9100,0
|
|
20250116,181200,1762025900,9100,9100,9100,9100,0
|
|
20250116,181100,1762025900,9100,9100,9100,9100,0
|
|
20250116,181000,1762025900,9100,9100,9100,9100,0
|
|
20250116,180900,1762025900,9100,9100,9100,9100,0
|
|
20250116,180800,1762025900,9100,9100,9100,9100,0
|
|
20250116,180700,1762025900,9100,9100,9100,9100,0
|
|
20250116,180600,1762025900,9100,9100,9100,9100,0
|
|
20250116,180500,1762025900,9100,9100,9100,9100,0
|
|
20250116,180400,1762025900,9100,9100,9100,9100,0
|
|
20250116,180300,1762025900,9100,9100,9100,9100,0
|
|
20250116,180200,1762025900,9100,9100,9100,9100,0
|
|
20250116,180100,1762025900,9100,9100,9100,9100,0
|
|
20250116,180000,1762025900,9100,9100,9100,9100,0
|
|
20250116,175900,1762025900,9100,9100,9100,9100,0
|
|
20250116,175800,1762025900,9100,9100,9100,9100,0
|
|
20250116,175700,1762025900,9100,9100,9100,9100,0
|
|
20250116,175600,1762025900,9100,9100,9100,9100,0
|
|
20250116,175500,1762025900,9100,9100,9100,9100,0
|
|
20250116,175400,1762025900,9100,9100,9100,9100,0
|
|
20250116,175300,1762025900,9100,9100,9100,9100,0
|
|
20250116,175200,1762025900,9100,9100,9100,9100,0
|
|
20250116,175100,1762025900,9100,9100,9100,9100,0
|
|
20250116,175000,1762025900,9100,9100,9100,9100,0
|
|
20250116,174900,1762025900,9100,9100,9100,9100,0
|
|
20250116,174800,1762025900,9100,9100,9100,9100,0
|
|
20250116,174700,1762025900,9100,9100,9100,9100,0
|
|
20250116,174600,1762025900,9100,9100,9100,9100,0
|
|
20250116,174500,1762025900,9100,9100,9100,9100,0
|
|
20250116,174400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,174300,1762025900,9100,9100,9100,9100,0
|
|
20250116,174200,1762025900,9100,9100,9100,9100,0
|
|
20250116,174100,1762025900,9100,9100,9100,9100,0
|
|
20250116,174000,1762025900,9100,9100,9100,9100,0
|
|
20250116,173900,1762025900,9100,9100,9100,9100,0
|
|
20250116,173800,1762025900,9100,9100,9100,9100,0
|
|
20250116,173700,1762025900,9100,9100,9100,9100,0
|
|
20250116,173600,1762025900,9100,9100,9100,9100,0
|
|
20250116,173500,1762025900,9100,9100,9100,9100,0
|
|
20250116,173400,1762025900,9100,9100,9100,9100,0
|
|
20250116,173300,1762025900,9100,9100,9100,9100,0
|
|
20250116,173200,1762025900,9100,9100,9100,9100,0
|
|
20250116,173100,1762025900,9100,9100,9100,9100,0
|
|
20250116,173000,1762025900,9100,9100,9100,9100,0
|
|
20250116,172900,1762025900,9100,9100,9100,9100,0
|
|
20250116,172800,1762025900,9100,9100,9100,9100,0
|
|
20250116,172700,1762025900,9100,9100,9100,9100,0
|
|
20250116,172600,1762025900,9100,9100,9100,9100,0
|
|
20250116,172500,1762025900,9100,9100,9100,9100,0
|
|
20250116,172400,1762025900,9100,9100,9100,9100,0
|
|
20250116,172300,1762025900,9100,9100,9100,9100,0
|
|
20250116,172200,1762025900,9100,9100,9100,9100,0
|
|
20250116,172100,1762025900,9100,9100,9100,9100,0
|
|
20250116,172000,1762025900,9100,9100,9100,9100,0
|
|
20250116,171900,1762025900,9100,9100,9100,9100,0
|
|
20250116,171800,1762025900,9100,9100,9100,9100,0
|
|
20250116,171700,1762025900,9100,9100,9100,9100,0
|
|
20250116,171600,1762025900,9100,9100,9100,9100,0
|
|
20250116,171500,1762025900,9100,9100,9100,9100,0
|
|
20250116,171400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,171300,1762025900,9100,9100,9100,9100,0
|
|
20250116,171200,1762025900,9100,9100,9100,9100,0
|
|
20250116,171100,1762025900,9100,9100,9100,9100,0
|
|
20250116,171000,1762025900,9100,9100,9100,9100,0
|
|
20250116,170900,1762025900,9100,9100,9100,9100,0
|
|
20250116,170800,1762025900,9100,9100,9100,9100,0
|
|
20250116,170700,1762025900,9100,9100,9100,9100,0
|
|
20250116,170600,1762025900,9100,9100,9100,9100,0
|
|
20250116,170500,1762025900,9100,9100,9100,9100,0
|
|
20250116,170400,1762025900,9100,9100,9100,9100,0
|
|
20250116,170300,1762025900,9100,9100,9100,9100,0
