620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,191700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,191600,4006650760,6200,6200,6200,6200,0
|
|
20250115,191500,4006650760,6200,6200,6200,6200,0
|
|
20250115,191400,4006650760,6200,6200,6200,6200,0
|
|
20250115,191300,4006650760,6200,6200,6200,6200,0
|
|
20250115,191200,4006650760,6200,6200,6200,6200,0
|
|
20250115,191100,4006650760,6200,6200,6200,6200,0
|
|
20250115,191000,4006650760,6200,6200,6200,6200,0
|
|
20250115,190900,4006650760,6200,6200,6200,6200,0
|
|
20250115,190800,4006650760,6200,6200,6200,6200,0
|
|
20250115,190700,4006650760,6200,6200,6200,6200,0
|
|
20250115,190600,4006650760,6200,6200,6200,6200,0
|
|
20250115,190500,4006650760,6200,6200,6200,6200,0
|
|
20250115,190400,4006650760,6200,6200,6200,6200,0
|
|
20250115,190300,4006650760,6200,6200,6200,6200,0
|
|
20250115,190200,4006650760,6200,6200,6200,6200,0
|
|
20250115,190100,4006650760,6200,6200,6200,6200,0
|
|
20250115,190000,4006650760,6200,6200,6200,6200,0
|
|
20250115,185900,4006650760,6200,6200,6200,6200,0
|
|
20250115,185800,4006650760,6200,6200,6200,6200,0
|
|
20250115,185700,4006650760,6200,6200,6200,6200,0
|
|
20250115,185600,4006650760,6200,6200,6200,6200,0
|
|
20250115,185500,4006650760,6200,6200,6200,6200,0
|
|
20250115,185400,4006650760,6200,6200,6200,6200,0
|
|
20250115,185300,4006650760,6200,6200,6200,6200,0
|
|
20250115,185200,4006650760,6200,6200,6200,6200,0
|
|
20250115,185100,4006650760,6200,6200,6200,6200,0
|
|
20250115,185000,4006650760,6200,6200,6200,6200,0
|
|
20250115,184900,4006650760,6200,6200,6200,6200,0
|
|
20250115,184800,4006650760,6200,6200,6200,6200,0
|
|
20250115,184700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,184600,4006650760,6200,6200,6200,6200,0
|
|
20250115,184500,4006650760,6200,6200,6200,6200,0
|
|
20250115,184400,4006650760,6200,6200,6200,6200,0
|
|
20250115,184300,4006650760,6200,6200,6200,6200,0
|
|
20250115,184200,4006650760,6200,6200,6200,6200,0
|
|
20250115,184100,4006650760,6200,6200,6200,6200,0
|
|
20250115,184000,4006650760,6200,6200,6200,6200,0
|
|
20250115,183900,4006650760,6200,6200,6200,6200,0
|
|
20250115,183800,4006650760,6200,6200,6200,6200,0
|
|
20250115,183700,4006650760,6200,6200,6200,6200,0
|
|
20250115,183600,4006650760,6200,6200,6200,6200,0
|
|
20250115,183500,4006650760,6200,6200,6200,6200,0
|
|
20250115,183400,4006650760,6200,6200,6200,6200,0
|
|
20250115,183300,4006650760,6200,6200,6200,6200,0
|
|
20250115,183200,4006650760,6200,6200,6200,6200,0
|
|
20250115,183100,4006650760,6200,6200,6200,6200,0
|
|
20250115,183000,4006650760,6200,6200,6200,6200,0
|
|
20250115,182900,4006650760,6200,6200,6200,6200,0
|
|
20250115,182800,4006650760,6200,6200,6200,6200,0
|
|
20250115,182700,4006650760,6200,6200,6200,6200,0
|
|
20250115,182600,4006650760,6200,6200,6200,6200,0
|
|
20250115,182500,4006650760,6200,6200,6200,6200,0
|
|
20250115,182400,4006650760,6200,6200,6200,6200,0
|
|
20250115,182300,4006650760,6200,6200,6200,6200,0
|
|
20250115,182200,4006650760,6200,6200,6200,6200,0
|
|
20250115,182100,4006650760,6200,6200,6200,6200,0
|
|
20250115,182000,4006650760,6200,6200,6200,6200,0
|
|
20250115,181900,4006650760,6200,6200,6200,6200,0
|
|
20250115,181800,4006650760,6200,6200,6200,6200,0
|
|
20250115,181700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,181600,4006650760,6200,6200,6200,6200,0
|
|
20250115,181500,4006650760,6200,6200,6200,6200,0
|
|
20250115,181400,4006650760,6200,6200,6200,6200,0
|
|
20250115,181300,4006650760,6200,6200,6200,6200,0
|
|
20250115,181200,4006650760,6200,6200,6200,6200,0
|
|
20250115,181100,4006650760,6200,6200,6200,6200,0
|
|
20250115,181000,4006650760,6200,6200,6200,6200,0
|
|
20250115,180900,4006650760,6200,6200,6200,6200,0
|
|
20250115,180800,4006650760,6200,6200,6200,6200,0
|
|
20250115,180700,4006650760,6200,6200,6200,6200,0
|
|
20250115,180600,4006650760,6200,6200,6200,6200,0
|
|
20250115,180500,4006650760,6200,6200,6200,6200,0
|
|
20250115,180400,4006650760,6200,6200,6200,6200,0
|
|
20250115,180300,4006650760,6200,6200,6200,6200,0
|
|
20250115,180200,4006650760,6200,6200,6200,6200,0
|
|
20250115,180100,4006650760,6200,6200,6200,6200,0
|
|
20250115,180000,4006650760,6200,6200,6200,6200,0
|
|
