557 lines
28 KiB
CSV
557 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,191300,4854424430,5430,5430,5430,5430,0
|
|
20250102,191200,4854424430,5430,5430,5430,5430,0
|
|
20250102,191100,4854424430,5430,5430,5430,5430,0
|
|
20250102,191000,4854424430,5430,5430,5430,5430,0
|
|
20250102,190900,4854424430,5430,5430,5430,5430,0
|
|
20250102,190800,4854424430,5430,5430,5430,5430,0
|
|
20250102,190700,4854424430,5430,5430,5430,5430,0
|
|
20250102,190600,4854424430,5430,5430,5430,5430,0
|
|
20250102,190500,4854424430,5430,5430,5430,5430,0
|
|
20250102,190400,4854424430,5430,5430,5430,5430,0
|
|
20250102,190300,4854424430,5430,5430,5430,5430,0
|
|
20250102,190200,4854424430,5430,5430,5430,5430,0
|
|
20250102,190100,4854424430,5430,5430,5430,5430,0
|
|
20250102,190000,4854424430,5430,5430,5430,5430,0
|
|
20250102,185900,4854424430,5430,5430,5430,5430,0
|
|
20250102,185800,4854424430,5430,5430,5430,5430,0
|
|
20250102,185700,4854424430,5430,5430,5430,5430,0
|
|
20250102,185600,4854424430,5430,5430,5430,5430,0
|
|
20250102,185500,4854424430,5430,5430,5430,5430,0
|
|
20250102,185400,4854424430,5430,5430,5430,5430,0
|
|
20250102,185300,4854424430,5430,5430,5430,5430,0
|
|
20250102,185200,4854424430,5430,5430,5430,5430,0
|
|
20250102,185100,4854424430,5430,5430,5430,5430,0
|
|
20250102,185000,4854424430,5430,5430,5430,5430,0
|
|
20250102,184900,4854424430,5430,5430,5430,5430,0
|
|
20250102,184800,4854424430,5430,5430,5430,5430,0
|
|
20250102,184700,4854424430,5430,5430,5430,5430,0
|
|
20250102,184600,4854424430,5430,5430,5430,5430,0
|
|
20250102,184500,4854424430,5430,5430,5430,5430,0
|
|
20250102,184400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,184300,4854424430,5430,5430,5430,5430,0
|
|
20250102,184200,4854424430,5430,5430,5430,5430,0
|
|
20250102,184100,4854424430,5430,5430,5430,5430,0
|
|
20250102,184000,4854424430,5430,5430,5430,5430,0
|
|
20250102,183900,4854424430,5430,5430,5430,5430,0
|
|
20250102,183800,4854424430,5430,5430,5430,5430,0
|
|
20250102,183700,4854424430,5430,5430,5430,5430,0
|
|
20250102,183600,4854424430,5430,5430,5430,5430,0
|
|
20250102,183500,4854424430,5430,5430,5430,5430,0
|
|
20250102,183400,4854424430,5430,5430,5430,5430,0
|
|
20250102,183300,4854424430,5430,5430,5430,5430,0
|
|
20250102,183200,4854424430,5430,5430,5430,5430,0
|
|
20250102,183100,4854424430,5430,5430,5430,5430,0
|
|
20250102,183000,4854424430,5430,5430,5430,5430,0
|
|
20250102,182900,4854424430,5430,5430,5430,5430,0
|
|
20250102,182800,4854424430,5430,5430,5430,5430,0
|
|
20250102,182700,4854424430,5430,5430,5430,5430,0
|
|
20250102,182600,4854424430,5430,5430,5430,5430,0
|
|
20250102,182500,4854424430,5430,5430,5430,5430,0
|
|
20250102,182400,4854424430,5430,5430,5430,5430,0
|
|
20250102,182300,4854424430,5430,5430,5430,5430,0
|
|
20250102,182200,4854424430,5430,5430,5430,5430,0
|
|
20250102,182100,4854424430,5430,5430,5430,5430,0
|
|
20250102,182000,4854424430,5430,5430,5430,5430,0
|
|
20250102,181900,4854424430,5430,5430,5430,5430,0
|
|
20250102,181800,4854424430,5430,5430,5430,5430,0
|
|
20250102,181700,4854424430,5430,5430,5430,5430,0
|
|
20250102,181600,4854424430,5430,5430,5430,5430,0
|
|
20250102,181500,4854424430,5430,5430,5430,5430,0
|
|
20250102,181400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,181300,4854424430,5430,5430,5430,5430,0
|
|
20250102,181200,4854424430,5430,5430,5430,5430,0
|
|
20250102,181100,4854424430,5430,5430,5430,5430,0
|
|
20250102,181000,4854424430,5430,5430,5430,5430,0
|
|
20250102,180900,4854424430,5430,5430,5430,5430,0
|
|
20250102,180800,4854424430,5430,5430,5430,5430,0
|
|
20250102,180700,4854424430,5430,5430,5430,5430,0
|
|
20250102,180600,4854424430,5430,5430,5430,5430,0
|
|
20250102,180500,4854424430,5430,5430,5430,5430,0
|
|
20250102,180400,4854424430,5430,5430,5430,5430,0
