613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,190900,3432346840,6190,6190,6190,6190,0
|
|
20250107,190800,3432346840,6190,6190,6190,6190,0
|
|
20250107,190700,3432346840,6190,6190,6190,6190,0
|
|
20250107,190600,3432346840,6190,6190,6190,6190,0
|
|
20250107,190500,3432346840,6190,6190,6190,6190,0
|
|
20250107,190400,3432346840,6190,6190,6190,6190,0
|
|
20250107,190300,3432346840,6190,6190,6190,6190,0
|
|
20250107,190200,3432346840,6190,6190,6190,6190,0
|
|
20250107,190100,3432346840,6190,6190,6190,6190,0
|
|
20250107,190000,3432346840,6190,6190,6190,6190,0
|
|
20250107,185900,3432346840,6190,6190,6190,6190,0
|
|
20250107,185800,3432346840,6190,6190,6190,6190,0
|
|
20250107,185700,3432346840,6190,6190,6190,6190,0
|
|
20250107,185600,3432346840,6190,6190,6190,6190,0
|
|
20250107,185500,3432346840,6190,6190,6190,6190,0
|
|
20250107,185400,3432346840,6190,6190,6190,6190,0
|
|
20250107,185300,3432346840,6190,6190,6190,6190,0
|
|
20250107,185200,3432346840,6190,6190,6190,6190,0
|
|
20250107,185100,3432346840,6190,6190,6190,6190,0
|
|
20250107,185000,3432346840,6190,6190,6190,6190,0
|
|
20250107,184900,3432346840,6190,6190,6190,6190,0
|
|
20250107,184800,3432346840,6190,6190,6190,6190,0
|
|
20250107,184700,3432346840,6190,6190,6190,6190,0
|
|
20250107,184600,3432346840,6190,6190,6190,6190,0
|
|
20250107,184500,3432346840,6190,6190,6190,6190,0
|
|
20250107,184400,3432346840,6190,6190,6190,6190,0
|
|
20250107,184300,3432346840,6190,6190,6190,6190,0
|
|
20250107,184200,3432346840,6190,6190,6190,6190,0
|
|
20250107,184100,3432346840,6190,6190,6190,6190,0
|
|
20250107,184000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,183900,3432346840,6190,6190,6190,6190,0
|
|
20250107,183800,3432346840,6190,6190,6190,6190,0
|
|
20250107,183700,3432346840,6190,6190,6190,6190,0
|
|
20250107,183600,3432346840,6190,6190,6190,6190,0
|
|
20250107,183500,3432346840,6190,6190,6190,6190,0
|
|
20250107,183400,3432346840,6190,6190,6190,6190,0
|
|
20250107,183300,3432346840,6190,6190,6190,6190,0
|
|
20250107,183200,3432346840,6190,6190,6190,6190,0
|
|
20250107,183100,3432346840,6190,6190,6190,6190,0
|
|
20250107,183000,3432346840,6190,6190,6190,6190,0
|
|
20250107,182900,3432346840,6190,6190,6190,6190,0
|
|
20250107,182800,3432346840,6190,6190,6190,6190,0
|
|
20250107,182700,3432346840,6190,6190,6190,6190,0
|
|
20250107,182600,3432346840,6190,6190,6190,6190,0
|
|
20250107,182500,3432346840,6190,6190,6190,6190,0
|
|
20250107,182400,3432346840,6190,6190,6190,6190,0
|
|
20250107,182300,3432346840,6190,6190,6190,6190,0
|
|
20250107,182200,3432346840,6190,6190,6190,6190,0
|
|
20250107,182100,3432346840,6190,6190,6190,6190,0
|
|
20250107,182000,3432346840,6190,6190,6190,6190,0
|
|
20250107,181900,3432346840,6190,6190,6190,6190,0
|
|
20250107,181800,3432346840,6190,6190,6190,6190,0
|
|
20250107,181700,3432346840,6190,6190,6190,6190,0
|
|
20250107,181600,3432346840,6190,6190,6190,6190,0
|
|
20250107,181500,3432346840,6190,6190,6190,6190,0
|
|
20250107,181400,3432346840,6190,6190,6190,6190,0
|
|
20250107,181300,3432346840,6190,6190,6190,6190,0
|
|
20250107,181200,3432346840,6190,6190,6190,6190,0
|
|
20250107,181100,3432346840,6190,6190,6190,6190,0
|
|
20250107,181000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,180900,3432346840,6190,6190,6190,6190,0
|
|
20250107,180800,3432346840,6190,6190,6190,6190,0
|
|
20250107,180700,3432346840,6190,6190,6190,6190,0
|
|
20250107,180600,3432346840,6190,6190,6190,6190,0
|
|
20250107,180500,3432346840,6190,6190,6190,6190,0
|
|
20250107,180400,3432346840,6190,6190,6190,6190,0
|
|
20250107,180300,3432346840,6190,6190,6190,6190,0
|
|
20250107,180200,3432346840,6190,6190,6190,6190,0
|
|
20250107,180100,3432346840,6190,6190,6190,6190,0
|
|
20250107,180000,3432346840,6190,6190,6190,6190,0
|
|
20250107,175900,3432346840,6190,6190,6190,6190,0
|
|
20250107,175800,3432346840,6190,6190,6190,6190,0
|
|
20250107,175700,3432346840,6190,6190,6190,6190,0
|
|
20250107,175600,3432346840,6190,6190,6190,6190,0
|
|
20250107,175500,3432346840,6190,6190,6190,6190,0
|
|
20250107,175400,3432346840,6190,6190,6190,6190,0
|
|
20250107,175300,3432346840,6190,6190,6190,6190,0
|