|
|
20250116,170200,1762025900,9100,9100,9100,9100,0
|
|
20250116,170100,1762025900,9100,9100,9100,9100,0
|
|
20250116,170000,1762025900,9100,9100,9100,9100,0
|
|
20250116,165900,1762025900,9100,9100,9100,9100,0
|
|
20250116,165800,1762025900,9100,9100,9100,9100,0
|
|
20250116,165700,1762025900,9100,9100,9100,9100,0
|
|
20250116,165600,1762025900,9100,9100,9100,9100,0
|
|
20250116,165500,1762025900,9100,9100,9100,9100,0
|
|
20250116,165400,1762025900,9100,9100,9100,9100,0
|
|
20250116,165300,1762025900,9100,9100,9100,9100,0
|
|
20250116,165200,1762025900,9100,9100,9100,9100,0
|
|
20250116,165100,1762025900,9100,9100,9100,9100,0
|
|
20250116,165000,1762025900,9100,9100,9100,9100,0
|
|
20250116,164900,1762025900,9100,9100,9100,9100,0
|
|
20250116,164800,1762025900,9100,9100,9100,9100,0
|
|
20250116,164700,1762025900,9100,9100,9100,9100,0
|
|
20250116,164600,1762025900,9100,9100,9100,9100,0
|
|
20250116,164500,1762025900,9100,9100,9100,9100,0
|
|
20250116,164400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,164300,1762025900,9100,9100,9100,9100,0
|
|
20250116,164200,1762025900,9100,9100,9100,9100,0
|
|
20250116,164100,1762025900,9100,9100,9100,9100,0
|
|
20250116,164000,1762025900,9100,9100,9100,9100,0
|
|
20250116,163900,1762025900,9100,9100,9100,9100,0
|
|
20250116,163800,1762025900,9100,9100,9100,9100,0
|
|
20250116,163700,1762025900,9100,9100,9100,9100,0
|
|
20250116,163600,1762025900,9100,9100,9100,9100,0
|
|
20250116,163500,1762025900,9100,9100,9100,9100,0
|
|
20250116,163400,1762025900,9100,9100,9100,9100,0
|
|
20250116,163300,1762025900,9100,9100,9100,9100,0
|
|
20250116,163200,1762025900,9100,9100,9100,9100,0
|
|
20250116,163100,1762025900,9100,9100,9100,9100,0
|
|
20250116,163000,1762025900,9100,9100,9100,9100,0
|
|
20250116,162900,1762025900,9100,9100,9100,9100,0
|
|
20250116,162800,1762025900,9100,9100,9100,9100,0
|
|
20250116,162700,1762025900,9100,9100,9100,9100,0
|
|
20250116,162600,1762025900,9100,9100,9100,9100,0
|
|
20250116,162500,1762025900,9100,9100,9100,9100,0
|
|
20250116,162400,1762025900,9100,9100,9100,9100,0
|
|
20250116,162300,1762025900,9100,9100,9100,9100,0
|
|
20250116,162200,1762025900,9100,9100,9100,9100,0
|
|
20250116,162100,1762025900,9100,9100,9100,9100,0
|
|
20250116,162000,1762025900,9100,9100,9100,9100,0
|
|
20250116,161900,1762025900,9100,9100,9100,9100,0
|
|
20250116,161800,1762025900,9100,9100,9100,9100,0
|
|
20250116,161700,1762025900,9100,9100,9100,9100,0
|
|
20250116,161600,1762025900,9100,9100,9100,9100,0
|
|
20250116,161500,1762025900,9100,9100,9100,9100,0
|
|
20250116,161400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,161300,1762025900,9100,9100,9100,9100,0
|
|
20250116,161200,1762025900,9100,9100,9100,9100,0
|
|
20250116,161100,1762025900,9100,9100,9100,9100,0
|
|
20250116,161000,1762025900,9100,9100,9100,9100,0
|
|
20250116,160900,1762025900,9100,9100,9100,9100,0
|
|
20250116,160800,1762025900,9100,9100,9100,9100,0
|
|
20250116,160700,1762025900,9100,9100,9100,9100,0
|
|
20250116,160600,1762025900,9100,9100,9100,9100,0
|
|
20250116,160500,1762025900,9100,9100,9100,9100,0
|
|
20250116,160400,1762025900,9100,9100,9100,9100,0
|
|
20250116,160300,1762025900,9100,9100,9100,9100,0
|
|
20250116,160200,1762025900,9100,9100,9100,9100,0
|
|
20250116,160100,1762025900,9100,9100,9100,9100,0
|
|
20250116,160000,1762025900,9100,9100,9100,9100,0
|
|
20250116,155900,1762025900,9100,9100,9100,9100,0
|
|
20250116,155800,1762025900,9100,9100,9100,9100,0
|
|
20250116,155700,1762025900,9100,9100,9100,9100,0
|
|
20250116,155600,1762025900,9100,9100,9100,9100,0
|
|
20250116,155500,1762025900,9100,9100,9100,9100,0
|
|
20250116,155400,1762025900,9100,9100,9100,9100,0
|
|
20250116,155300,1762025900,9100,9100,9100,9100,0