|
|
20250102,180300,4854424430,5430,5430,5430,5430,0
|
|
20250102,180200,4854424430,5430,5430,5430,5430,0
|
|
20250102,180100,4854424430,5430,5430,5430,5430,0
|
|
20250102,180000,4854424430,5430,5430,5430,5430,0
|
|
20250102,175900,4854424430,5430,5430,5430,5430,0
|
|
20250102,175800,4854424430,5430,5430,5430,5430,0
|
|
20250102,175700,4854424430,5430,5430,5430,5430,0
|
|
20250102,175600,4854424430,5430,5430,5430,5430,0
|
|
20250102,175500,4854424430,5430,5430,5430,5430,0
|
|
20250102,175400,4854424430,5430,5430,5430,5430,0
|
|
20250102,175300,4854424430,5430,5430,5430,5430,0
|
|
20250102,175200,4854424430,5430,5430,5430,5430,0
|
|
20250102,175100,4854424430,5430,5430,5430,5430,0
|
|
20250102,175000,4854424430,5430,5430,5430,5430,0
|
|
20250102,174900,4854424430,5430,5430,5430,5430,0
|
|
20250102,174800,4854424430,5430,5430,5430,5430,0
|
|
20250102,174700,4854424430,5430,5430,5430,5430,0
|
|
20250102,174600,4854424430,5430,5430,5430,5430,0
|
|
20250102,174500,4854424430,5430,5430,5430,5430,0
|
|
20250102,174400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,174300,4854424430,5430,5430,5430,5430,0
|
|
20250102,174200,4854424430,5430,5430,5430,5430,0
|
|
20250102,174100,4854424430,5430,5430,5430,5430,0
|
|
20250102,174000,4854424430,5430,5430,5430,5430,0
|
|
20250102,173900,4854424430,5430,5430,5430,5430,0
|
|
20250102,173800,4854424430,5430,5430,5430,5430,0
|
|
20250102,173700,4854424430,5430,5430,5430,5430,0
|
|
20250102,173600,4854424430,5430,5430,5430,5430,0
|
|
20250102,173500,4854424430,5430,5430,5430,5430,0
|
|
20250102,173400,4854424430,5430,5430,5430,5430,0
|
|
20250102,173300,4854424430,5430,5430,5430,5430,0
|
|
20250102,173200,4854424430,5430,5430,5430,5430,0
|
|
20250102,173100,4854424430,5430,5430,5430,5430,0
|
|
20250102,173000,4854424430,5430,5430,5430,5430,0
|
|
20250102,172900,4854424430,5430,5430,5430,5430,0
|
|
20250102,172800,4854424430,5430,5430,5430,5430,0
|
|
20250102,172700,4854424430,5430,5430,5430,5430,0
|
|
20250102,172600,4854424430,5430,5430,5430,5430,0
|
|
20250102,172500,4854424430,5430,5430,5430,5430,0
|
|
20250102,172400,4854424430,5430,5430,5430,5430,0
|
|
20250102,172300,4854424430,5430,5430,5430,5430,0
|
|
20250102,172200,4854424430,5430,5430,5430,5430,0
|
|
20250102,172100,4854424430,5430,5430,5430,5430,0
|
|
20250102,172000,4854424430,5430,5430,5430,5430,0
|
|
20250102,171900,4854424430,5430,5430,5430,5430,0
|
|
20250102,171800,4854424430,5430,5430,5430,5430,0
|
|
20250102,171700,4854424430,5430,5430,5430,5430,0
|
|
20250102,171600,4854424430,5430,5430,5430,5430,0
|
|
20250102,171500,4854424430,5430,5430,5430,5430,0
|
|
20250102,171400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,171300,4854424430,5430,5430,5430,5430,0
|
|
20250102,171200,4854424430,5430,5430,5430,5430,0
|
|
20250102,171100,4854424430,5430,5430,5430,5430,0
|
|
20250102,171000,4854424430,5430,5430,5430,5430,0
|
|
20250102,170900,4854424430,5430,5430,5430,5430,0
|
|
20250102,170800,4854424430,5430,5430,5430,5430,0
|
|
20250102,170700,4854424430,5430,5430,5430,5430,0
|
|
20250102,170600,4854424430,5430,5430,5430,5430,0
|
|
20250102,170500,4854424430,5430,5430,5430,5430,0
|
|
20250102,170400,4854424430,5430,5430,5430,5430,0
|
|
20250102,170300,4854424430,5430,5430,5430,5430,0
|
|
20250102,170200,4854424430,5430,5430,5430,5430,0
|
|
20250102,170100,4854424430,5430,5430,5430,5430,0
|
|
20250102,170000,4854424430,5430,5430,5430,5430,0
|
|
20250102,165900,4854424430,5430,5430,5430,5430,0
|
|
20250102,165800,4854424430,5430,5430,5430,5430,0
|
|
20250102,165700,4854424430,5430,5430,5430,5430,0
|
|
20250102,165600,4854424430,5430,5430,5430,5430,0
|
|
20250102,165500,4854424430,5430,5430,5430,5430,0
|
|
20250102,165400,4854424430,5430,5430,5430,5430,0
|
|
20250102,165300,4854424430,5430,5430,5430,5430,0