|
20250107,175200,3432346840,6190,6190,6190,6190,0
|
|
20250107,175100,3432346840,6190,6190,6190,6190,0
|
|
20250107,175000,3432346840,6190,6190,6190,6190,0
|
|
20250107,174900,3432346840,6190,6190,6190,6190,0
|
|
20250107,174800,3432346840,6190,6190,6190,6190,0
|
|
20250107,174700,3432346840,6190,6190,6190,6190,0
|
|
20250107,174600,3432346840,6190,6190,6190,6190,0
|
|
20250107,174500,3432346840,6190,6190,6190,6190,0
|
|
20250107,174400,3432346840,6190,6190,6190,6190,0
|
|
20250107,174300,3432346840,6190,6190,6190,6190,0
|
|
20250107,174200,3432346840,6190,6190,6190,6190,0
|
|
20250107,174100,3432346840,6190,6190,6190,6190,0
|
|
20250107,174000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,173900,3432346840,6190,6190,6190,6190,0
|
|
20250107,173800,3432346840,6190,6190,6190,6190,0
|
|
20250107,173700,3432346840,6190,6190,6190,6190,0
|
|
20250107,173600,3432346840,6190,6190,6190,6190,0
|
|
20250107,173500,3432346840,6190,6190,6190,6190,0
|
|
20250107,173400,3432346840,6190,6190,6190,6190,0
|
|
20250107,173300,3432346840,6190,6190,6190,6190,0
|
|
20250107,173200,3432346840,6190,6190,6190,6190,0
|
|
20250107,173100,3432346840,6190,6190,6190,6190,0
|
|
20250107,173000,3432346840,6190,6190,6190,6190,0
|
|
20250107,172900,3432346840,6190,6190,6190,6190,0
|
|
20250107,172800,3432346840,6190,6190,6190,6190,0
|
|
20250107,172700,3432346840,6190,6190,6190,6190,0
|
|
20250107,172600,3432346840,6190,6190,6190,6190,0
|
|
20250107,172500,3432346840,6190,6190,6190,6190,0
|
|
20250107,172400,3432346840,6190,6190,6190,6190,0
|
|
20250107,172300,3432346840,6190,6190,6190,6190,0
|
|
20250107,172200,3432346840,6190,6190,6190,6190,0
|
|
20250107,172100,3432346840,6190,6190,6190,6190,0
|
|
20250107,172000,3432346840,6190,6190,6190,6190,0
|
|
20250107,171900,3432346840,6190,6190,6190,6190,0
|
|
20250107,171800,3432346840,6190,6190,6190,6190,0
|
|
20250107,171700,3432346840,6190,6190,6190,6190,0
|
|
20250107,171600,3432346840,6190,6190,6190,6190,0
|
|
20250107,171500,3432346840,6190,6190,6190,6190,0
|
|
20250107,171400,3432346840,6190,6190,6190,6190,0
|
|
20250107,171300,3432346840,6190,6190,6190,6190,0
|
|
20250107,171200,3432346840,6190,6190,6190,6190,0
|
|
20250107,171100,3432346840,6190,6190,6190,6190,0
|
|
20250107,171000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,170900,3432346840,6190,6190,6190,6190,0
|
|
20250107,170800,3432346840,6190,6190,6190,6190,0
|
|
20250107,170700,3432346840,6190,6190,6190,6190,0
|
|
20250107,170600,3432346840,6190,6190,6190,6190,0
|
|
20250107,170500,3432346840,6190,6190,6190,6190,0
|
|
20250107,170400,3432346840,6190,6190,6190,6190,0
|
|
20250107,170300,3432346840,6190,6190,6190,6190,0
|
|
20250107,170200,3432346840,6190,6190,6190,6190,0
|
|
20250107,170100,3432346840,6190,6190,6190,6190,0
|
|
20250107,170000,3432346840,6190,6190,6190,6190,0
|
|
20250107,165900,3432346840,6190,6190,6190,6190,0
|
|
20250107,165800,3432346840,6190,6190,6190,6190,0
|
|
20250107,165700,3432346840,6190,6190,6190,6190,0
|
|
20250107,165600,3432346840,6190,6190,6190,6190,0
|
|
20250107,165500,3432346840,6190,6190,6190,6190,0
|
|
20250107,165400,3432346840,6190,6190,6190,6190,0
|
|
20250107,165300,3432346840,6190,6190,6190,6190,0
|
|
20250107,165200,3432346840,6190,6190,6190,6190,0
|
|
20250107,165100,3432346840,6190,6190,6190,6190,0
|
|
20250107,165000,3432346840,6190,6190,6190,6190,0
|
|
20250107,164900,3432346840,6190,6190,6190,6190,0
|
|
20250107,164800,3432346840,6190,6190,6190,6190,0
|
|
20250107,164700,3432346840,6190,6190,6190,6190,0
|
|
20250107,164600,3432346840,6190,6190,6190,6190,0
|
|
20250107,164500,3432346840,6190,6190,6190,6190,0
|
|
20250107,164400,3432346840,6190,6190,6190,6190,0
|
|
20250107,164300,3432346840,6190,6190,6190,6190,0
|
|
20250107,164200,3432346840,6190,6190,6190,6190,0
|
|
20250107,164100,3432346840,6190,6190,6190,6190,0
|
|
20250107,164000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,163900,3432346840,6190,6190,6190,6190,0
|
|
20250107,163800,3432346840,6190,6190,6190,6190,0
|
|
20250107,163700,3432346840,6190,6190,6190,6190,0
|
|
20250107,163600,3432346840,6190,6190,6190,6190,0
|
|
20250107,163500,3432346840,6190,6190,6190,6190,0