|
|
20250116,155200,1762025900,9100,9100,9100,9100,0
|
|
20250116,155100,1762025900,9100,9100,9100,9100,0
|
|
20250116,155000,1762025900,9100,9100,9100,9100,0
|
|
20250116,154900,1762025900,9100,9100,9100,9100,0
|
|
20250116,154800,1762025900,9100,9100,9100,9100,0
|
|
20250116,154700,1762025900,9100,9100,9100,9100,0
|
|
20250116,154600,1762025900,9100,9100,9100,9100,0
|
|
20250116,154500,1762025900,9100,9100,9100,9100,0
|
|
20250116,154400,1762025900,9100,9100,9100,9100,2005
|
|
20250116,154300,1762025900,9100,9100,9100,9100,0
|
|
20250116,154200,1762025900,9100,9100,9100,9100,0
|
|
20250116,154100,1762025900,9100,9100,9100,9100,0
|
|
20250116,154000,1762025900,9100,9100,9100,9100,0
|
|
20250116,153900,1762025900,9100,9100,9100,9100,0
|
|
20250116,153800,1762025900,9100,9100,9100,9100,0
|
|
20250116,153700,1762025900,9100,9100,9100,9100,0
|
|
20250116,153600,1762025900,9100,9100,9100,9100,0
|
|
20250116,153500,1762025900,9100,9100,9100,9100,0
|
|
20250116,153400,1762025900,9100,9100,9100,9100,0
|
|
20250116,153300,1762025900,9100,9100,9100,9100,0
|
|
20250116,153200,1762025900,9100,9100,9100,9100,0
|
|
20250116,153100,1762025900,9100,9100,9100,9100,0
|
|
20250116,153000,1762025900,9100,9100,9100,9100,2005
|
|
20250116,152900,1743780400,9240,9240,9240,9240,0
|
|
20250116,152800,1743780400,9240,9240,9240,9240,0
|
|
20250116,152700,1743780400,9240,9240,9240,9240,0
|
|
20250116,152600,1743780400,9240,9240,9240,9240,0
|
|
20250116,152500,1743780400,9240,9240,9240,9240,0
|
|
20250116,152400,1743780400,9240,9240,9240,9240,0
|
|
20250116,152300,1743780400,9240,9240,9240,9240,0
|
|
20250116,152200,1743780400,9240,9240,9240,9240,0
|
|
20250116,152100,1743780400,9240,9240,9240,9240,0
|
|
20250116,152000,1743780400,9240,9240,9240,9240,0
|
|
20250116,151900,1743780400,9240,9180,9240,9180,146
|
|
20250116,151800,1742440060,9160,9190,9190,9150,404
|
|
20250116,151700,1738739070,9200,9220,9220,9200,10
|
|
20250116,151600,1738646910,9170,9220,9220,9170,11
|
|
20250116,151500,1738545990,9210,9220,9220,9100,1221
|
|
20250116,151400,1727396680,9220,9250,9250,9220,953
|
|
20250116,151300,1718581980,9250,9280,9280,9250,7
|
|
20250116,151200,1718517170,9280,9280,9280,9280,1
|
|
20250116,151100,1718507890,9280,9280,9280,9250,274
|
|
20250116,151000,1715973120,9250,9260,9260,9250,165
|
|
20250116,150900,1714445870,9300,9300,9300,9300,20
|
|
20250116,150800,1714259870,9300,9300,9300,9300,0
|
|
20250116,150700,1714259870,9300,9300,9300,9300,101
|
|
20250116,150600,1713320570,9250,9280,9300,9250,90
|
|
20250116,150500,1712487550,9280,9280,9310,9280,817
|
|
20250116,150400,1704898200,9280,9280,9280,9280,1
|
|
20250116,150300,1704888920,9280,9240,9280,9240,162
|
|
20250116,150200,1703389030,9240,9250,9250,9240,11
|
|
20250116,150100,1703287380,9300,9300,9300,9300,0
|
|
20250116,150000,1703287380,9300,9180,9300,9180,545
|
|
20250116,145900,1698237450,9230,9230,9230,9230,0
|
|
20250116,145800,1698237450,9230,9160,9230,9160,324
|
|
20250116,145700,1695269470,9160,9200,9200,9160,54
|
|
20250116,145600,1694772970,9250,9240,9250,9240,2
|
|
20250116,145500,1694754480,9240,9240,9240,9240,300
|
|
20250116,145400,1691982480,9240,9200,9240,9200,439
|
|
20250116,145300,1687943480,9200,9200,9200,9200,100
|
|
20250116,145200,1687023480,9200,9200,9200,9200,3
|
|
20250116,145100,1686995880,9190,9190,9190,9190,0
|
|
20250116,145000,1686995880,9190,9180,9190,9180,54
|
|
20250116,144900,1686499660,9180,9140,9180,9130,253
|
|
20250116,144800,1684187070,9140,9190,9190,9140,387
|
|
20250116,144700,1680645970,9190,9210,9210,9160,494
|
|
20250116,144600,1676109730,9210,9210,9210,9210,92
|
|
20250116,144500,1675262410,9260,9260,9260,9260,102
|
|
20250116,144400,1674317890,9190,9260,9260,9150,2346