|
|
20250102,165200,4854424430,5430,5430,5430,5430,0
|
|
20250102,165100,4854424430,5430,5430,5430,5430,0
|
|
20250102,165000,4854424430,5430,5430,5430,5430,0
|
|
20250102,164900,4854424430,5430,5430,5430,5430,0
|
|
20250102,164800,4854424430,5430,5430,5430,5430,0
|
|
20250102,164700,4854424430,5430,5430,5430,5430,0
|
|
20250102,164600,4854424430,5430,5430,5430,5430,0
|
|
20250102,164500,4854424430,5430,5430,5430,5430,0
|
|
20250102,164400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,164300,4854424430,5430,5430,5430,5430,0
|
|
20250102,164200,4854424430,5430,5430,5430,5430,0
|
|
20250102,164100,4854424430,5430,5430,5430,5430,0
|
|
20250102,164000,4854424430,5430,5430,5430,5430,0
|
|
20250102,163900,4854424430,5430,5430,5430,5430,0
|
|
20250102,163800,4854424430,5430,5430,5430,5430,0
|
|
20250102,163700,4854424430,5430,5430,5430,5430,0
|
|
20250102,163600,4854424430,5430,5430,5430,5430,0
|
|
20250102,163500,4854424430,5430,5430,5430,5430,0
|
|
20250102,163400,4854424430,5430,5430,5430,5430,0
|
|
20250102,163300,4854424430,5430,5430,5430,5430,0
|
|
20250102,163200,4854424430,5430,5430,5430,5430,0
|
|
20250102,163100,4854424430,5430,5430,5430,5430,0
|
|
20250102,163000,4854424430,5430,5430,5430,5430,0
|
|
20250102,162900,4854424430,5430,5430,5430,5430,0
|
|
20250102,162800,4854424430,5430,5430,5430,5430,0
|
|
20250102,162700,4854424430,5430,5430,5430,5430,0
|
|
20250102,162600,4854424430,5430,5430,5430,5430,0
|
|
20250102,162500,4854424430,5430,5430,5430,5430,0
|
|
20250102,162400,4854424430,5430,5430,5430,5430,0
|
|
20250102,162300,4854424430,5430,5430,5430,5430,0
|
|
20250102,162200,4854424430,5430,5430,5430,5430,0
|
|
20250102,162100,4854424430,5430,5430,5430,5430,0
|
|
20250102,162000,4854424430,5430,5430,5430,5430,0
|
|
20250102,161900,4854424430,5430,5430,5430,5430,0
|
|
20250102,161800,4854424430,5430,5430,5430,5430,0
|
|
20250102,161700,4854424430,5430,5430,5430,5430,0
|
|
20250102,161600,4854424430,5430,5430,5430,5430,0
|
|
20250102,161500,4854424430,5430,5430,5430,5430,0
|
|
20250102,161400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,161300,4854424430,5430,5430,5430,5430,0
|
|
20250102,161200,4854424430,5430,5430,5430,5430,0
|
|
20250102,161100,4854424430,5430,5430,5430,5430,0
|
|
20250102,161000,4854424430,5430,5430,5430,5430,0
|
|
20250102,160900,4854424430,5430,5430,5430,5430,0
|
|
20250102,160800,4854424430,5430,5430,5430,5430,0
|
|
20250102,160700,4854424430,5430,5430,5430,5430,0
|
|
20250102,160600,4854424430,5430,5430,5430,5430,0
|
|
20250102,160500,4854424430,5430,5430,5430,5430,0
|
|
20250102,160400,4854424430,5430,5430,5430,5430,0
|
|
20250102,160300,4854424430,5430,5430,5430,5430,0
|
|
20250102,160200,4854424430,5430,5430,5430,5430,0
|
|
20250102,160100,4854424430,5430,5430,5430,5430,0
|
|
20250102,160000,4854424430,5430,5430,5430,5430,0
|
|
20250102,155900,4854424430,5430,5430,5430,5430,0
|
|
20250102,155800,4854424430,5430,5430,5430,5430,0
|
|
20250102,155700,4854424430,5430,5430,5430,5430,0
|
|
20250102,155600,4854424430,5430,5430,5430,5430,0
|
|
20250102,155500,4854424430,5430,5430,5430,5430,0
|
|
20250102,155400,4854424430,5430,5430,5430,5430,0
|
|
20250102,155300,4854424430,5430,5430,5430,5430,0
|
|
20250102,155200,4854424430,5430,5430,5430,5430,0
|
|
20250102,155100,4854424430,5430,5430,5430,5430,0
|
|
20250102,155000,4854424430,5430,5430,5430,5430,0
|
|
20250102,154900,4854424430,5430,5430,5430,5430,0
|
|
20250102,154800,4854424430,5430,5430,5430,5430,0
|
|
20250102,154700,4854424430,5430,5430,5430,5430,0
|
|
20250102,154600,4854424430,5430,5430,5430,5430,0
|
|
20250102,154500,4854424430,5430,5430,5430,5430,0
|
|
20250102,154400,4854424430,5430,5430,5430,5430,18784
|
|
20250102,154300,4854424430,5430,5430,5430,5430,0
|
|
20250102,154200,4854424430,5430,5430,5430,5430,0
|