|
|
20250107,163400,3432346840,6190,6190,6190,6190,0
|
|
20250107,163300,3432346840,6190,6190,6190,6190,0
|
|
20250107,163200,3432346840,6190,6190,6190,6190,0
|
|
20250107,163100,3432346840,6190,6190,6190,6190,0
|
|
20250107,163000,3432346840,6190,6190,6190,6190,0
|
|
20250107,162900,3432346840,6190,6190,6190,6190,0
|
|
20250107,162800,3432346840,6190,6190,6190,6190,0
|
|
20250107,162700,3432346840,6190,6190,6190,6190,0
|
|
20250107,162600,3432346840,6190,6190,6190,6190,0
|
|
20250107,162500,3432346840,6190,6190,6190,6190,0
|
|
20250107,162400,3432346840,6190,6190,6190,6190,0
|
|
20250107,162300,3432346840,6190,6190,6190,6190,0
|
|
20250107,162200,3432346840,6190,6190,6190,6190,0
|
|
20250107,162100,3432346840,6190,6190,6190,6190,0
|
|
20250107,162000,3432346840,6190,6190,6190,6190,0
|
|
20250107,161900,3432346840,6190,6190,6190,6190,0
|
|
20250107,161800,3432346840,6190,6190,6190,6190,0
|
|
20250107,161700,3432346840,6190,6190,6190,6190,0
|
|
20250107,161600,3432346840,6190,6190,6190,6190,0
|
|
20250107,161500,3432346840,6190,6190,6190,6190,0
|
|
20250107,161400,3432346840,6190,6190,6190,6190,0
|
|
20250107,161300,3432346840,6190,6190,6190,6190,0
|
|
20250107,161200,3432346840,6190,6190,6190,6190,0
|
|
20250107,161100,3432346840,6190,6190,6190,6190,0
|
|
20250107,161000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,160900,3432346840,6190,6190,6190,6190,0
|
|
20250107,160800,3432346840,6190,6190,6190,6190,0
|
|
20250107,160700,3432346840,6190,6190,6190,6190,0
|
|
20250107,160600,3432346840,6190,6190,6190,6190,0
|
|
20250107,160500,3432346840,6190,6190,6190,6190,0
|
|
20250107,160400,3432346840,6190,6190,6190,6190,0
|
|
20250107,160300,3432346840,6190,6190,6190,6190,0
|
|
20250107,160200,3432346840,6190,6190,6190,6190,0
|
|
20250107,160100,3432346840,6190,6190,6190,6190,0
|
|
20250107,160000,3432346840,6190,6190,6190,6190,0
|
|
20250107,155900,3432346840,6190,6190,6190,6190,0
|
|
20250107,155800,3432346840,6190,6190,6190,6190,0
|
|
20250107,155700,3432346840,6190,6190,6190,6190,0
|
|
20250107,155600,3432346840,6190,6190,6190,6190,0
|
|
20250107,155500,3432346840,6190,6190,6190,6190,0
|
|
20250107,155400,3432346840,6190,6190,6190,6190,0
|
|
20250107,155300,3432346840,6190,6190,6190,6190,0
|
|
20250107,155200,3432346840,6190,6190,6190,6190,0
|
|
20250107,155100,3432346840,6190,6190,6190,6190,0
|
|
20250107,155000,3432346840,6190,6190,6190,6190,0
|
|
20250107,154900,3432346840,6190,6190,6190,6190,0
|
|
20250107,154800,3432346840,6190,6190,6190,6190,0
|
|
20250107,154700,3432346840,6190,6190,6190,6190,0
|
|
20250107,154600,3432346840,6190,6190,6190,6190,0
|
|
20250107,154500,3432346840,6190,6190,6190,6190,0
|
|
20250107,154400,3432346840,6190,6190,6190,6190,0
|
|
20250107,154300,3432346840,6190,6190,6190,6190,0
|
|
20250107,154200,3432346840,6190,6190,6190,6190,0
|
|
20250107,154100,3432346840,6190,6190,6190,6190,0
|
|
20250107,154000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,153900,3432346840,6190,6190,6190,6190,0
|
|
20250107,153800,3432346840,6190,6190,6190,6190,0
|
|
20250107,153700,3432346840,6190,6190,6190,6190,0
|
|
20250107,153600,3432346840,6190,6190,6190,6190,0
|
|
20250107,153500,3432346840,6190,6190,6190,6190,0
|
|
20250107,153400,3432346840,6190,6190,6190,6190,0
|
|
20250107,153300,3432346840,6190,6190,6190,6190,0
|
|
20250107,153200,3432346840,6190,6190,6190,6190,0
|
|
20250107,153100,3432346840,6190,6190,6190,6190,0
|
|
20250107,153000,3432346840,6190,6190,6190,6190,9234
|
|
20250107,152900,3375188380,6180,6180,6180,6180,0
|
|
20250107,152800,3375188380,6180,6180,6180,6180,0
|
|
20250107,152700,3375188380,6180,6180,6180,6180,0
|
|
20250107,152600,3375188380,6180,6180,6180,6180,0
|
|
20250107,152500,3375188380,6180,6180,6180,6180,0
|
|
20250107,152400,3375188380,6180,6180,6180,6180,0
|
|
20250107,152300,3375188380,6180,6180,6180,6180,0
|
|
20250107,152200,3375188380,6180,6180,6180,6180,0
|
|
20250107,152100,3375188380,6180,6180,6180,6180,0
|
|
20250107,152000,3375188380,6180,6180,6180,6180,0
|
|
20250107,151900,3375188380,6180,6170,6180,6170,2621
|
|
20250107,151800,3358990900,6180,6180,6180,6180,279
|
|