20250115,175900,4006650760,6200,6200,6200,6200,0
|
|
20250115,175800,4006650760,6200,6200,6200,6200,0
|
|
20250115,175700,4006650760,6200,6200,6200,6200,0
|
|
20250115,175600,4006650760,6200,6200,6200,6200,0
|
|
20250115,175500,4006650760,6200,6200,6200,6200,0
|
|
20250115,175400,4006650760,6200,6200,6200,6200,0
|
|
20250115,175300,4006650760,6200,6200,6200,6200,0
|
|
20250115,175200,4006650760,6200,6200,6200,6200,0
|
|
20250115,175100,4006650760,6200,6200,6200,6200,0
|
|
20250115,175000,4006650760,6200,6200,6200,6200,0
|
|
20250115,174900,4006650760,6200,6200,6200,6200,0
|
|
20250115,174800,4006650760,6200,6200,6200,6200,0
|
|
20250115,174700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,174600,4006650760,6200,6200,6200,6200,0
|
|
20250115,174500,4006650760,6200,6200,6200,6200,0
|
|
20250115,174400,4006650760,6200,6200,6200,6200,0
|
|
20250115,174300,4006650760,6200,6200,6200,6200,0
|
|
20250115,174200,4006650760,6200,6200,6200,6200,0
|
|
20250115,174100,4006650760,6200,6200,6200,6200,0
|
|
20250115,174000,4006650760,6200,6200,6200,6200,0
|
|
20250115,173900,4006650760,6200,6200,6200,6200,0
|
|
20250115,173800,4006650760,6200,6200,6200,6200,0
|
|
20250115,173700,4006650760,6200,6200,6200,6200,0
|
|
20250115,173600,4006650760,6200,6200,6200,6200,0
|
|
20250115,173500,4006650760,6200,6200,6200,6200,0
|
|
20250115,173400,4006650760,6200,6200,6200,6200,0
|
|
20250115,173300,4006650760,6200,6200,6200,6200,0
|
|
20250115,173200,4006650760,6200,6200,6200,6200,0
|
|
20250115,173100,4006650760,6200,6200,6200,6200,0
|
|
20250115,173000,4006650760,6200,6200,6200,6200,0
|
|
20250115,172900,4006650760,6200,6200,6200,6200,0
|
|
20250115,172800,4006650760,6200,6200,6200,6200,0
|
|
20250115,172700,4006650760,6200,6200,6200,6200,0
|
|
20250115,172600,4006650760,6200,6200,6200,6200,0
|
|
20250115,172500,4006650760,6200,6200,6200,6200,0
|
|
20250115,172400,4006650760,6200,6200,6200,6200,0
|
|
20250115,172300,4006650760,6200,6200,6200,6200,0
|
|
20250115,172200,4006650760,6200,6200,6200,6200,0
|
|
20250115,172100,4006650760,6200,6200,6200,6200,0
|
|
20250115,172000,4006650760,6200,6200,6200,6200,0
|
|
20250115,171900,4006650760,6200,6200,6200,6200,0
|
|
20250115,171800,4006650760,6200,6200,6200,6200,0
|
|
20250115,171700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,171600,4006650760,6200,6200,6200,6200,0
|
|
20250115,171500,4006650760,6200,6200,6200,6200,0
|
|
20250115,171400,4006650760,6200,6200,6200,6200,0
|
|
20250115,171300,4006650760,6200,6200,6200,6200,0
|
|
20250115,171200,4006650760,6200,6200,6200,6200,0
|
|
20250115,171100,4006650760,6200,6200,6200,6200,0
|
|
20250115,171000,4006650760,6200,6200,6200,6200,0
|
|
20250115,170900,4006650760,6200,6200,6200,6200,0
|
|
20250115,170800,4006650760,6200,6200,6200,6200,0
|
|
20250115,170700,4006650760,6200,6200,6200,6200,0
|
|
20250115,170600,4006650760,6200,6200,6200,6200,0
|
|
20250115,170500,4006650760,6200,6200,6200,6200,0
|
|
20250115,170400,4006650760,6200,6200,6200,6200,0
|
|
20250115,170300,4006650760,6200,6200,6200,6200,0
|
|
20250115,170200,4006650760,6200,6200,6200,6200,0
|
|
20250115,170100,4006650760,6200,6200,6200,6200,0
|
|
20250115,170000,4006650760,6200,6200,6200,6200,0
|
|
20250115,165900,4006650760,6200,6200,6200,6200,0
|
|
20250115,165800,4006650760,6200,6200,6200,6200,0
|
|
20250115,165700,4006650760,6200,6200,6200,6200,0
|
|
20250115,165600,4006650760,6200,6200,6200,6200,0
|
|
20250115,165500,4006650760,6200,6200,6200,6200,0
|
|
20250115,165400,4006650760,6200,6200,6200,6200,0
|
|
20250115,165300,4006650760,6200,6200,6200,6200,0
|
|
20250115,165200,4006650760,6200,6200,6200,6200,0
|
|
20250115,165100,4006650760,6200,6200,6200,6200,0
|
|
20250115,165000,4006650760,6200,6200,6200,6200,0
|
|
20250115,164900,4006650760,6200,6200,6200,6200,0
|
|
20250115,164800,4006650760,6200,6200,6200,6200,0
|
|
20250115,164700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,164600,4006650760,6200,6200,6200,6200,0
|
|
20250115,164500,4006650760,6200,6200,6200,6200,0
|
|
20250115,164400,4006650760,6200,6200,6200,6200,0
|
|
20250115,164300,4006650760,6200,6200,6200,6200,0
|
|
20250115,164200,4006650760,6200,6200,6200,6200,0
|
|
20250115,164100,4006650760,6200,6200,6200,6200,0
|
|