|
|
20250116,144300,1652809040,9260,9260,9260,9260,0
|
|
20250116,144200,1652809040,9260,9260,9260,9260,0
|
|
20250116,144100,1652809040,9260,9260,9260,9260,4
|
|
20250116,144000,1652772000,9270,9290,9290,9270,134
|
|
20250116,143900,1651529220,9290,9290,9290,9290,0
|
|
20250116,143800,1651529220,9290,9290,9290,9290,0
|
|
20250116,143700,1651529220,9290,9290,9290,9290,100
|
|
20250116,143600,1650600220,9270,9270,9270,9270,296
|
|
20250116,143500,1647856300,9220,9220,9220,9220,0
|
|
20250116,143400,1647856300,9220,9220,9220,9220,20
|
|
20250116,143300,1647671900,9220,9220,9220,9220,0
|
|
20250116,143200,1647671900,9220,9220,9220,9220,70
|
|
20250116,143100,1647026500,9220,9220,9220,9220,2
|
|
20250116,143000,1647008060,9210,9230,9230,9210,286
|
|
20250116,142900,1644372120,9250,9260,9260,9230,461
|
|
20250116,142800,1640112730,9260,9260,9260,9260,2
|
|
20250116,142700,1640094210,9270,9270,9270,9270,162
|
|
20250116,142600,1638592470,9270,9270,9270,9270,16
|
|
20250116,142500,1638444150,9270,9270,9270,9270,12
|
|
20250116,142400,1638332910,9270,9270,9270,9270,67
|
|
20250116,142300,1637711820,9270,9270,9270,9270,40
|
|
20250116,142200,1637341020,9270,9300,9310,9270,520
|
|
20250116,142100,1632516640,9280,9280,9280,9280,0
|
|
20250116,142000,1632516640,9280,9280,9280,9280,0
|
|
20250116,141900,1632516640,9280,9280,9280,9280,352
|
|
20250116,141800,1629250080,9280,9300,9300,9280,2001
|
|
20250116,141700,1610680780,9300,9300,9300,9300,4
|
|
20250116,141600,1610643580,9310,9270,9310,9260,31
|
|
20250116,141500,1610356270,9310,9310,9310,9310,2
|
|
20250116,141400,1610337650,9330,9330,9330,9330,101
|
|
20250116,141300,1609395320,9300,9300,9300,9300,100
|
|
20250116,141200,1608465320,9300,9230,9300,9230,227
|
|
20250116,141100,1606370040,9230,9340,9340,9230,2587
|
|
20250116,141000,1582434130,9370,9370,9370,9370,19
|
|
20250116,140900,1582256100,9380,9380,9380,9370,52
|
|
20250116,140800,1581768430,9380,9380,9380,9380,1
|
|
20250116,140700,1581759050,9380,9390,9390,9380,109
|
|
20250116,140600,1580736330,9380,9410,9410,9380,820
|
|
20250116,140500,1573035880,9420,9430,9430,9400,69
|
|
20250116,140400,1572386010,9430,9460,9460,9430,433
|
|
20250116,140300,1568301800,9440,9490,9490,9440,292
|
|
20250116,140200,1565539910,9490,9490,9500,9470,319
|
|
20250116,140100,1562513030,9500,9500,9500,9500,0
|
|
20250116,140000,1562513030,9500,9500,9500,9500,1
|
|
20250116,135900,1562503530,9500,9490,9500,9490,2719
|
|
20250116,135800,1536674090,9490,9450,9490,9450,772
|
|
20250116,135700,1529350010,9450,9480,9480,9450,193
|
|
20250116,135600,1527520430,9480,9430,9480,9430,2126
|
|
20250116,135500,1507420680,9440,9430,9440,9430,3
|
|
20250116,135400,1507392370,9440,9440,9440,9440,330
|
|
20250116,135300,1504277170,9450,9450,9450,9450,150
|
|
20250116,135200,1502859670,9450,9450,9450,9450,0
|
|
20250116,135100,1502859670,9450,9420,9450,9420,3
|
|
20250116,135000,1502831380,9460,9420,9460,9420,162
|
|
20250116,134900,1501304350,9420,9430,9430,9420,305
|
|
20250116,134800,1498430200,9430,9460,9460,9430,261
|
|
20250116,134700,1495965520,9460,9460,9460,9460,133
|
|
20250116,134600,1494707340,9460,9430,9460,9430,69
|
|
20250116,134500,1494056160,9460,9430,9460,9430,483
|
|
20250116,134400,1489487280,9450,9420,9450,9420,948
|
|
20250116,134300,1480547260,9430,9400,9430,9400,131
|
|
20250116,134200,1479313500,9400,9400,9400,9400,0
|
|
20250116,134100,1479313500,9400,9400,9400,9400,199
|
|
20250116,134000,1477442900,9430,9400,9430,9400,868
|
|
20250116,133900,1469283470,9400,9400,9400,9400,10
|
|
20250116,133800,1469189470,9400,9350,9400,9350,196
|
|
20250116,133700,1467350460,9350,9350,9350,9350,214
|
|
20250116,133600,1465349560,9350,9380,9390,9300,1805
|
|