|
20250102,154100,4854424430,5430,5430,5430,5430,0
|
|
20250102,154000,4854424430,5430,5430,5430,5430,0
|
|
20250102,153900,4854424430,5430,5430,5430,5430,0
|
|
20250102,153800,4854424430,5430,5430,5430,5430,0
|
|
20250102,153700,4854424430,5430,5430,5430,5430,0
|
|
20250102,153600,4854424430,5430,5430,5430,5430,0
|
|
20250102,153500,4854424430,5430,5430,5430,5430,0
|
|
20250102,153400,4854424430,5430,5430,5430,5430,0
|
|
20250102,153300,4854424430,5430,5430,5430,5430,0
|
|
20250102,153200,4854424430,5430,5430,5430,5430,0
|
|
20250102,153100,4854424430,5430,5430,5430,5430,0
|
|
20250102,153000,4854424430,5430,5430,5430,5430,18784
|
|
20250102,152900,4752427310,5430,5430,5430,5430,0
|
|
20250102,152800,4752427310,5430,5430,5430,5430,0
|
|
20250102,152700,4752427310,5430,5430,5430,5430,0
|
|
20250102,152600,4752427310,5430,5430,5430,5430,0
|
|
20250102,152500,4752427310,5430,5430,5430,5430,0
|
|
20250102,152400,4752427310,5430,5430,5430,5430,0
|
|
20250102,152300,4752427310,5430,5430,5430,5430,0
|
|
20250102,152200,4752427310,5430,5430,5430,5430,0
|
|
20250102,152100,4752427310,5430,5430,5430,5430,0
|
|
20250102,152000,4752427310,5430,5430,5430,5430,0
|
|
20250102,151900,4752427310,5430,5420,5430,5420,2372
|
|
20250102,151800,4739567460,5420,5430,5430,5420,983
|
|
20250102,151700,4734234900,5430,5420,5430,5420,961
|
|
20250102,151600,4729023930,5430,5430,5430,5420,3594
|
|
20250102,151500,4709517480,5430,5420,5430,5420,1272
|
|
20250102,151400,4702616990,5420,5420,5430,5410,2401
|
|
20250102,151300,4689613680,5430,5430,5430,5420,469
|
|
20250102,151200,4687068020,5430,5410,5430,5410,581
|
|
20250102,151100,4683922860,5410,5410,5420,5410,4087
|
|
20250102,151000,4661791050,5420,5430,5430,5420,1798
|
|
20250102,150900,4652034060,5430,5430,5430,5420,1654
|
|
20250102,150800,4643058620,5420,5420,5430,5420,3747
|
|
20250102,150700,4622745850,5440,5440,5440,5440,158
|
|
20250102,150600,4621886330,5440,5420,5440,5420,1834
|
|
20250102,150500,4611923980,5430,5420,5430,5410,667
|
|
20250102,150400,4608307940,5410,5410,5410,5410,1181
|
|
20250102,150300,4601918730,5410,5410,5410,5400,3183
|
|
20250102,150200,4584699930,5400,5410,5420,5400,10620
|
|
20250102,150100,4527251690,5410,5420,5420,5410,1335
|
|
20250102,150000,4520017000,5420,5420,5420,5420,191
|
|
20250102,145900,4518981780,5420,5420,5430,5420,1149
|
|
20250102,145800,4512754170,5420,5430,5430,5420,306
|
|
20250102,145700,4511094410,5420,5420,5430,5420,6460
|
|
20250102,145600,4476081110,5420,5410,5420,5410,151
|
|
20250102,145500,4475263980,5420,5420,5430,5410,2198
|
|
20250102,145400,4463349870,5420,5440,5440,5420,4666
|
|
20250102,145300,4438029920,5440,5430,5440,5430,108
|
|
20250102,145200,4437443460,5430,5440,5440,5430,1630
|
|
20250102,145100,4428588250,5450,5450,5450,5440,530
|
|
20250102,145000,4425704800,5450,5440,5450,5440,1536
|
|
20250102,144900,4417347510,5440,5440,5440,5430,2116
|
|
20250102,144800,4405846470,5440,5430,5440,5430,100
|
|
20250102,144700,4405302480,5440,5440,5440,5420,20179
|
|
20250102,144600,4295928980,5420,5440,5450,5420,121
|
|
20250102,144500,4295272090,5430,5440,5450,5430,1222
|
|
20250102,144400,4288633410,5450,5430,5460,5430,2850
|
|
20250102,144300,4273126230,5430,5410,5430,5410,12194
|
|
20250102,144200,4207129800,5420,5420,5420,5400,5194
|
|
20250102,144100,4179067860,5430,5430,5430,5420,963
|
|
20250102,144000,4173842370,5430,5430,5430,5400,3711
|
|
20250102,143900,4153743260,5430,5440,5440,5410,12452
|
|
20250102,143800,4086210150,5450,5450,5450,5440,680
|
|
20250102,143700,4082509700,5450,5450,5450,5440,1605
|
|
20250102,143600,4073767450,5450,5450,5450,5440,784
|
|
20250102,143500,4069500440,5450,5460,5460,5450,1471
|
|
20250102,143400,4061478970,5460,5460,5460,5450,886
|
|
20250102,143300,4056647000,5450,5450,5460,5450,2018