20250107,151700,3357266680,6180,6180,6190,6180,394
|
|
20250107,151600,3354831750,6190,6170,6190,6170,2493
|
|
20250107,151500,3339449790,6170,6150,6170,6150,1002
|
|
20250107,151400,3333277470,6160,6160,6160,6160,991
|
|
20250107,151300,3327172910,6160,6160,6160,6160,175
|
|
20250107,151200,3326094910,6170,6150,6170,6150,3893
|
|
20250107,151100,3302120040,6150,6150,6160,6150,4044
|
|
20250107,151000,3277249030,6150,6150,6150,6140,679
|
|
20250107,150900,3273074680,6150,6160,6160,6130,2121
|
|
20250107,150800,3260044970,6160,6160,6160,6140,1309
|
|
20250107,150700,3252003510,6160,6160,6160,6160,100
|
|
20250107,150600,3251387510,6160,6140,6160,6140,2801
|
|
20250107,150500,3234166430,6150,6140,6150,6130,152
|
|
20250107,150400,3233233050,6150,6140,6150,6130,1257
|
|
20250107,150300,3225523020,6140,6140,6150,6130,1102
|
|
20250107,150200,3218759090,6140,6130,6140,6130,268
|
|
20250107,150100,3217115670,6140,6140,6140,6130,119
|
|
20250107,150000,3216386010,6140,6130,6140,6130,293
|
|
20250107,145900,3214589720,6130,6140,6150,6130,1502
|
|
20250107,145800,3205377440,6140,6140,6140,6130,455
|
|
20250107,145700,3202583890,6140,6130,6150,6100,9445
|
|
20250107,145600,3144900840,6140,6150,6150,6110,3018
|
|
20250107,145500,3126452280,6160,6160,6160,6110,10251
|
|
20250107,145400,3063718570,6160,6150,6160,6140,1882
|
|
20250107,145300,3052156720,6150,6150,6150,6140,1274
|
|
20250107,145200,3044328170,6150,6140,6150,6130,6816
|
|
20250107,145100,3002485210,6140,6180,6180,6140,20418
|
|
20250107,145000,2876574750,6190,6180,6190,6180,80
|
|
20250107,144900,2876080310,6190,6190,6190,6180,828
|
|
20250107,144800,2870963090,6190,6180,6190,6180,153
|
|
20250107,144700,2870017200,6180,6190,6190,6180,204
|
|
20250107,144600,2868754480,6180,6180,6190,6180,3863
|
|
20250107,144500,2844880530,6180,6180,6190,6180,886
|
|
20250107,144400,2839404870,6180,6180,6180,6180,1
|
|
20250107,144300,2839398690,6190,6190,6200,6190,708
|
|
20250107,144200,2835016160,6190,6190,6190,6180,2117
|
|
20250107,144100,2821911940,6180,6180,6180,6180,1091
|
|
20250107,144000,2815169560,6190,6190,6190,6190,171
|
|
20250107,143900,2814111070,6180,6190,6190,6180,116
|
|
20250107,143800,2813393050,6190,6190,6190,6180,954
|
|
20250107,143700,2807487830,6190,6190,6190,6190,123
|
|
20250107,143600,2806726460,6190,6190,6190,6190,152
|
|
20250107,143500,2805785580,6190,6190,6190,6190,663
|
|
20250107,143400,2801681610,6190,6190,6190,6180,756
|
|
20250107,143300,2797002130,6190,6190,6190,6180,274
|
|
20250107,143200,2795306790,6190,6190,6190,6190,151
|
|
20250107,143100,2794372100,6190,6190,6190,6180,1918
|
|
20250107,143000,2782518790,6190,6200,6200,6190,1709
|
|
20250107,142900,2771936430,6200,6200,6200,6200,1638
|
|
20250107,142800,2761780830,6200,6200,6200,6200,102
|
|
20250107,142700,2761148430,6200,6200,6200,6190,350
|
|
20250107,142600,2758980480,6200,6190,6200,6190,3118
|
|
20250107,142500,2739663590,6200,6190,6200,6190,1861
|
|
20250107,142400,2728143800,6200,6200,6200,6190,2678
|
|
20250107,142300,2711566200,6200,6200,6200,6200,369
|
|
20250107,142200,2709278400,6200,6190,6200,6190,144
|
|
20250107,142100,2708386650,6200,6200,6200,6190,123
|
|
20250107,142000,2707624080,6200,6190,6200,6190,4732
|
|
20250107,141900,2678332970,6190,6200,6200,6190,221
|
|
20250107,141800,2676962780,6200,6200,6200,6200,101
|
|
20250107,141700,2676336580,6200,6200,6200,6200,150
|
|
20250107,141600,2675406580,6190,6190,6190,6190,0
|
|
20250107,141500,2675406580,6190,6200,6210,6190,6772
|
|
20250107,141400,2633485980,6200,6210,6210,6190,12643
|
|
20250107,141300,2555098390,6210,6230,6230,6210,12456
|
|
20250107,141200,2477741370,6220,6230,6230,6220,9
|
|
20250107,141100,2477685370,6230,6230,6230,6230,0
|
|
20250107,141000,2477685370,6230,6210,6230,6210,1551
|
|
20250107,140900,2468039100,6220,6220,6220,6210,91
|
|
20250107,140800,2467473090,6220,6220,6220,6220,5612
|
|
20250107,140700,2432566450,6220,6220,6220,6220,930
|
|
20250107,140600,2426781850,6230,6220,6230,6220,36
|
|
20250107,140500,2426557910,6220,6230,6230,6220,6203
|
|
20250107,140400,2387975210,6230,6230,6230,6230,0
|
|
20250107,140300,2387975210,6230,6230,6230,6230,305
|
|