20250116,133500,1448522680,9340,9380,9380,9340,184
|
|
20250116,133400,1446801240,9380,9440,9440,9380,953
|
|
20250116,133300,1437831630,9440,9420,9440,9420,28
|
|
20250116,133200,1437567810,9420,9420,9420,9420,250
|
|
20250116,133100,1435212810,9420,9460,9460,9420,128
|
|
20250116,133000,1434005910,9470,9450,9470,9450,71
|
|
20250116,132900,1433334620,9400,9420,9420,9400,565
|
|
20250116,132800,1428015120,9420,9460,9460,9400,706
|
|
20250116,132700,1421360370,9460,9440,9460,9420,264
|
|
20250116,132600,1418871930,9460,9420,9460,9410,374
|
|
20250116,132500,1415343440,9420,9490,9500,9410,3026
|
|
20250116,132400,1386624460,9500,9460,9500,9440,3827
|
|
20250116,132300,1350291330,9450,9370,9470,9310,2822
|
|
20250116,132200,1323789780,9320,9330,9390,9320,1157
|
|
20250116,132100,1312991090,9320,9210,9320,9210,2930
|
|
20250116,132000,1285824910,9210,9180,9220,9180,498
|
|
20250116,131900,1281241180,9200,9160,9200,9160,521
|
|
20250116,131800,1276455910,9160,9160,9160,9160,17
|
|
20250116,131700,1276300190,9170,9180,9180,9170,55
|
|
20250116,131600,1275795820,9170,9150,9170,9150,1083
|
|
20250116,131500,1265869720,9160,9160,9160,9160,0
|
|
20250116,131400,1265869720,9160,9160,9160,9160,0
|
|
20250116,131300,1265869720,9160,9090,9160,9090,1229
|
|
20250116,131200,1254651010,9100,9100,9100,9100,0
|
|
20250116,131100,1254651010,9100,9100,9100,9100,0
|
|
20250116,131000,1254651010,9100,9100,9100,9100,54
|
|
20250116,130900,1254159610,9050,9050,9050,9050,0
|
|
20250116,130800,1254159610,9050,9050,9050,9050,80
|
|
20250116,130700,1253435610,9040,9070,9070,9040,230
|
|
20250116,130600,1251355850,9110,9070,9110,9070,243
|
|
20250116,130500,1249150520,9050,9050,9050,9050,43
|
|
20250116,130400,1248761370,9110,9110,9110,9110,7
|
|
20250116,130300,1248697600,9100,9090,9100,9040,378
|
|
20250116,130200,1245264060,9110,9060,9110,9040,104
|
|
20250116,130100,1244323060,9010,9120,9130,9010,2797
|
|
20250116,130000,1219013490,9100,9120,9120,9100,471
|
|
20250116,125900,1214722010,9130,9130,9130,9130,0
|
|
20250116,125800,1214722010,9130,9130,9130,9130,0
|
|
20250116,125700,1214722010,9130,9130,9130,9130,0
|
|
20250116,125600,1214722010,9130,9130,9130,9130,44
|
|
20250116,125500,1214320290,9120,9130,9130,9120,226
|
|
20250116,125400,1212258400,9140,9140,9140,9140,0
|
|
20250116,125300,1212258400,9140,9140,9140,9140,0
|
|
20250116,125200,1212258400,9140,9140,9140,9140,55
|
|
20250116,125100,1211755700,9140,9150,9150,9140,795
|
|
20250116,125000,1204487930,9150,9150,9150,9150,75
|
|
20250116,124900,1203801680,9160,9170,9170,9150,848
|
|
20250116,124800,1196034600,9160,9160,9160,9160,50
|
|
20250116,124700,1195576600,9180,9180,9180,9180,45
|
|
20250116,124600,1195163500,9150,9150,9150,9150,310
|
|
20250116,124500,1192327000,9150,9150,9150,9150,0
|
|
20250116,124400,1192327000,9150,9160,9160,9150,3
|
|
20250116,124300,1192299540,9170,9180,9180,9170,87
|
|
20250116,124200,1191500890,9180,9180,9180,9180,5
|
|
20250116,124100,1191454990,9180,9170,9180,9170,55
|
|
20250116,124000,1190950100,9170,9160,9170,9160,3
|
|
20250116,123900,1190922610,9140,9140,9140,9140,0
|
|
20250116,123800,1190922610,9140,9150,9150,9140,62
|
|
20250116,123700,1190355450,9150,9150,9150,9150,0
|
|
20250116,123600,1190355450,9150,9150,9150,9150,49
|
|
20250116,123500,1189907100,9140,9140,9140,9140,0
|
|
20250116,123400,1189907100,9140,9140,9140,9140,5
|
|
20250116,123300,1189861400,9140,9130,9140,9130,20
|
|
20250116,123200,1189678750,9120,9130,9130,9120,201
|
|
20250116,123100,1187845520,9130,9140,9140,9130,81
|
|
20250116,123000,1187105960,9140,9140,9140,9140,0
|
|
20250116,122900,1187105960,9140,9140,9140,9140,0
|
|
20250116,122800,1187105960,9140,9140,9140,9140,2
|
|
20250116,122700,1187087680,9130,9130,9130,9130,0