20250115,164000,4006650760,6200,6200,6200,6200,0
|
|
20250115,163900,4006650760,6200,6200,6200,6200,0
|
|
20250115,163800,4006650760,6200,6200,6200,6200,0
|
|
20250115,163700,4006650760,6200,6200,6200,6200,0
|
|
20250115,163600,4006650760,6200,6200,6200,6200,0
|
|
20250115,163500,4006650760,6200,6200,6200,6200,0
|
|
20250115,163400,4006650760,6200,6200,6200,6200,0
|
|
20250115,163300,4006650760,6200,6200,6200,6200,0
|
|
20250115,163200,4006650760,6200,6200,6200,6200,0
|
|
20250115,163100,4006650760,6200,6200,6200,6200,0
|
|
20250115,163000,4006650760,6200,6200,6200,6200,0
|
|
20250115,162900,4006650760,6200,6200,6200,6200,0
|
|
20250115,162800,4006650760,6200,6200,6200,6200,0
|
|
20250115,162700,4006650760,6200,6200,6200,6200,0
|
|
20250115,162600,4006650760,6200,6200,6200,6200,0
|
|
20250115,162500,4006650760,6200,6200,6200,6200,0
|
|
20250115,162400,4006650760,6200,6200,6200,6200,0
|
|
20250115,162300,4006650760,6200,6200,6200,6200,0
|
|
20250115,162200,4006650760,6200,6200,6200,6200,0
|
|
20250115,162100,4006650760,6200,6200,6200,6200,0
|
|
20250115,162000,4006650760,6200,6200,6200,6200,0
|
|
20250115,161900,4006650760,6200,6200,6200,6200,0
|
|
20250115,161800,4006650760,6200,6200,6200,6200,0
|
|
20250115,161700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,161600,4006650760,6200,6200,6200,6200,0
|
|
20250115,161500,4006650760,6200,6200,6200,6200,0
|
|
20250115,161400,4006650760,6200,6200,6200,6200,0
|
|
20250115,161300,4006650760,6200,6200,6200,6200,0
|
|
20250115,161200,4006650760,6200,6200,6200,6200,0
|
|
20250115,161100,4006650760,6200,6200,6200,6200,0
|
|
20250115,161000,4006650760,6200,6200,6200,6200,0
|
|
20250115,160900,4006650760,6200,6200,6200,6200,0
|
|
20250115,160800,4006650760,6200,6200,6200,6200,0
|
|
20250115,160700,4006650760,6200,6200,6200,6200,0
|
|
20250115,160600,4006650760,6200,6200,6200,6200,0
|
|
20250115,160500,4006650760,6200,6200,6200,6200,0
|
|
20250115,160400,4006650760,6200,6200,6200,6200,0
|
|
20250115,160300,4006650760,6200,6200,6200,6200,0
|
|
20250115,160200,4006650760,6200,6200,6200,6200,0
|
|
20250115,160100,4006650760,6200,6200,6200,6200,0
|
|
20250115,160000,4006650760,6200,6200,6200,6200,0
|
|
20250115,155900,4006650760,6200,6200,6200,6200,0
|
|
20250115,155800,4006650760,6200,6200,6200,6200,0
|
|
20250115,155700,4006650760,6200,6200,6200,6200,0
|
|
20250115,155600,4006650760,6200,6200,6200,6200,0
|
|
20250115,155500,4006650760,6200,6200,6200,6200,0
|
|
20250115,155400,4006650760,6200,6200,6200,6200,0
|
|
20250115,155300,4006650760,6200,6200,6200,6200,0
|
|
20250115,155200,4006650760,6200,6200,6200,6200,0
|
|
20250115,155100,4006650760,6200,6200,6200,6200,0
|
|
20250115,155000,4006650760,6200,6200,6200,6200,0
|
|
20250115,154900,4006650760,6200,6200,6200,6200,0
|
|
20250115,154800,4006650760,6200,6200,6200,6200,0
|
|
20250115,154700,4006650760,6200,6200,6200,6200,32610
|
|
20250115,154600,4006650760,6200,6200,6200,6200,0
|
|
20250115,154500,4006650760,6200,6200,6200,6200,0
|
|
20250115,154400,4006650760,6200,6200,6200,6200,0
|
|
20250115,154300,4006650760,6200,6200,6200,6200,0
|
|
20250115,154200,4006650760,6200,6200,6200,6200,0
|
|
20250115,154100,4006650760,6200,6200,6200,6200,0
|
|
20250115,154000,4006650760,6200,6200,6200,6200,0
|
|
20250115,153900,4006650760,6200,6200,6200,6200,0
|
|
20250115,153800,4006650760,6200,6200,6200,6200,0
|
|
20250115,153700,4006650760,6200,6200,6200,6200,0
|
|
20250115,153600,4006650760,6200,6200,6200,6200,0
|
|
20250115,153500,4006650760,6200,6200,6200,6200,0
|
|
20250115,153400,4006650760,6200,6200,6200,6200,0
|
|
20250115,153300,4006650760,6200,6200,6200,6200,0
|
|
20250115,153200,4006650760,6200,6200,6200,6200,0
|
|
20250115,153100,4006650760,6200,6200,6200,6200,0
|
|
20250115,153000,4006650760,6200,6200,6200,6200,32610
|
|
20250115,152900,3804468760,6270,6270,6270,6270,0
|
|
20250115,152800,3804468760,6270,6270,6270,6270,0
|
|
20250115,152700,3804468760,6270,6270,6270,6270,0
|
|
20250115,152600,3804468760,6270,6270,6270,6270,0
|
|
20250115,152500,3804468760,6270,6270,6270,6270,0
|
|
20250115,152400,3804468760,6270,6270,6270,6270,0
|
|
20250115,152300,3804468760,6270,6270,6270,6270,0
|
|
20250115,152200,3804468760,6270,6270,6270,6270,0
|
|