|
|
20250102,143200,4045648390,5460,5440,5460,5440,2746
|
|
20250102,143100,4030706590,5450,5460,5460,5450,2471
|
|
20250102,143000,4017224130,5460,5460,5460,5440,2153
|
|
20250102,142900,4005489070,5450,5460,5460,5440,1464
|
|
20250102,142800,3997513710,5460,5450,5460,5450,1296
|
|
20250102,142700,3990444550,5450,5450,5470,5450,4856
|
|
20250102,142600,3963949330,5450,5460,5470,5450,1357
|
|
20250102,142500,3956536470,5460,5440,5470,5440,1733
|
|
20250102,142400,3947072220,5440,5440,5450,5440,2268
|
|
20250102,142300,3934729960,5450,5470,5470,5440,4980
|
|
20250102,142200,3907591750,5470,5450,5470,5440,5515
|
|
20250102,142100,3877565560,5450,5480,5480,5430,16586
|
|
20250102,142000,3787118440,5480,5460,5490,5450,8858
|
|
20250102,141900,3738654450,5450,5480,5500,5450,27405
|
|
20250102,141800,3588635040,5480,5450,5500,5450,35595
|
|
20250102,141700,3393688590,5440,5450,5460,5440,6490
|
|
20250102,141600,3358307050,5460,5450,5460,5440,4379
|
|
20250102,141500,3334447840,5460,5450,5480,5440,10530
|
|
20250102,141400,3277033190,5460,5440,5460,5420,8410
|
|
20250102,141300,3231271900,5440,5440,5440,5420,1940
|
|
20250102,141200,3220737230,5440,5420,5450,5410,5292
|
|
20250102,141100,3192022690,5420,5410,5420,5400,637
|
|
20250102,141000,3188578890,5410,5420,5420,5400,401
|
|
20250102,140900,3186410480,5410,5410,5410,5400,623
|
|
20250102,140800,3183040150,5410,5400,5410,5400,159
|
|
20250102,140700,3182181270,5400,5410,5410,5400,319
|
|
20250102,140600,3180458480,5410,5410,5410,5410,40
|
|
20250102,140500,3180242080,5410,5410,5420,5410,1036
|
|
20250102,140400,3174637310,5410,5410,5410,5400,409
|
|
20250102,140300,3172428620,5410,5400,5410,5400,592
|
|
20250102,140200,3169231400,5400,5410,5410,5400,195
|
|
20250102,140100,3168178340,5410,5410,5410,5410,1333
|
|
20250102,140000,3160966810,5410,5420,5420,5410,1453
|
|
20250102,135900,3153091610,5420,5420,5420,5420,1363
|
|
20250102,135800,3145704150,5420,5430,5430,5420,232
|
|
20250102,135700,3144444440,5430,5420,5430,5420,686
|
|
20250102,135600,3140726310,5420,5430,5430,5420,363
|
|
20250102,135500,3138756540,5430,5420,5430,5420,906
|
|
20250102,135400,3133843970,5420,5420,5420,5420,550
|
|
20250102,135300,3130862970,5420,5420,5420,5400,6595
|
|
20250102,135200,3095188630,5430,5420,5430,5420,534
|
|
20250102,135100,3092294220,5420,5430,5430,5420,1219
|
|
20250102,135000,3085684150,5420,5420,5430,5420,805
|
|
20250102,134900,3081318820,5420,5430,5430,5420,387
|
|
20250102,134800,3079219020,5430,5430,5430,5420,1293
|
|
20250102,134700,3072203460,5430,5440,5440,5430,630
|
|
20250102,134600,3068777310,5430,5440,5440,5430,1610
|
|
20250102,134500,3060032180,5450,5410,5450,5410,7661
|
|
20250102,134400,3018380840,5420,5420,5420,5410,6546
|
|
20250102,134300,2982906230,5420,5410,5420,5410,1178
|
|
20250102,134200,2976531390,5410,5410,5420,5410,1528
|
|
20250102,134100,2968264060,5410,5410,5420,5410,1657
|
|
20250102,134000,2959288620,5420,5420,5420,5410,713
|
|
20250102,133900,2955429150,5420,5400,5420,5400,1885
|
|
20250102,133800,2945231760,5400,5410,5420,5400,1256
|
|
20250102,133700,2938442360,5420,5420,5420,5400,1255
|
|
20250102,133600,2931654600,5420,5400,5420,5400,2305
|
|
20250102,133500,2919188700,5410,5410,5410,5400,175
|
|
20250102,133400,2918243450,5400,5400,5410,5400,368
|
|
20250102,133300,2916253440,5400,5400,5410,5400,2996
|
|
20250102,133200,2900072920,5400,5400,5400,5390,691
|
|
20250102,133100,2896341620,5400,5400,5400,5390,1155
|
|
20250102,133000,2890112140,5400,5390,5400,5390,702
|
|
20250102,132900,2886328350,5390,5400,5400,5390,813
|
|
20250102,132800,2881944190,5400,5410,5410,5390,1688
|
|
20250102,132700,2872825270,5400,5400,5420,5400,2232
|
|
20250102,132600,2860761210,5410,5400,5410,5400,2512
|
|
20250102,132500,2847180610,5400,5390,5400,5390,183