|
|
20250116,122600,1187087680,9130,9130,9130,9130,0
|
|
20250116,122500,1187087680,9130,9130,9130,9130,10
|
|
20250116,122400,1186996380,9130,9130,9130,9130,0
|
|
20250116,122300,1186996380,9130,9130,9130,9130,0
|
|
20250116,122200,1186996380,9130,9140,9140,9130,8
|
|
20250116,122100,1186923330,9150,9130,9150,9130,150
|
|
20250116,122000,1185551830,9140,9140,9140,9140,29
|
|
20250116,121900,1185286770,9150,9150,9150,9150,36
|
|
20250116,121800,1184957370,9170,9160,9170,9150,53
|
|
20250116,121700,1184471390,9180,9170,9180,9140,753
|
|
20250116,121600,1177578190,9170,9170,9170,9170,0
|
|
20250116,121500,1177578190,9170,9170,9170,9170,0
|
|
20250116,121400,1177578190,9170,9170,9170,9170,0
|
|
20250116,121300,1177578190,9170,9170,9170,9170,0
|
|
20250116,121200,1177578190,9170,9170,9170,9170,0
|
|
20250116,121100,1177578190,9170,9170,9170,9170,2
|
|
20250116,121000,1177559850,9170,9170,9170,9170,0
|
|
20250116,120900,1177559850,9170,9170,9170,9170,16
|
|
20250116,120800,1177413130,9180,9150,9180,9150,62
|
|
20250116,120700,1176845290,9170,9170,9170,9170,0
|
|
20250116,120600,1176845290,9170,9170,9170,9170,56
|
|
20250116,120500,1176331770,9180,9180,9180,9180,0
|
|
20250116,120400,1176331770,9180,9180,9180,9180,0
|
|
20250116,120300,1176331770,9180,9160,9180,9160,116
|
|
20250116,120200,1175267120,9150,9150,9150,9150,151
|
|
20250116,120100,1173885470,9190,9180,9190,9180,27
|
|
20250116,120000,1173637350,9190,9190,9190,9190,0
|
|
20250116,115900,1173637350,9190,9190,9200,9190,152
|
|
20250116,115800,1172239480,9190,9190,9190,9190,113
|
|
20250116,115700,1171201010,9210,9210,9210,9210,22
|
|
20250116,115600,1170998390,9210,9190,9210,9190,2
|
|
20250116,115500,1170979990,9170,9160,9170,9160,441
|
|
20250116,115400,1166936610,9170,9170,9170,9170,0
|
|
20250116,115300,1166936610,9170,9170,9170,9170,0
|
|
20250116,115200,1166936610,9170,9160,9170,9160,109
|
|
20250116,115100,1165937370,9170,9170,9170,9170,0
|
|
20250116,115000,1165937370,9170,9170,9170,9170,3
|
|
20250116,114900,1165909860,9170,9160,9170,9160,22
|
|
20250116,114800,1165708220,9160,9160,9160,9160,108
|
|
20250116,114700,1164718940,9160,9160,9160,9160,0
|
|
20250116,114600,1164718940,9160,9160,9160,9160,20
|
|
20250116,114500,1164535740,9170,9160,9170,9160,30
|
|
20250116,114400,1164260740,9170,9170,9170,9170,46
|
|
20250116,114300,1163838920,9170,9110,9170,9110,230
|
|
20250116,114200,1161743500,9170,9170,9170,9170,6
|
|
20250116,114100,1161688480,9170,9170,9170,9170,2
|
|
20250116,114000,1161670140,9160,9160,9160,9150,404
|
|
20250116,113900,1157971320,9160,9110,9160,9110,46
|
|
20250116,113800,1157552210,9160,9160,9160,9160,0
|
|
20250116,113700,1157552210,9160,9160,9160,9160,1
|
|
20250116,113600,1157543050,9110,9110,9110,9110,0
|
|
20250116,113500,1157543050,9110,9110,9110,9110,5
|
|
20250116,113400,1157497500,9100,9100,9100,9100,0
|
|
20250116,113300,1157497500,9100,9130,9130,9100,228
|
|
20250116,113200,1155419480,9140,9140,9140,9140,151
|
|
20250116,113100,1154039340,9140,9130,9150,9130,211
|
|
20250116,113000,1152109770,9150,9150,9150,9150,100
|
|
20250116,112900,1151194770,9160,9160,9160,9160,0
|
|
20250116,112800,1151194770,9160,9140,9160,9130,81
|
|
20250116,112700,1150454880,9170,9170,9170,9170,101
|
|
20250116,112600,1149528710,9170,9170,9170,9170,0
|
|
20250116,112500,1149528710,9170,9170,9170,9170,0
|
|
20250116,112400,1149528710,9170,9170,9170,9170,1
|
|
20250116,112300,1149519540,9170,9170,9170,9170,0
|
|
20250116,112200,1149519540,9170,9170,9170,9170,0
|
|
20250116,112100,1149519540,9170,9170,9170,9170,0
|
|
20250116,112000,1149519540,9170,9180,9180,9170,80
|
|
20250116,111900,1148785440,9190,9200,9200,9190,20
|
|
20250116,111800,1148601540,9180,9200,9210,9180,314
|
|