20250115,152100,3804468760,6270,6270,6270,6270,0
|
|
20250115,152000,3804468760,6270,6270,6270,6270,0
|
|
20250115,151900,3804468760,6270,6240,6270,6230,7693
|
|
20250115,151800,3756469230,6250,6240,6250,6230,3837
|
|
20250115,151700,3732507810,6250,6250,6250,6230,10633
|
|
20250115,151600,3666156550,6250,6250,6260,6240,4888
|
|
20250115,151500,3635613090,6240,6260,6270,6240,6997
|
|
20250115,151400,3591875250,6260,6280,6280,6260,7288
|
|
20250115,151300,3546209800,6290,6300,6300,6280,220
|
|
20250115,151200,3544825300,6290,6280,6290,6270,1521
|
|
20250115,151100,3535262980,6270,6300,6300,6270,1054
|
|
20250115,151000,3528653310,6270,6280,6300,6270,130
|
|
20250115,150900,3527837620,6280,6280,6300,6280,1132
|
|
20250115,150800,3520728640,6280,6290,6310,6280,1642
|
|
20250115,150700,3510391650,6310,6300,6310,6290,2044
|
|
20250115,150600,3497525660,6300,6270,6300,6270,3250
|
|
20250115,150500,3477068760,6270,6270,6270,6270,2
|
|
20250115,150400,3477056220,6270,6270,6280,6270,2567
|
|
20250115,150300,3460949300,6280,6280,6280,6280,46
|
|
20250115,150200,3460660420,6290,6290,6290,6260,3729
|
|
20250115,150100,3437307250,6260,6260,6260,6260,1744
|
|
20250115,150000,3426389810,6270,6270,6270,6270,3000
|
|
20250115,145900,3407579810,6270,6270,6280,6270,3509
|
|
20250115,145800,3385566430,6280,6280,6280,6280,130
|
|
20250115,145700,3384750030,6280,6270,6280,6270,1557
|
|
20250115,145600,3374980570,6270,6270,6280,6270,618
|
|
20250115,145500,3371104650,6270,6270,6280,6270,1418
|
|
20250115,145400,3362212890,6270,6260,6270,6260,580
|
|
20250115,145300,3358577950,6270,6270,6280,6270,348
|
|
20250115,145200,3356395980,6280,6270,6280,6270,2621
|
|
20250115,145100,3339956500,6280,6270,6280,6270,366
|
|
20250115,145000,3337661670,6290,6280,6290,6260,2303
|
|
20250115,144900,3323209850,6300,6280,6300,6280,707
|
|
20250115,144800,3318767800,6300,6270,6300,6270,2067
|
|
20250115,144700,3305794770,6270,6260,6280,6260,597
|
|
20250115,144600,3302057330,6260,6270,6270,6260,1264
|
|
20250115,144500,3294144030,6270,6260,6280,6250,6437
|
|
20250115,144400,3253877960,6260,6270,6280,6260,3148
|
|
20250115,144300,3234145030,6270,6270,6290,6270,382
|
|
20250115,144200,3231749870,6270,6290,6290,6270,1131
|
|
20250115,144100,3224654320,6270,6270,6290,6270,528
|
|
20250115,144000,3221343690,6280,6290,6290,6270,7305
|
|
20250115,143900,3175493660,6300,6300,6300,6290,559
|
|
20250115,143800,3171977430,6290,6300,6300,6290,594
|
|
20250115,143700,3168239470,6290,6300,6300,6290,844
|
|
20250115,143600,3162922330,6300,6290,6300,6290,104
|
|
20250115,143500,3162267140,6290,6290,6290,6290,631
|
|
20250115,143400,3158298150,6290,6300,6300,6290,1304
|
|
20250115,143300,3150084590,6300,6310,6310,6300,134
|
|
20250115,143200,3149240330,6310,6300,6310,6300,338
|
|
20250115,143100,3147110560,6300,6300,6310,6300,849
|
|
20250115,143000,3141761820,6310,6310,6310,6310,919
|
|
20250115,142900,3135962930,6310,6300,6310,6300,480
|
|
20250115,142800,3132936300,6300,6310,6310,6300,906
|
|
20250115,142700,3127219450,6310,6320,6320,6300,223
|
|
20250115,142600,3125813360,6320,6300,6320,6300,404
|
|
20250115,142500,3123261190,6300,6320,6320,6300,23
|
|
20250115,142400,3123116080,6320,6320,6320,6310,419
|
|
20250115,142300,3120471570,6320,6330,6330,6320,13
|
|
20250115,142200,3120389400,6300,6310,6320,6300,5663
|
|
20250115,142100,3084613720,6300,6290,6310,6290,1877
|
|
20250115,142000,3072791760,6290,6300,6300,6290,3
|
|
20250115,141900,3072772870,6300,6290,6300,6290,799
|
|
20250115,141800,3067745740,6290,6280,6290,6280,552
|
|
20250115,141700,3064277180,6280,6270,6280,6270,590
|
|
20250115,141600,3060577870,6270,6270,6270,6260,1198
|
|
20250115,141500,3053073210,6260,6270,6270,6260,341
|
|
20250115,141400,3050937040,6270,6260,6270,6260,1055
|
|
20250115,141300,3044329360,6260,6260,6260,6260,5470
|
|
20250115,141200,3010087160,6260,6270,6270,6260,169
|
|
20250115,141100,3009028820,6270,6260,6270,6260,1022
|
|
20250115,141000,3002629880,6260,6270,6280,6260,610
|
|
20250115,140900,2998808980,6270,6270,6270,6270,1800
|
|
20250115,140800,2987522980,6270,6270,6280,6270,6662
|
|
20250115,140700,2945745170,6280,6280,6280,6270,426
|
|
20250115,140600,2943072370,6280,6270,6280,6270,252
|
|