|
|
20250102,132400,2846192530,5390,5400,5400,5390,600
|
|
20250102,132300,2842955690,5400,5390,5400,5390,572
|
|
20250102,132200,2839868740,5390,5400,5400,5390,3873
|
|
20250102,132100,2818992720,5390,5400,5410,5390,20047
|
|
20250102,132000,2710742500,5390,5390,5400,5390,1201
|
|
20250102,131900,2704269090,5390,5380,5390,5380,3580
|
|
20250102,131800,2684988680,5380,5380,5380,5380,1471
|
|
20250102,131700,2677074700,5380,5370,5380,5370,1020
|
|
20250102,131600,2671597100,5370,5380,5390,5370,242
|
|
20250102,131500,2670295910,5380,5380,5380,5380,333
|
|
20250102,131400,2668504370,5380,5380,5380,5380,22
|
|
20250102,131300,2668386010,5380,5380,5380,5380,307
|
|
20250102,131200,2666734350,5380,5380,5380,5370,1694
|
|
20250102,131100,2657631550,5380,5380,5380,5370,1407
|
|
20250102,131000,2650061930,5380,5390,5390,5380,435
|
|
20250102,130900,2647721620,5390,5380,5390,5380,1532
|
|
20250102,130800,2639479280,5390,5370,5390,5370,37
|
|
20250102,130700,2639280460,5370,5370,5370,5370,0
|
|
20250102,130600,2639280460,5370,5380,5380,5370,836
|
|
20250102,130500,2634782790,5380,5390,5390,5380,1168
|
|
20250102,130400,2628491360,5380,5380,5390,5380,6814
|
|
20250102,130300,2591816760,5350,5370,5370,5350,426
|
|
20250102,130200,2589529780,5370,5370,5370,5350,942
|
|
20250102,130100,2584471280,5370,5370,5370,5370,3
|
|
20250102,130000,2584455170,5370,5370,5370,5370,61
|
|
20250102,125900,2584127600,5370,5370,5370,5370,1365
|
|
20250102,125800,2576797550,5360,5360,5360,5360,465
|
|
20250102,125700,2574305150,5360,5360,5360,5360,510
|
|
20250102,125600,2571571550,5360,5360,5360,5360,9
|
|
20250102,125500,2571523310,5360,5360,5370,5360,51
|
|
20250102,125400,2571249940,5360,5360,5360,5360,40
|
|
20250102,125300,2571035540,5370,5360,5370,5340,5414
|
|
20250102,125200,2542063910,5360,5360,5360,5360,512
|
|
20250102,125100,2539319590,5360,5360,5370,5360,1069
|
|
20250102,125000,2533588750,5370,5370,5370,5370,514
|
|
20250102,124900,2530828570,5360,5370,5370,5360,1534
|
|
20250102,124800,2522595990,5370,5370,5370,5370,54
|
|
20250102,124700,2522306010,5370,5370,5370,5370,1648
|
|
20250102,124600,2513456250,5370,5360,5370,5360,901
|
|
20250102,124500,2508617890,5370,5370,5370,5370,0
|
|
20250102,124400,2508617890,5370,5380,5380,5370,3304
|
|
20250102,124300,2490874500,5380,5380,5380,5380,79
|
|
20250102,124200,2490449480,5380,5370,5380,5370,2573
|
|
20250102,124100,2476626970,5370,5380,5380,5370,105
|
|
20250102,124000,2476063060,5380,5370,5380,5370,849
|
|
20250102,123900,2471503460,5380,5380,5380,5380,1000
|
|
20250102,123800,2466123460,5370,5380,5390,5370,1401
|
|
20250102,123700,2458586750,5380,5370,5390,5370,97
|
|
20250102,123600,2458065480,5370,5380,5390,5370,1611
|
|
20250102,123500,2449395900,5390,5370,5390,5370,1022
|
|
20250102,123400,2443895550,5370,5370,5370,5370,1586
|
|
20250102,123300,2435378730,5370,5380,5380,5370,303
|
|
20250102,123200,2433750310,5380,5380,5380,5380,56
|
|
20250102,123100,2433449030,5380,5380,5390,5380,678
|
|
20250102,123000,2429798390,5380,5390,5390,5380,1146
|
|
20250102,122900,2423632760,5380,5390,5390,5380,1259
|
|
20250102,122800,2416857990,5390,5370,5400,5370,9184
|
|
20250102,122700,2367399130,5360,5370,5370,5360,1095
|
|
20250102,122600,2361520980,5370,5370,5370,5370,1399
|
|
20250102,122500,2354008350,5370,5380,5380,5370,1744
|
|
20250102,122400,2344641850,5370,5370,5380,5370,1643
|
|
20250102,122300,2335817740,5370,5380,5380,5370,341
|
|
20250102,122200,2333984130,5370,5380,5380,5370,281
|
|
20250102,122100,2332472950,5370,5370,5370,5370,150
|
|
20250102,122000,2331667450,5370,5380,5380,5370,113
|
|
20250102,121900,2331060010,5380,5370,5380,5370,153
|
|
20250102,121800,2330237110,5370,5380,5380,5350,1039
|
|
20250102,121700,2324663130,5380,5360,5380,5360,227
|
|