20250107,140200,2386075060,6230,6230,6230,6220,116
|
|
20250107,140100,2385353510,6220,6220,6220,6220,1
|
|
20250107,140000,2385347290,6230,6220,6230,6220,263
|
|
20250107,135900,2383711390,6230,6230,6230,6230,912
|
|
20250107,135800,2378029630,6230,6230,6230,6220,82
|
|
20250107,135700,2377519080,6230,6220,6230,6220,213
|
|
20250107,135600,2376193690,6230,6230,6230,6230,155
|
|
20250107,135500,2375228040,6230,6230,6230,6230,145
|
|
20250107,135400,2374324690,6220,6220,6220,6220,0
|
|
20250107,135300,2374324690,6220,6220,6230,6220,464
|
|
20250107,135200,2371434080,6230,6230,6230,6230,1120
|
|
20250107,135100,2364456480,6230,6230,6230,6230,60
|
|
20250107,135000,2364082680,6230,6230,6230,6220,2760
|
|
20250107,134900,2346889060,6240,6240,6240,6240,15
|
|
20250107,134800,2346795460,6240,6240,6240,6240,2
|
|
20250107,134700,2346782980,6240,6230,6240,6230,81
|
|
20250107,134600,2346278340,6230,6230,6240,6230,526
|
|
20250107,134500,2343001300,6230,6230,6230,6230,1
|
|
20250107,134400,2342995070,6240,6230,6240,6230,333
|
|
20250107,134300,2340919960,6230,6230,6230,6230,658
|
|
20250107,134200,2336820620,6230,6230,6230,6230,6
|
|
20250107,134100,2336783240,6230,6230,6230,6230,150
|
|
20250107,134000,2335848740,6230,6220,6230,6220,327
|
|
20250107,133900,2333814030,6220,6230,6230,6220,470
|
|
20250107,133800,2330889880,6230,6230,6230,6230,12
|
|
20250107,133700,2330815120,6230,6230,6230,6220,724
|
|
20250107,133600,2326304610,6230,6220,6230,6220,1259
|
|
20250107,133500,2318466150,6230,6230,6230,6230,479
|
|
20250107,133400,2315481980,6230,6220,6230,6220,145
|
|
20250107,133300,2314578680,6230,6240,6240,6220,3794
|
|
20250107,133200,2290943930,6240,6240,6240,6240,0
|
|
20250107,133100,2290943930,6240,6240,6240,6240,3
|
|
20250107,133000,2290925210,6240,6240,6240,6240,57
|
|
20250107,132900,2290569530,6240,6230,6240,6230,23
|
|
20250107,132800,2290426020,6230,6240,6240,6230,296
|
|
20250107,132700,2288579440,6230,6240,6240,6230,368
|
|
20250107,132600,2286286710,6240,6240,6240,6240,0
|
|
20250107,132500,2286286710,6240,6230,6240,6230,1889
|
|
20250107,132400,2274500060,6240,6240,6240,6240,10
|
|
20250107,132300,2274437660,6240,6240,6240,6240,66
|
|
20250107,132200,2274025820,6230,6240,6240,6230,442
|
|
20250107,132100,2271271660,6240,6230,6240,6230,11
|
|
20250107,132000,2271203030,6240,6240,6240,6240,20
|
|
20250107,131900,2271078230,6240,6230,6240,6230,14
|
|
20250107,131800,2270990970,6240,6230,6240,6220,5001
|
|
20250107,131700,2239883710,6230,6230,6230,6230,1
|
|
20250107,131600,2239877480,6230,6230,6230,6230,3314
|
|
20250107,131500,2219231260,6230,6220,6230,6220,360
|
|
20250107,131400,2216990560,6230,6240,6240,6230,354
|
|
20250107,131300,2214785070,6250,6240,6250,6240,52
|
|
20250107,131200,2214460080,6230,6240,6240,6230,19
|
|
20250107,131100,2214341530,6240,6230,6240,6230,27
|
|
20250107,131000,2214173090,6230,6230,6230,6230,802
|
|
20250107,130900,2209176630,6230,6230,6230,6230,0
|
|
20250107,130800,2209176630,6230,6230,6230,6230,140
|
|
20250107,130700,2208304430,6230,6230,6230,6230,156
|
|
20250107,130600,2207332550,6230,6230,6230,6230,0
|
|
20250107,130500,2207332550,6230,6230,6230,6230,0
|
|
20250107,130400,2207332550,6230,6230,6230,6230,46
|
|
20250107,130300,2207045970,6230,6240,6240,6230,1480
|
|
20250107,130200,2197825490,6230,6230,6230,6230,0
|
|
20250107,130100,2197825490,6230,6230,6230,6230,23
|
|
20250107,130000,2197682200,6230,6240,6240,6230,31
|
|
20250107,125900,2197488800,6240,6240,6240,6240,16
|
|
20250107,125800,2197388960,6240,6240,6240,6240,2
|
|
20250107,125700,2197376480,6230,6230,6230,6230,0
|
|
20250107,125600,2197376480,6230,6240,6240,6230,12695
|
|
20250107,125500,2118284800,6240,6240,6240,6240,335
|
|
20250107,125400,2116194400,6250,6260,6260,6250,8
|
|
20250107,125300,2116144390,6250,6250,6250,6250,136
|
|
20250107,125200,2115294390,6240,6250,6250,6240,393
|
|
20250107,125100,2112838690,6250,6250,6250,6250,156
|
|
20250107,125000,2111863690,6250,6250,6250,6250,50
|
|
20250107,124900,2111551190,6250,6250,6250,6250,0
|
|
20250107,124800,2111551190,6250,6250,6250,6250,1
|
|
20250107,124700,2111544940,6250,6250,6260,6240,600
|
|