20250115,140500,2941489890,6280,6280,6280,6280,366
|
|
20250115,140400,2939191410,6280,6290,6290,6280,541
|
|
20250115,140300,2935792620,6290,6280,6300,6280,583
|
|
20250115,140200,2932125380,6270,6280,6290,6270,397
|
|
20250115,140100,2929635820,6280,6280,6280,6280,215
|
|
20250115,140000,2928285620,6290,6280,6290,6270,993
|
|
20250115,135900,2922049100,6280,6280,6280,6280,972
|
|
20250115,135800,2915944940,6280,6280,6280,6280,387
|
|
20250115,135700,2913514580,6290,6290,6290,6290,5
|
|
20250115,135600,2913483130,6290,6300,6300,6280,65
|
|
20250115,135500,2913074210,6300,6290,6300,6280,1315
|
|
20250115,135400,2904815280,6290,6290,6290,6290,686
|
|
20250115,135300,2900500340,6290,6300,6300,6290,20
|
|
20250115,135200,2900374380,6300,6290,6310,6290,316
|
|
20250115,135100,2898384880,6290,6290,6310,6290,149
|
|
20250115,135000,2897447650,6310,6290,6310,6290,593
|
|
20250115,134900,2893712840,6290,6300,6300,6290,2023
|
|
20250115,134800,2880973450,6310,6300,6310,6300,356
|
|
20250115,134700,2878730550,6310,6310,6310,6310,1
|
|
20250115,134600,2878724240,6310,6300,6310,6300,293
|
|
20250115,134500,2876877410,6300,6310,6310,6300,170
|
|
20250115,134400,2875806210,6310,6310,6310,6300,25
|
|
20250115,134300,2875648600,6300,6300,6300,6300,580
|
|
20250115,134200,2871994600,6300,6300,6300,6300,225
|
|
20250115,134100,2870577100,6300,6290,6300,6290,360
|
|
20250115,134000,2868309700,6290,6280,6290,6280,764
|
|
20250115,133900,2863505960,6280,6280,6280,6280,34
|
|
20250115,133800,2863292440,6280,6280,6290,6280,164
|
|
20250115,133700,2862262460,6280,6290,6290,6280,186
|
|
20250115,133600,2861094270,6280,6280,6280,6280,11
|
|
20250115,133500,2861025190,6290,6290,6290,6290,0
|
|
20250115,133400,2861025190,6290,6290,6290,6270,1938
|
|
20250115,133300,2848850040,6290,6290,6290,6290,20
|
|
20250115,133200,2848724240,6290,6300,6300,6290,89
|
|
20250115,133100,2848163600,6300,6300,6300,6290,208
|
|
20250115,133000,2846853230,6300,6280,6300,6280,61
|
|
20250115,132900,2846469720,6280,6280,6280,6280,787
|
|
20250115,132800,2841527360,6280,6290,6290,6280,2459
|
|
20250115,132700,2826084790,6300,6290,6300,6290,1123
|
|
20250115,132600,2819020650,6300,6290,6300,6290,310
|
|
20250115,132500,2817070650,6290,6300,6300,6290,945
|
|
20250115,132400,2811120410,6310,6300,6310,6300,981
|
|
20250115,132300,2804939810,6310,6300,6310,6300,102
|
|
20250115,132200,2804296210,6310,6310,6310,6300,1213
|
|
20250115,132100,2796649510,6310,6310,6310,6310,50
|
|
20250115,132000,2796334010,6300,6300,6300,6300,3
|
|
20250115,131900,2796315110,6300,6310,6310,6300,2
|
|
20250115,131800,2796302500,6300,6310,6310,6290,278
|
|
20250115,131700,2794553580,6300,6300,6300,6300,1185
|
|
20250115,131600,2787088080,6300,6310,6310,6300,1456
|
|
20250115,131500,2777907250,6310,6310,6310,6310,123
|
|
20250115,131400,2777131120,6310,6310,6310,6310,0
|
|
20250115,131300,2777131120,6310,6310,6320,6310,21
|
|
20250115,131200,2776998600,6310,6310,6310,6310,250
|
|
20250115,131100,2775421100,6310,6310,6310,6310,187
|
|
20250115,131000,2774241130,6300,6300,6300,6300,426
|
|
20250115,130900,2771557330,6290,6290,6290,6290,329
|
|
20250115,130800,2769487920,6290,6280,6290,6280,87
|
|
20250115,130700,2768941490,6280,6290,6290,6280,96
|
|
20250115,130600,2768337950,6290,6290,6290,6280,74
|
|
20250115,130500,2767872690,6290,6290,6290,6290,879
|
|
20250115,130400,2762343780,6290,6280,6290,6280,72
|
|
20250115,130300,2761891020,6280,6280,6280,6280,1919
|
|
20250115,130200,2749839700,6280,6280,6280,6280,757
|
|
20250115,130100,2745085740,6290,6290,6290,6290,122
|
|
20250115,130000,2744318360,6290,6290,6290,6290,5
|
|
20250115,125900,2744286910,6290,6300,6300,6280,1160
|
|
20250115,125800,2737000280,6300,6290,6300,6290,41
|
|
20250115,125700,2736742380,6290,6290,6300,6280,980
|
|
20250115,125600,2730583890,6290,6280,6290,6280,16
|
|
20250115,125500,2730483260,6290,6280,6290,6280,1472
|
|
20250115,125400,2721237460,6280,6290,6290,6280,236
|
|
20250115,125300,2719755020,6290,6290,6290,6280,312
|
|
20250115,125200,2717793770,6280,6290,6290,6280,403
|
|
20250115,125100,2715261700,6300,6290,6300,6290,12
|
|
20250115,125000,2715186210,6290,6300,6300,6290,3082
|
|
20250115,124900,2695799570,6300,6300,6300,6300,12
|
|