20250102,121600,2323442870,5380,5380,5380,5360,243
|
|
20250102,121500,2322139530,5360,5350,5370,5350,3033
|
|
20250102,121400,2305878020,5350,5350,5350,5350,138
|
|
20250102,121300,2305139720,5360,5350,5360,5350,706
|
|
20250102,121200,2301362610,5360,5350,5360,5340,362
|
|
20250102,121100,2299426280,5350,5350,5350,5350,20
|
|
20250102,121000,2299319280,5350,5350,5350,5350,1430
|
|
20250102,120900,2291668780,5360,5350,5360,5350,2183
|
|
20250102,120800,2279989100,5350,5350,5350,5350,111
|
|
20250102,120700,2279395250,5350,5360,5360,5350,279
|
|
20250102,120600,2277902090,5350,5350,5350,5350,1703
|
|
20250102,120500,2268791040,5370,5360,5370,5360,3
|
|
20250102,120400,2268774940,5350,5360,5360,5350,461
|
|
20250102,120300,2266305360,5360,5360,5360,5360,90
|
|
20250102,120200,2265822960,5360,5370,5370,5350,877
|
|
20250102,120100,2261117340,5370,5380,5380,5370,475
|
|
20250102,120000,2258563040,5380,5370,5380,5370,379
|
|
20250102,115900,2256527800,5370,5370,5370,5370,633
|
|
20250102,115800,2253128590,5350,5360,5370,5350,222
|
|
20250102,115700,2251936880,5360,5340,5360,5340,271
|
|
20250102,115600,2250485820,5340,5350,5350,5340,662
|
|
20250102,115500,2246944140,5350,5350,5350,5350,196
|
|
20250102,115400,2245895540,5360,5360,5360,5360,151
|
|
20250102,115300,2245086180,5370,5360,5370,5350,776
|
|
20250102,115200,2240925030,5360,5350,5360,5350,3
|
|
20250102,115100,2240908960,5360,5360,5360,5360,101
|
|
20250102,115000,2240367600,5360,5340,5360,5340,21
|
|
20250102,114900,2240255060,5330,5340,5360,5330,11688
|
|
20250102,114800,2177949880,5340,5340,5340,5340,263
|
|
20250102,114700,2176545460,5340,5350,5360,5340,573
|
|
20250102,114600,2173481770,5340,5340,5340,5340,374
|
|
20250102,114500,2171484610,5340,5330,5350,5330,1388
|
|
20250102,114400,2164085550,5340,5350,5350,5330,6053
|
|
20250102,114300,2131817680,5350,5340,5350,5330,721
|
|
20250102,114200,2127971720,5350,5350,5350,5340,2292
|
|
20250102,114100,2115712060,5350,5350,5360,5350,212
|
|
20250102,114000,2114576760,5360,5360,5360,5360,734
|
|
20250102,113900,2110642520,5380,5370,5380,5370,286
|
|
20250102,113800,2109105920,5370,5360,5370,5360,654
|
|
20250102,113700,2105594140,5360,5370,5370,5360,44
|
|
20250102,113600,2105358220,5370,5370,5370,5360,82
|
|
20250102,113500,2104918590,5370,5370,5380,5370,83
|
|
20250102,113400,2104472790,5370,5370,5380,5370,783
|
|
20250102,113300,2100266080,5370,5380,5380,5370,3657
|
|
20250102,113200,2080591430,5380,5380,5380,5370,1070
|
|
20250102,113100,2074839860,5370,5370,5370,5370,1046
|
|
20250102,113000,2069222840,5370,5360,5370,5340,2958
|
|
20250102,112900,2053424050,5370,5370,5370,5370,2
|
|
20250102,112800,2053413310,5370,5360,5370,5350,2586
|
|
20250102,112700,2039575340,5360,5380,5380,5350,208
|
|
20250102,112600,2038460840,5380,5370,5380,5350,82
|
|
20250102,112500,2038020580,5380,5370,5380,5370,73
|
|
20250102,112400,2037627870,5380,5370,5380,5360,3166
|
|
20250102,112300,2020596790,5370,5380,5380,5360,770
|
|
20250102,112200,2016462090,5380,5360,5380,5360,2475
|
|
20250102,112100,2003170820,5360,5350,5360,5350,391
|
|
20250102,112000,2001077100,5350,5330,5350,5330,235
|
|
20250102,111900,1999820050,5350,5330,5350,5330,2207
|
|
20250102,111800,1988056720,5330,5350,5370,5330,1404
|
|
20250102,111700,1980572730,5340,5340,5340,5330,2940
|
|
20250102,111600,1964886820,5350,5340,5350,5340,760
|
|
20250102,111500,1960827900,5340,5360,5370,5340,1833
|
|
20250102,111400,1951011460,5370,5380,5380,5370,1857
|
|
20250102,111300,1941039360,5380,5390,5390,5370,1695
|
|
20250102,111200,1931917290,5390,5380,5390,5380,2393
|
|
20250102,111100,1919040820,5380,5370,5380,5370,808
|
|
20250102,111000,1914701540,5370,5380,5380,5370,1454
|
|
20250102,110900,1906884210,5380,5390,5390,5380,5411
|
|
20250102,110800,1877754180,5380,5380,5390,5380,2855