20250107,124600,2107797220,6250,6250,6250,6250,158
|
|
20250107,124500,2106809720,6250,6250,6250,6250,0
|
|
20250107,124400,2106809720,6250,6250,6250,6250,8
|
|
20250107,124300,2106759720,6250,6250,6250,6250,324
|
|
20250107,124200,2104734720,6250,6250,6250,6250,10
|
|
20250107,124100,2104672220,6260,6250,6260,6250,1336
|
|
20250107,124000,2096321860,6250,6250,6250,6250,301
|
|
20250107,123900,2094440610,6260,6240,6260,6230,673
|
|
20250107,123800,2090240050,6250,6250,6250,6250,565
|
|
20250107,123700,2086708800,6250,6240,6250,6240,3524
|
|
20250107,123600,2064712930,6230,6240,6240,6230,215
|
|
20250107,123500,2063372330,6240,6230,6240,6230,852
|
|
20250107,123400,2058061370,6230,6230,6230,6230,14
|
|
20250107,123300,2057974150,6230,6240,6240,6230,36
|
|
20250107,123200,2057749850,6230,6220,6230,6220,644
|
|
20250107,123100,2053739460,6220,6230,6230,6220,281
|
|
20250107,123000,2051990350,6230,6230,6230,6230,1000
|
|
20250107,122900,2045760350,6230,6230,6230,6230,176
|
|
20250107,122800,2044663870,6230,6230,6230,6230,1625
|
|
20250107,122700,2034540120,6230,6230,6230,6230,1
|
|
20250107,122600,2034533890,6230,6230,6230,6230,83
|
|
20250107,122500,2034016800,6230,6230,6230,6230,0
|
|
20250107,122400,2034016800,6230,6220,6230,6220,1612
|
|
20250107,122300,2023989980,6230,6230,6230,6230,47
|
|
20250107,122200,2023697170,6230,6230,6230,6230,819
|
|
20250107,122100,2018594800,6230,6230,6230,6230,5
|
|
20250107,122000,2018563650,6230,6230,6230,6230,404
|
|
20250107,121900,2016046730,6240,6230,6240,6230,1552
|
|
20250107,121800,2006365770,6230,6220,6230,6220,1448
|
|
20250107,121700,1997359180,6210,6220,6220,6210,67
|
|
20250107,121600,1996943040,6210,6220,6220,6210,196
|
|
20250107,121500,1995723930,6220,6230,6230,6210,1117
|
|
20250107,121400,1988775980,6220,6220,6220,6220,260
|
|
20250107,121300,1987158780,6220,6220,6220,6220,500
|
|
20250107,121200,1984048780,6220,6220,6220,6220,0
|
|
20250107,121100,1984048780,6220,6220,6220,6220,50
|
|
20250107,121000,1983737780,6220,6220,6220,6220,2678
|
|
20250107,120900,1967080620,6220,6220,6220,6220,169
|
|
20250107,120800,1966029440,6220,6220,6220,6220,0
|
|
20250107,120700,1966029440,6220,6240,6240,6220,119
|
|
20250107,120600,1965289160,6230,6240,6240,6230,5243
|
|
20250107,120500,1932625190,6230,6240,6240,6230,447
|
|
20250107,120400,1929840350,6230,6230,6230,6230,915
|
|
20250107,120300,1924139900,6230,6220,6230,6220,27
|
|
20250107,120200,1923971920,6220,6220,6220,6220,0
|
|
20250107,120100,1923971920,6220,6220,6220,6220,266
|
|
20250107,120000,1922317400,6220,6230,6230,6220,7
|
|
20250107,115900,1922273810,6220,6220,6220,6220,120
|
|
20250107,115800,1921527410,6220,6210,6220,6210,1068
|
|
20250107,115700,1914885230,6220,6220,6220,6220,726
|
|
20250107,115600,1910369510,6220,6210,6220,6210,85
|
|
20250107,115500,1909841590,6220,6210,6220,6210,179
|
|
20250107,115400,1908728660,6210,6220,6220,6210,341
|
|
20250107,115300,1906608440,6210,6210,6220,6210,2175
|
|
20250107,115200,1893101240,6210,6220,6230,6210,2337
|
|
20250107,115100,1878566090,6220,6220,6220,6220,541
|
|
20250107,115000,1875201070,6220,6230,6230,6220,610
|
|
20250107,114900,1871406860,6220,6230,6230,6220,53
|
|
20250107,114800,1871076700,6230,6220,6230,6220,1540
|
|
20250107,114700,1861497120,6230,6230,6230,6230,2914
|
|
20250107,114600,1843342900,6230,6230,6230,6230,153
|
|
20250107,114500,1842389710,6220,6220,6220,6220,506
|
|
20250107,114400,1839242390,6220,6220,6220,6220,300
|
|
20250107,114300,1837376390,6220,6220,6220,6220,1130
|
|
20250107,114200,1830347790,6220,6230,6230,6220,535
|
|
20250107,114100,1827015030,6230,6230,6230,6230,23
|
|
20250107,114000,1826871740,6230,6220,6230,6220,516
|
|
20250107,113900,1823657830,6230,6230,6230,6230,95
|
|
20250107,113800,1823065980,6220,6220,6230,6220,885
|
|
20250107,113700,1817561180,6230,6230,6230,6220,3732
|
|
20250107,113600,1794312770,6240,6240,6240,6240,102
|
|
20250107,113500,1793676290,6240,6240,6240,6230,149
|
|
20250107,113400,1792747310,6240,6230,6240,6230,65
|
|
20250107,113300,1792342240,6230,6240,6240,6230,118
|
|
20250107,113200,1791606700,6240,6230,6240,6230,1403
|
|
20250107,113100,1782852490,6240,6240,6240,6240,0
|