20250115,124800,2695723970,6300,6300,6300,6300,99
|
|
20250115,124700,2695100270,6300,6310,6310,6290,4631
|
|
20250115,124600,2665940740,6310,6310,6310,6310,123
|
|
20250115,124500,2665164610,6310,6290,6310,6290,406
|
|
20250115,124400,2662606010,6290,6300,6300,6290,135
|
|
20250115,124300,2661755560,6300,6300,6300,6300,452
|
|
20250115,124200,2658907960,6300,6300,6310,6300,165
|
|
20250115,124100,2657866880,6300,6290,6300,6290,854
|
|
20250115,124000,2652491680,6290,6300,6300,6290,175
|
|
20250115,123900,2651390330,6300,6300,6300,6300,138
|
|
20250115,123800,2650520930,6290,6300,6300,6290,416
|
|
20250115,123700,2647902740,6300,6300,6300,6300,10
|
|
20250115,123600,2647839740,6290,6290,6290,6290,485
|
|
20250115,123500,2644789090,6290,6320,6320,6290,793
|
|
20250115,123400,2639793150,6320,6300,6320,6300,354
|
|
20250115,123300,2637559870,6300,6300,6300,6300,202
|
|
20250115,123200,2636287270,6300,6300,6300,6300,784
|
|
20250115,123100,2631348070,6300,6310,6310,6300,642
|
|
20250115,123000,2627301870,6320,6320,6320,6310,397
|
|
20250115,122900,2624794760,6320,6320,6320,6310,235
|
|
20250115,122800,2623311180,6320,6310,6320,6310,122
|
|
20250115,122700,2622541350,6310,6320,6320,6310,329
|
|
20250115,122600,2620462570,6310,6310,6310,6310,479
|
|
20250115,122500,2617440080,6310,6310,6310,6310,50
|
|
20250115,122400,2617124580,6310,6320,6320,6310,132
|
|
20250115,122300,2616291300,6310,6300,6310,6300,67
|
|
20250115,122200,2615868870,6310,6310,6310,6300,2958
|
|
20250115,122100,2597230820,6320,6320,6320,6320,48
|
|
20250115,122000,2596927460,6320,6320,6320,6320,379
|
|
20250115,121900,2594532180,6320,6320,6320,6320,6
|
|
20250115,121800,2594494260,6320,6320,6320,6320,13
|
|
20250115,121700,2594412100,6320,6320,6320,6320,0
|
|
20250115,121600,2594412100,6320,6310,6320,6310,158
|
|
20250115,121500,2593414540,6320,6320,6330,6320,104
|
|
20250115,121400,2592757150,6320,6310,6320,6310,160
|
|
20250115,121300,2591745970,6310,6300,6310,6300,575
|
|
20250115,121200,2588118470,6310,6310,6310,6310,27
|
|
20250115,121100,2587948100,6310,6310,6310,6300,520
|
|
20250115,121000,2584667100,6310,6300,6310,6300,250
|
|
20250115,120900,2583091600,6300,6320,6320,6300,1586
|
|
20250115,120800,2573088980,6320,6320,6320,6320,20
|
|
20250115,120700,2572962580,6320,6310,6320,6310,280
|
|
20250115,120600,2571194780,6310,6330,6330,6310,38
|
|
20250115,120500,2570954810,6330,6330,6330,6330,8
|
|
20250115,120400,2570904170,6310,6310,6320,6310,490
|
|
20250115,120300,2567810510,6320,6320,6320,6320,684
|
|
20250115,120200,2563487630,6310,6310,6310,6310,515
|
|
20250115,120100,2560237980,6310,6310,6310,6310,434
|
|
20250115,120000,2557499440,6310,6310,6310,6310,22
|
|
20250115,115900,2557360620,6310,6310,6310,6310,781
|
|
20250115,115800,2552432510,6310,6310,6310,6310,32
|
|
20250115,115700,2552230590,6310,6320,6320,6310,1865
|
|
20250115,115600,2540462300,6320,6320,6320,6310,949
|
|
20250115,115500,2534471990,6310,6300,6310,6300,722
|
|
20250115,115400,2529917030,6300,6290,6300,6290,1835
|
|
20250115,115300,2518357330,6290,6280,6290,6280,1242
|
|
20250115,115200,2510547570,6280,6270,6280,6270,230
|
|
20250115,115100,2509105260,6270,6270,6270,6270,0
|
|
20250115,115000,2509105260,6270,6270,6270,6270,888
|
|
20250115,114900,2503537500,6260,6260,6270,6260,1533
|
|
20250115,114800,2493932040,6260,6270,6270,6260,2914
|
|
20250115,114700,2475685230,6270,6280,6280,6270,8739
|
|
20250115,114600,2420889670,6280,6280,6280,6280,522
|
|
20250115,114500,2417611510,6280,6280,6280,6280,272
|
|
20250115,114400,2415903350,6280,6280,6280,6280,511
|
|
20250115,114300,2412694270,6290,6290,6290,6280,153
|
|
20250115,114200,2411732900,6270,6280,6290,6270,2131
|
|
20250115,114100,2398350850,6280,6280,6280,6270,2604
|
|
20250115,114000,2381997740,6280,6290,6300,6280,9671
|
|
20250115,113900,2321205010,6290,6300,6300,6290,457
|
|
20250115,113800,2318330410,6300,6310,6310,6300,278
|
|
20250115,113700,2316579000,6310,6300,6310,6300,145
|
|
20250115,113600,2315665490,6310,6300,6310,6300,555
|
|
20250115,113500,2312167600,6290,6300,6300,6290,303
|
|
20250115,113400,2310261660,6300,6290,6300,6290,583
|
|
20250115,113300,2306593570,6280,6290,6300,6280,3351
|
|
20250115,113200,2285518410,6290,6290,6300,6290,662