20250116,111700,1145714200,9190,9170,9190,9170,111
|
|
20250116,111600,1144694280,9160,9160,9160,9160,161
|
|
20250116,111500,1143219520,9150,9150,9150,9140,13
|
|
20250116,111400,1143100580,9160,9160,9160,9160,71
|
|
20250116,111300,1142450220,9160,9140,9160,9120,160
|
|
20250116,111200,1140986640,9150,9150,9150,9150,173
|
|
20250116,111100,1139403690,9090,9130,9130,9090,101
|
|
20250116,111000,1138481600,9120,9110,9120,9110,54
|
|
20250116,110900,1137989340,9110,9110,9110,9110,1
|
|
20250116,110800,1137980230,9050,9150,9150,9050,967
|
|
20250116,110700,1129222700,9130,9130,9130,9130,100
|
|
20250116,110600,1128309700,9070,9070,9070,9070,0
|
|
20250116,110500,1128309700,9070,9070,9070,9070,0
|
|
20250116,110400,1128309700,9070,9100,9100,9070,80
|
|
20250116,110300,1127581730,9060,9060,9060,9060,0
|
|
20250116,110200,1127581730,9060,9040,9090,9040,171
|
|
20250116,110100,1126033730,9050,9090,9090,9050,615
|
|
20250116,110000,1120458760,9090,9130,9130,9090,829
|
|
20250116,105900,1112902190,9130,9140,9140,9130,62
|
|
20250116,105800,1112336120,9150,9160,9160,9150,7
|
|
20250116,105700,1112272040,9150,9140,9150,9140,18
|
|
20250116,105600,1112107360,9130,9130,9130,9130,0
|
|
20250116,105500,1112107360,9130,9160,9170,9130,9
|
|
20250116,105400,1112025090,9130,9130,9130,9120,175
|
|
20250116,105300,1110427540,9130,9130,9130,9130,50
|
|
20250116,105200,1109971040,9190,9190,9190,9190,0
|
|
20250116,105100,1109971040,9190,9170,9190,9170,513
|
|
20250116,105000,1105262720,9140,9140,9180,9140,860
|
|
20250116,104900,1097401730,9130,9130,9130,9130,1
|
|
20250116,104800,1097392600,9100,9170,9170,9100,891
|
|
20250116,104700,1089267420,9170,9150,9170,9150,387
|
|
20250116,104600,1085719870,9150,9240,9270,9090,2209
|
|
20250116,104500,1065370260,9270,9040,9350,9040,6401
|
|
20250116,104400,1006177790,9040,9000,9060,8960,5024
|
|
20250116,104300,960912630,9000,9120,9120,9000,3553
|
|
20250116,104200,928785830,9120,9140,9140,9090,467
|
|
20250116,104100,924525700,9090,9160,9270,9090,6801
|
|
20250116,104000,862102630,9160,9320,9500,9040,26814
|
|
20250116,103900,612293580,9330,9320,9330,9320,200
|
|
20250116,103800,610428690,9310,9290,9310,9290,219
|
|
20250116,103700,608392960,9290,9300,9300,9290,250
|
|
20250116,103600,606069960,9310,9310,9310,9310,0
|
|
20250116,103500,606069960,9310,9250,9310,9250,352
|
|
20250116,103400,602801400,9300,9300,9300,9300,0
|
|
20250116,103300,602801400,9300,9320,9320,9260,1102
|
|
20250116,103200,592589780,9320,9300,9320,9300,274
|
|
20250116,103100,590037500,9310,9310,9310,9310,200
|
|
20250116,103000,588175500,9310,9310,9310,9310,101
|
|
20250116,102900,587235190,9310,9310,9310,9310,32
|
|
20250116,102800,586937270,9270,9310,9310,9270,419
|
|
20250116,102700,583053100,9260,9310,9310,9260,147
|
|
20250116,102600,581691620,9280,9310,9310,9280,401
|
|
20250116,102500,577963190,9310,9330,9330,9300,666
|
|
20250116,102400,571765210,9330,9320,9330,9320,2
|
|
20250116,102300,571746560,9300,9300,9330,9300,608
|
|
20250116,102200,566079040,9300,9300,9320,9300,106
|
|
20250116,102100,565092640,9270,9300,9300,9270,203
|
|
20250116,102000,563209520,9310,9290,9310,9290,210
|
|
20250116,101900,561255000,9290,9290,9290,9290,1
|
|
20250116,101800,561245710,9270,9320,9320,9270,42
|
|
20250116,101700,560856120,9270,9330,9330,9270,160
|
|
20250116,101600,559372680,9270,9290,9290,9270,246
|
|
20250116,101500,557091910,9350,9350,9350,9350,55
|
|
20250116,101400,556577660,9350,9280,9350,9280,4
|
|
20250116,101300,556540350,9350,9290,9350,9290,744
|
|
20250116,101200,549624600,9240,9240,9240,9240,0
|
|
20250116,101100,549624600,9240,9260,9290,9240,1002
|
|
20250116,101000,540360160,9300,9250,9300,9250,6
|
|
20250116,100900,540304560,9250,9300,9300,9250,1128