|
20250107,113000,1782852490,6240,6240,6240,6240,160
|
|
20250107,112900,1781854090,6230,6230,6230,6230,2656
|
|
20250107,112800,1765307210,6240,6230,6240,6230,84
|
|
20250107,112700,1764783690,6230,6230,6230,6230,1
|
|
20250107,112600,1764777460,6230,6240,6240,6230,733
|
|
20250107,112500,1760209110,6250,6250,6250,6250,201
|
|
20250107,112400,1758952860,6240,6240,6240,6240,109
|
|
20250107,112300,1758272700,6240,6230,6240,6230,1069
|
|
20250107,112200,1751612330,6240,6240,6240,6230,7
|
|
20250107,112100,1751568660,6240,6240,6240,6230,202
|
|
20250107,112000,1750309100,6240,6240,6240,6240,100
|
|
20250107,111900,1749685100,6240,6240,6240,6240,155
|
|
20250107,111800,1748717900,6230,6240,6240,6230,83
|
|
20250107,111700,1748200260,6240,6230,6240,6230,95
|
|
20250107,111600,1747608240,6240,6240,6240,6230,67
|
|
20250107,111500,1747190180,6230,6240,6240,6230,2638
|
|
20250107,111400,1730748590,6240,6240,6240,6240,300
|
|
20250107,111300,1728876590,6250,6240,6250,6240,100
|
|
20250107,111200,1728252090,6250,6250,6250,6250,313
|
|
20250107,111100,1726295840,6250,6250,6250,6250,34
|
|
20250107,111000,1726083340,6250,6240,6250,6230,2254
|
|
20250107,110900,1712013880,6240,6240,6240,6230,2850
|
|
20250107,110800,1694236340,6240,6250,6250,6240,54
|
|
20250107,110700,1693899370,6250,6250,6250,6240,423
|
|
20250107,110600,1691256140,6240,6250,6250,6240,2562
|
|
20250107,110500,1675268910,6240,6250,6250,6240,38
|
|
20250107,110400,1675031640,6240,6250,6250,6240,121
|
|
20250107,110300,1674276040,6250,6250,6250,6250,144
|
|
20250107,110200,1673376040,6250,6250,6250,6250,3
|
|
20250107,110100,1673357290,6250,6250,6250,6240,263
|
|
20250107,110000,1671714050,6250,6250,6250,6240,139
|
|
20250107,105900,1670845780,6250,6250,6250,6240,88
|
|
20250107,105800,1670296400,6250,6250,6250,6250,307
|
|
20250107,105700,1668377650,6250,6250,6250,6250,47
|
|
20250107,105600,1668083900,6250,6250,6250,6250,281
|
|
20250107,105500,1666327650,6250,6250,6250,6250,750
|
|
20250107,105400,1661640150,6260,6260,6260,6260,21
|
|
20250107,105300,1661508690,6250,6250,6260,6250,521
|
|
20250107,105200,1658252420,6240,6240,6250,6240,691
|
|
20250107,105100,1653937750,6240,6240,6250,6240,256
|
|
20250107,105000,1652340300,6250,6250,6250,6240,3151
|
|
20250107,104900,1632677930,6250,6250,6250,6240,128
|
|
20250107,104800,1631878230,6250,6230,6250,6220,1185
|
|
20250107,104700,1624486480,6240,6240,6240,6230,10
|
|
20250107,104600,1624424150,6240,6230,6240,6230,106
|
|
20250107,104500,1623763730,6240,6240,6240,6220,1697
|
|
20250107,104400,1613192060,6240,6230,6240,6220,200
|
|
20250107,104300,1611945720,6240,6220,6240,6210,1796
|
|
20250107,104200,1600765360,6210,6220,6220,6210,3811
|
|
20250107,104100,1577095710,6220,6220,6220,6210,1212
|
|
20250107,104000,1569557700,6220,6220,6220,6220,275
|
|
20250107,103900,1567847200,6220,6220,6220,6220,0
|
|
20250107,103800,1567847200,6220,6230,6230,6220,80
|
|
20250107,103700,1567349570,6220,6220,6220,6220,466
|
|
20250107,103600,1564451050,6220,6230,6230,6220,203
|
|
20250107,103500,1563188370,6230,6230,6230,6220,92
|
|
20250107,103400,1562615990,6230,6230,6230,6230,5
|
|
20250107,103300,1562584840,6220,6220,6230,6220,2416
|
|
20250107,103200,1547557290,6220,6230,6230,6220,1355
|
|
20250107,103100,1539124140,6220,6220,6220,6220,51
|
|
20250107,103000,1538806920,6220,6220,6220,6210,745
|
|
20250107,102900,1534180160,6210,6210,6210,6200,831
|
|
20250107,102800,1529021130,6200,6220,6220,6200,14187
|
|
20250107,102700,1440959130,6220,6220,6220,6210,1032
|
|
20250107,102600,1434540100,6220,6220,6220,6210,5329
|
|
20250107,102500,1401395810,6230,6230,6230,6230,57
|
|
20250107,102400,1401040700,6240,6230,6240,6230,239
|
|
20250107,102300,1399551410,6230,6230,6240,6230,1649
|
|
20250107,102200,1389269180,6240,6240,6240,6230,80
|
|
20250107,102100,1388770670,6240,6230,6240,6230,211
|
|
20250107,102000,1387456130,6230,6230,6240,6230,282
|
|
20250107,101900,1385699260,6230,6220,6230,6220,1248
|
|
20250107,101800,1377929680,6220,6230,6230,6220,6891
|
|
20250107,101700,1335054800,6230,6240,6240,6230,4567
|
|
20250107,101600,1306599240,6240,6230,6240,6230,293
|
|