|
|
20250115,113100,2281354360,6290,6300,6300,6290,4984
|
|
20250115,113000,2249978180,6300,6290,6310,6290,597
|
|
20250115,112900,2246222090,6290,6300,6300,6290,1079
|
|
20250115,112800,2239426660,6300,6310,6310,6300,1723
|
|
20250115,112700,2228570940,6310,6300,6310,6300,2509
|
|
20250115,112600,2212763590,6310,6300,6310,6300,3523
|
|
20250115,112500,2190567780,6310,6310,6310,6300,820
|
|
20250115,112400,2185399770,6310,6320,6320,6300,322
|
|
20250115,112300,2183367990,6320,6310,6320,6300,1862
|
|
20250115,112200,2171635400,6310,6320,6320,6300,7754
|
|
20250115,112100,2122693620,6320,6330,6330,6320,541
|
|
20250115,112000,2119273400,6330,6320,6330,6320,2194
|
|
20250115,111900,2105401320,6320,6320,6320,6320,1179
|
|
20250115,111800,2097950040,6330,6320,6330,6320,179
|
|
20250115,111700,2096817370,6330,6320,6330,6320,198
|
|
20250115,111600,2095564480,6320,6330,6330,6320,1085
|
|
20250115,111500,2088706880,6330,6320,6330,6320,4044
|
|
20250115,111400,2063147590,6330,6340,6340,6330,452
|
|
20250115,111300,2060286310,6340,6340,6340,6330,43
|
|
20250115,111200,2060013700,6330,6340,6340,6330,1469
|
|
20250115,111100,2050714850,6340,6340,6340,6330,1014
|
|
20250115,111000,2044296090,6340,6330,6340,6330,677
|
|
20250115,110900,2040010550,6330,6340,6340,6330,1443
|
|
20250115,110800,2030864570,6340,6350,6350,6340,27
|
|
20250115,110700,2030693150,6350,6350,6350,6350,56
|
|
20250115,110600,2030337550,6350,6340,6350,6340,85
|
|
20250115,110500,2029798410,6340,6340,6340,6340,36
|
|
20250115,110400,2029570170,6340,6350,6350,6340,899
|
|
20250115,110300,2023870470,6340,6350,6350,6340,549
|
|
20250115,110200,2020384530,6350,6360,6360,6350,1203
|
|
20250115,110100,2012741460,6360,6350,6360,6350,233
|
|
20250115,110000,2011261650,6350,6340,6350,6340,361
|
|
20250115,105900,2008972800,6340,6340,6340,6340,519
|
|
20250115,105800,2005682340,6330,6330,6330,6330,6480
|
|
20250115,105700,1964663940,6330,6350,6350,6330,7136
|
|
20250115,105600,1919463510,6350,6340,6350,6340,674
|
|
20250115,105500,1915189740,6340,6340,6340,6340,604
|
|
20250115,105400,1911360380,6340,6340,6340,6340,583
|
|
20250115,105300,1907664160,6340,6340,6350,6340,3762
|
|
20250115,105200,1883812960,6350,6370,6370,6350,1501
|
|
20250115,105100,1874271510,6370,6370,6370,6360,187
|
|
20250115,105000,1873080430,6360,6350,6370,6350,803
|
|
20250115,104900,1867979520,6350,6360,6370,6350,2754
|
|
20250115,104800,1850466350,6360,6370,6370,6360,115
|
|
20250115,104700,1849734570,6370,6360,6370,6360,186
|
|
20250115,104600,1848550330,6360,6360,6360,6360,39
|
|
20250115,104500,1848302290,6370,6360,6370,6350,368
|
|
20250115,104400,1845961070,6360,6370,6370,6350,749
|
|
20250115,104300,1841203740,6360,6350,6360,6350,207
|
|
20250115,104200,1839887690,6370,6340,6370,6340,528
|
|
20250115,104100,1836535140,6340,6360,6360,6340,357
|
|
20250115,104000,1834268290,6350,6350,6360,6350,588
|
|
20250115,103900,1830534470,6350,6350,6360,6340,310
|
|
20250115,103800,1828565520,6350,6360,6360,6350,185
|
|
20250115,103700,1827390740,6350,6350,6350,6350,1795
|
|
20250115,103600,1815992490,6350,6350,6350,6350,380
|
|
20250115,103500,1813579490,6350,6360,6360,6350,53
|
|
20250115,103400,1813242860,6360,6360,6360,6350,2127
|
|
20250115,103300,1799735940,6360,6360,6360,6350,162
|
|
20250115,103200,1798705720,6360,6360,6360,6360,635
|
|
20250115,103100,1794667120,6370,6360,6370,6360,803
|
|
20250115,103000,1789556720,6360,6360,6360,6360,41
|
|
20250115,102900,1789295960,6350,6350,6350,6350,154
|
|
20250115,102800,1788318060,6350,6340,6350,6340,542
|
|
20250115,102700,1784881750,6340,6350,6350,6330,813
|
|
20250115,102600,1779728540,6340,6340,6340,6330,1240
|
|
20250115,102500,1771867070,6340,6350,6350,6340,4185
|
|
20250115,102400,1745327300,6350,6340,6350,6340,516
|
|
20250115,102300,1742050710,6350,6350,6350,6340,2700
|
|
20250115,102200,1724931370,6350,6340,6350,6340,893
|
|
20250115,102100,1719269730,6340,6350,6350,6340,3486
|
|
20250115,102000,1697165880,6350,6350,6350,6340,3354
|
|
20250115,101900,1675898280,6340,6360,6360,6340,1277
|
|
20250115,101800,1667800500,6360,6360,6360,6340,4687
|
|
20250115,101700,1638058000,6350,6360,6360,6350,1827
|
|
20250115,101600,1626455310,6350,6360,6360,6350,477
|
|