|
|
20250116,100800,529865010,9350,9330,9350,9300,370
|
|
20250116,100700,526422340,9380,9350,9380,9330,256
|
|
20250116,100600,524031350,9350,9300,9400,9300,3920
|
|
20250116,100500,487328270,9300,9290,9300,9230,325
|
|
20250116,100400,484306800,9290,9250,9290,9230,677
|
|
20250116,100300,478044610,9250,9220,9250,9220,104
|
|
20250116,100200,477085350,9180,9190,9220,9180,45
|
|
20250116,100100,476672160,9220,9240,9240,9170,104
|
|
20250116,100000,475718360,9230,9250,9250,9150,733
|
|
20250116,095900,468954260,9250,9240,9250,9240,4
|
|
20250116,095800,468917290,9250,9280,9290,9230,1390
|
|
20250116,095700,456022610,9290,9260,9290,9260,722
|
|
20250116,095600,449323010,9260,9260,9260,9260,13
|
|
20250116,095500,449202630,9270,9250,9270,9250,503
|
|
20250116,095400,444542950,9250,9240,9250,9240,275
|
|
20250116,095300,441999210,9260,9250,9270,9250,477
|
|
20250116,095200,437577960,9200,9240,9250,9200,361
|
|
20250116,095100,434246100,9250,9210,9250,9200,82
|
|
20250116,095000,433489170,9240,9240,9240,9240,255
|
|
20250116,094900,431132970,9240,9240,9240,9180,71
|
|
20250116,094800,430480510,9240,9230,9240,9230,100
|
|
20250116,094700,429556710,9240,9240,9240,9240,100
|
|
20250116,094600,428632710,9240,9240,9240,9170,200
|
|
20250116,094500,426791640,9240,9190,9240,9190,31
|
|
20250116,094400,426506500,9240,9170,9240,9170,62
|
|
20250116,094300,425934320,9240,9200,9240,9200,784
|
|
20250116,094200,418721390,9150,9150,9200,9150,3
|
|
20250116,094100,418693890,9150,9150,9150,9150,3739
|
|
20250116,094000,384482040,9150,9150,9150,9150,166
|
|
20250116,093900,382963140,9200,9200,9200,9200,2
|
|
20250116,093800,382944740,9200,9200,9200,9200,142
|
|
20250116,093700,381638340,9200,9080,9200,9080,1849
|
|
20250116,093600,364682250,9060,9070,9070,9060,200
|
|
20250116,093500,362869250,9060,9060,9060,9060,0
|
|
20250116,093400,362869250,9060,9050,9100,9050,2383
|
|
20250116,093300,341296700,9060,9060,9060,9060,852
|
|
20250116,093200,333577580,9100,9060,9100,9060,302
|
|
20250116,093100,330841380,9060,9060,9060,9060,0
|
|
20250116,093000,330841380,9060,9090,9090,9060,1247
|
|
20250116,092900,319539810,9070,9070,9070,9070,0
|
|
20250116,092800,319539810,9070,9060,9070,9060,108
|
|
20250116,092700,318561260,9070,9110,9110,9070,370
|
|
20250116,092600,315200980,9140,9160,9160,9130,154
|
|
20250116,092500,313792450,9160,9160,9160,9160,11
|
|
20250116,092400,313691690,9170,9170,9170,9170,130
|
|
20250116,092300,312499590,9170,9170,9170,9170,103
|
|
20250116,092200,311555080,9180,9190,9190,9180,249
|
|
20250116,092100,309267240,9210,9220,9220,9210,161
|
|
20250116,092000,307784420,9250,9180,9250,9180,370
|
|
20250116,091900,304378240,9180,9170,9200,9170,454
|
|
20250116,091800,300207640,9140,9140,9190,9140,1212
|
|
20250116,091700,289108690,9140,9100,9140,9080,645
|
|
20250116,091600,283243030,9130,9130,9130,9130,244
|
|
20250116,091500,281015310,9140,9030,9140,9030,858
|
|
20250116,091400,273244710,9020,9070,9070,9020,272
|
|
20250116,091300,270782920,9090,9100,9110,9000,740
|
|
20250116,091200,264104760,9000,9140,9140,9000,990
|
|
20250116,091100,255154430,9160,9210,9240,9160,1347
|
|
20250116,091000,242775040,9270,9270,9310,9270,390
|
|
20250116,090900,239159550,9240,9280,9320,9240,735
|
|
20250116,090800,232328250,9240,9180,9240,9160,3351
|
|
20250116,090700,201561690,9180,9320,9320,9170,334
|
|
20250116,090600,198490860,9320,9330,9330,9320,2621
|
|
20250116,090500,174036940,8780,8780,8780,8780,0
|
|
20250116,090400,174036940,8780,9210,9330,8780,6829
|
|
20250116,090300,111504490,9200,9300,9300,9200,823
|
|
20250116,090200,103881190,9330,9300,9330,9280,4462
|
|
20250116,090100,62366080,9350,9270,9410,9200,2794
|
|
20250116,090000,36307420,9280,9350,9400,9280,3890
|