|
|
20250102,110700,1862393170,5380,5370,5380,5370,3616
|
|
20250102,110600,1842962340,5370,5370,5370,5370,1162
|
|
20250102,110500,1836722400,5370,5360,5370,5360,7236
|
|
20250102,110400,1797896800,5350,5350,5360,5350,1017
|
|
20250102,110300,1792453060,5350,5350,5360,5350,2479
|
|
20250102,110200,1779190210,5360,5360,5360,5350,797
|
|
20250102,110100,1774925600,5350,5350,5350,5350,605
|
|
20250102,110000,1771688850,5360,5370,5370,5350,988
|
|
20250102,105900,1766387570,5370,5350,5370,5340,10244
|
|
20250102,105800,1711545430,5360,5350,5360,5350,4182
|
|
20250102,105700,1689162790,5350,5340,5350,5340,136
|
|
20250102,105600,1688436540,5340,5330,5340,5330,197
|
|
20250102,105500,1687384800,5330,5350,5350,5330,1196
|
|
20250102,105400,1681001330,5350,5360,5370,5350,3340
|
|
20250102,105300,1663099940,5360,5350,5360,5350,977
|
|
20250102,105200,1657872830,5350,5340,5360,5340,514
|
|
20250102,105100,1655126240,5340,5350,5360,5340,889
|
|
20250102,105000,1650370940,5350,5360,5370,5350,3751
|
|
20250102,104900,1630266620,5360,5360,5370,5360,1671
|
|
20250102,104800,1621305370,5360,5370,5370,5360,766
|
|
20250102,104700,1617194190,5370,5370,5370,5360,3446
|
|
20250102,104600,1598693270,5370,5380,5380,5370,2609
|
|
20250102,104500,1584666880,5380,5380,5380,5370,3877
|
|
20250102,104400,1563808660,5370,5370,5370,5360,1639
|
|
20250102,104300,1555017230,5360,5370,5370,5360,1522
|
|
20250102,104200,1546853880,5370,5340,5380,5320,10259
|
|
20250102,104100,1491875550,5320,5340,5340,5310,5755
|
|
20250102,104000,1461204010,5340,5370,5370,5340,7472
|
|
20250102,103900,1421168400,5370,5370,5370,5360,1651
|
|
20250102,103800,1412302580,5360,5370,5370,5360,2598
|
|
20250102,103700,1398351340,5370,5370,5390,5360,9491
|
|
20250102,103600,1347313010,5360,5370,5380,5360,3844
|
|
20250102,103500,1326670200,5370,5350,5380,5350,17580
|
|
20250102,103400,1232247470,5350,5340,5360,5330,10111
|
|
20250102,103300,1178208460,5330,5330,5330,5320,2351
|
|
20250102,103200,1165684550,5330,5340,5340,5330,1819
|
|
20250102,103100,1155988260,5340,5340,5350,5340,2537
|
|
20250102,103000,1142440380,5340,5330,5340,5330,1548
|
|
20250102,102900,1134177100,5330,5310,5330,5310,5579
|
|
20250102,102800,1104465800,5310,5320,5330,5310,4121
|
|
20250102,102700,1082566490,5320,5340,5340,5320,1613
|
|
20250102,102600,1073983570,5340,5340,5340,5320,8562
|
|
20250102,102500,1028369800,5330,5340,5340,5330,2088
|
|
20250102,102400,1017229340,5330,5320,5340,5320,8584
|
|
20250102,102300,971484920,5330,5330,5330,5320,1063
|
|
20250102,102200,965819140,5330,5320,5340,5320,8383
|
|
20250102,102100,921164510,5320,5320,5320,5300,876
|
|
20250102,102000,916512510,5320,5320,5320,5310,2989
|
|
20250102,101900,900636500,5320,5300,5320,5300,3554
|
|
20250102,101800,881741330,5300,5320,5330,5290,1171
|
|
20250102,101700,875525950,5320,5320,5320,5310,1172
|
|
20250102,101600,869291080,5320,5320,5330,5300,5516
|
|
20250102,101500,840004410,5320,5300,5320,5300,8764
|
|
20250102,101400,793500470,5300,5320,5320,5300,6316
|
|
20250102,101300,759912620,5280,5290,5320,5280,5182
|
|
20250102,101200,732440530,5290,5300,5300,5270,7466
|
|
20250102,101100,692925030,5290,5280,5290,5270,5669
|
|
20250102,101000,663008060,5280,5290,5290,5280,6398
|
|
20250102,100900,629180870,5270,5270,5300,5270,9742
|
|
20250102,100800,577757640,5270,5260,5280,5240,7499
|
|
20250102,100700,538311660,5250,5240,5260,5240,8614
|
|
20250102,100600,493071170,5250,5210,5250,5200,13709
|
|
20250102,100500,421576160,5210,5210,5210,5190,1557
|
|
20250102,100400,413469770,5210,5180,5210,5180,6471
|
|
20250102,100300,379876150,5180,5190,5210,5160,5080
|
|
20250102,100200,353569420,5180,5180,5200,5160,12663
|
|
20250102,100100,288000340,5180,5210,5210,5180,4835
|
|
20250102,100000,262877670,5200,5170,5220,5170,49525
|