20250115,101500,1623421800,6360,6360,6360,6350,1260
|
|
20250115,101400,1615417060,6360,6350,6360,6350,260
|
|
20250115,101300,1613763820,6360,6360,6360,6350,502
|
|
20250115,101200,1610574150,6350,6350,6350,6340,1132
|
|
20250115,101100,1603388670,6350,6350,6350,6340,1194
|
|
20250115,101000,1595812350,6340,6350,6360,6340,4650
|
|
20250115,100900,1566285970,6350,6350,6360,6350,124
|
|
20250115,100800,1565498460,6350,6360,6360,6350,2392
|
|
20250115,100700,1550301840,6360,6360,6360,6350,2748
|
|
20250115,100600,1532827530,6360,6370,6380,6360,736
|
|
20250115,100500,1528141650,6390,6370,6390,6370,820
|
|
20250115,100400,1522917630,6370,6370,6390,6370,158
|
|
20250115,100300,1521909470,6390,6370,6390,6360,1921
|
|
20250115,100200,1509684360,6370,6390,6390,6360,602
|
|
20250115,100100,1505850540,6390,6370,6390,6360,1008
|
|
20250115,100000,1499431800,6370,6380,6380,6370,645
|
|
20250115,095900,1495323060,6380,6380,6380,6380,245
|
|
20250115,095800,1493759960,6380,6390,6390,6380,809
|
|
20250115,095700,1488596930,6390,6390,6390,6390,178
|
|
20250115,095600,1487459510,6390,6390,6390,6380,1832
|
|
20250115,095500,1475755640,6390,6370,6390,6370,115
|
|
20250115,095400,1475021990,6370,6390,6390,6360,2316
|
|
20250115,095300,1460283300,6390,6400,6400,6380,258
|
|
20250115,095200,1458635470,6400,6390,6400,6370,1482
|
|
20250115,095100,1449163270,6400,6360,6400,6360,2908
|
|
20250115,095000,1430627270,6380,6350,6380,6350,3606
|
|
20250115,094900,1407687110,6360,6360,6360,6350,2349
|
|
20250115,094800,1392770720,6360,6360,6370,6360,3251
|
|
20250115,094700,1372094090,6360,6370,6370,6360,1146
|
|
20250115,094600,1364798080,6370,6360,6380,6360,682
|
|
20250115,094500,1360454660,6360,6370,6390,6360,3797
|
|
20250115,094400,1336267930,6370,6360,6370,6360,1254
|
|
20250115,094300,1328285040,6360,6370,6370,6360,445
|
|
20250115,094200,1325454740,6380,6360,6380,6350,2506
|
|
20250115,094100,1309515360,6370,6380,6390,6360,1814
|
|
20250115,094000,1297961120,6380,6400,6400,6380,251
|
|
20250115,093900,1296358420,6400,6370,6400,6370,1173
|
|
20250115,093800,1288882530,6380,6400,6400,6380,4006
|
|
20250115,093700,1263305120,6400,6400,6420,6390,976
|
|
20250115,093600,1257058530,6390,6380,6390,6380,3773
|
|
20250115,093500,1232954980,6380,6390,6400,6380,2191
|
|
20250115,093400,1218963770,6380,6390,6390,6380,1314
|
|
20250115,093300,1210570020,6390,6390,6390,6380,286
|
|
20250115,093200,1208743260,6390,6390,6420,6390,556
|
|
20250115,093100,1205181560,6390,6390,6390,6390,503
|
|
20250115,093000,1201967390,6420,6420,6430,6380,6693
|
|
20250115,092900,1159077660,6420,6430,6430,6420,1064
|
|
20250115,092800,1152244840,6430,6420,6440,6420,3214
|
|
20250115,092700,1131607310,6420,6460,6470,6410,8054
|
|
20250115,092600,1079725910,6460,6410,6480,6410,19161
|
|
20250115,092500,956127280,6420,6410,6420,6410,587
|
|
20250115,092400,952362820,6410,6410,6430,6410,2510
|
|
20250115,092300,936254960,6420,6380,6420,6380,5698
|
|
20250115,092200,899789320,6370,6350,6370,6330,7778
|
|
20250115,092100,850464270,6360,6350,6360,6340,9172
|
|
20250115,092000,792263440,6350,6370,6390,6350,6066
|
|
20250115,091900,753674330,6370,6400,6400,6370,10831
|
|
20250115,091800,684583550,6400,6410,6410,6390,1296
|
|
20250115,091700,676298350,6410,6390,6410,6390,1394
|
|
20250115,091600,667382190,6400,6380,6400,6380,1032
|
|
20250115,091500,660796780,6380,6390,6400,6380,3480
|
|
20250115,091400,638557560,6390,6390,6400,6390,2007
|
|
20250115,091300,625726720,6400,6400,6410,6390,4936
|
|
20250115,091200,594142120,6400,6390,6400,6390,4028
|
|
20250115,091100,568391570,6400,6410,6410,6390,5320
|
|
20250115,091000,534355360,6410,6430,6430,6410,5876
|
|
20250115,090900,496657150,6430,6440,6440,6420,2740
|
|
20250115,090800,479043050,6430,6460,6460,6430,5724
|
|
20250115,090700,442173920,6460,6450,6460,6430,5012
|
|
20250115,090600,409856720,6460,6430,6460,6420,3469
|
|
20250115,090500,387519120,6430,6430,6440,6420,5183
|
|
20250115,090400,354227610,6430,6430,6440,6420,2207
|
|
20250115,090300,340048580,6420,6380,6420,6370,6606
|
|
20250115,090200,297766340,6390,6400,6420,6360,12427
|
|
20250115,090100,218482650,6410,6410,6430,6390,4930
|
|
20250115,090000,186900110,6410,6410,6460,6400,27834
|