20250107,101500,1304771070,6240,6250,6250,6240,3973
|
|
20250107,101400,1279966530,6260,6250,6260,6250,2713
|
|
20250107,101300,1262991830,6260,6260,6260,6250,583
|
|
20250107,101200,1259347930,6250,6250,6260,6240,1343
|
|
20250107,101100,1250960370,6260,6250,6260,6250,272
|
|
20250107,101000,1249259810,6250,6250,6250,6240,1074
|
|
20250107,100900,1242549430,6240,6250,6250,6240,143
|
|
20250107,100800,1241656610,6240,6260,6260,6240,1042
|
|
20250107,100700,1235150280,6250,6240,6260,6240,238
|
|
20250107,100600,1233663770,6240,6240,6240,6240,842
|
|
20250107,100500,1228409690,6240,6260,6260,6240,8724
|
|
20250107,100400,1173896520,6260,6270,6270,6260,1662
|
|
20250107,100300,1163492360,6270,6260,6270,6260,1824
|
|
20250107,100200,1152064070,6260,6260,6260,6250,2618
|
|
20250107,100100,1135676180,6260,6270,6270,6260,441
|
|
20250107,100000,1132914620,6270,6280,6280,6260,20519
|
|
20250107,095900,1004260390,6280,6280,6290,6280,1525
|
|
20250107,095800,994683350,6280,6280,6290,6280,954
|
|
20250107,095700,988691210,6280,6280,6290,6280,2378
|
|
20250107,095600,973755370,6280,6280,6290,6280,377
|
|
20250107,095500,971386700,6280,6280,6280,6280,242
|
|
20250107,095400,969866940,6280,6280,6280,6280,4286
|
|
20250107,095300,942950860,6290,6290,6290,6290,0
|
|
20250107,095200,942950860,6290,6290,6290,6290,988
|
|
20250107,095100,936736340,6300,6290,6300,6290,456
|
|
20250107,095000,933866660,6290,6280,6290,6280,950
|
|
20250107,094900,927900450,6290,6290,6290,6290,218
|
|
20250107,094800,926529230,6290,6280,6290,6280,451
|
|
20250107,094700,923693300,6280,6290,6300,6280,1053
|
|
20250107,094600,917071830,6300,6300,6300,6300,1
|
|
20250107,094500,917065530,6290,6280,6290,6280,758
|
|
20250107,094400,912304810,6300,6300,6300,6280,1443
|
|
20250107,094300,903236520,6300,6300,6300,6280,5581
|
|
20250107,094200,868185880,6300,6300,6300,6290,1272
|
|
20250107,094100,860173760,6300,6300,6300,6300,0
|
|
20250107,094000,860173760,6300,6280,6300,6280,1487
|
|
20250107,093900,850835380,6280,6280,6290,6280,7219
|
|
20250107,093800,805500050,6290,6300,6310,6290,23258
|
|
20250107,093700,659062770,6310,6310,6310,6310,20
|
|
20250107,093600,658936570,6320,6320,6320,6300,2826
|
|
20250107,093500,641104420,6320,6330,6330,6320,1966
|
|
20250107,093400,628673990,6340,6340,6340,6340,1667
|
|
20250107,093300,618105210,6340,6330,6340,6330,882
|
|
20250107,093200,612521920,6330,6320,6330,6320,2503
|
|
20250107,093100,596702950,6320,6320,6320,6320,199
|
|
20250107,093000,595445270,6310,6310,6310,6290,6894
|
|
20250107,092900,551985560,6300,6300,6310,6300,2153
|
|
20250107,092800,538421530,6300,6300,6300,6300,3368
|
|
20250107,092700,517203130,6310,6300,6310,6300,165
|
|
20250107,092600,516163600,6310,6310,6310,6300,2690
|
|
20250107,092500,499210500,6300,6310,6310,6300,442
|
|
20250107,092400,496421590,6310,6310,6310,6300,948
|
|
20250107,092300,490448100,6300,6310,6310,6300,1814
|
|
20250107,092200,479019290,6310,6290,6310,6290,1826
|
|
20250107,092100,467525530,6300,6320,6320,6300,1698
|
|
20250107,092000,456826330,6310,6320,6320,6310,1885
|
|
20250107,091900,444930370,6310,6300,6310,6300,548
|
|
20250107,091800,441474490,6300,6300,6300,6290,2694
|
|
20250107,091700,424523350,6310,6300,6310,6290,1123
|
|
20250107,091600,417445560,6310,6290,6310,6290,5298
|
|
20250107,091500,384090910,6290,6290,6300,6290,5267
|
|
20250107,091400,350938590,6300,6320,6320,6300,4197
|
|
20250107,091300,324489760,6310,6300,6320,6300,836
|
|
20250107,091200,319217740,6300,6310,6320,6300,2745
|
|
20250107,091100,301908360,6320,6310,6320,6310,1178
|
|
20250107,091000,294471700,6310,6290,6310,6290,2373
|
|
20250107,090900,279512710,6290,6270,6290,6260,3479
|
|
20250107,090800,257713750,6290,6280,6290,6260,7935
|
|
20250107,090700,208024210,6270,6290,6290,6260,4388
|
|
20250107,090600,180504680,6300,6300,6300,6300,173
|
|
20250107,090500,179414780,6290,6290,6290,6290,550
|
|
20250107,090400,175955280,6260,6260,6290,6260,10148
|
|
20250107,090300,112330050,6270,6310,6310,6270,4443
|
|
20250107,090200,84430680,6280,6300,6310,6280,5056
|
|
20250107,090100,52585100,6310,6300,6310,6270,2534
|
|
20250107,090000,36677690,6320,6280,6330,6270,5841
|