620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,191700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,191600,7324287150,6380,6380,6380,6380,0
|
|
20250116,191500,7324287150,6380,6380,6380,6380,0
|
|
20250116,191400,7324287150,6380,6380,6380,6380,0
|
|
20250116,191300,7324287150,6380,6380,6380,6380,0
|
|
20250116,191200,7324287150,6380,6380,6380,6380,0
|
|
20250116,191100,7324287150,6380,6380,6380,6380,0
|
|
20250116,191000,7324287150,6380,6380,6380,6380,0
|
|
20250116,190900,7324287150,6380,6380,6380,6380,0
|
|
20250116,190800,7324287150,6380,6380,6380,6380,0
|
|
20250116,190700,7324287150,6380,6380,6380,6380,0
|
|
20250116,190600,7324287150,6380,6380,6380,6380,0
|
|
20250116,190500,7324287150,6380,6380,6380,6380,0
|
|
20250116,190400,7324287150,6380,6380,6380,6380,0
|
|
20250116,190300,7324287150,6380,6380,6380,6380,0
|
|
20250116,190200,7324287150,6380,6380,6380,6380,0
|
|
20250116,190100,7324287150,6380,6380,6380,6380,0
|
|
20250116,190000,7324287150,6380,6380,6380,6380,0
|
|
20250116,185900,7324287150,6380,6380,6380,6380,0
|
|
20250116,185800,7324287150,6380,6380,6380,6380,0
|
|
20250116,185700,7324287150,6380,6380,6380,6380,0
|
|
20250116,185600,7324287150,6380,6380,6380,6380,0
|
|
20250116,185500,7324287150,6380,6380,6380,6380,0
|
|
20250116,185400,7324287150,6380,6380,6380,6380,0
|
|
20250116,185300,7324287150,6380,6380,6380,6380,0
|
|
20250116,185200,7324287150,6380,6380,6380,6380,0
|
|
20250116,185100,7324287150,6380,6380,6380,6380,0
|
|
20250116,185000,7324287150,6380,6380,6380,6380,0
|
|
20250116,184900,7324287150,6380,6380,6380,6380,0
|
|
20250116,184800,7324287150,6380,6380,6380,6380,0
|
|
20250116,184700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,184600,7324287150,6380,6380,6380,6380,0
|
|
20250116,184500,7324287150,6380,6380,6380,6380,0
|
|
20250116,184400,7324287150,6380,6380,6380,6380,0
|
|
20250116,184300,7324287150,6380,6380,6380,6380,0
|
|
20250116,184200,7324287150,6380,6380,6380,6380,0
|
|
20250116,184100,7324287150,6380,6380,6380,6380,0
|
|
20250116,184000,7324287150,6380,6380,6380,6380,0
|
|
20250116,183900,7324287150,6380,6380,6380,6380,0
|
|
20250116,183800,7324287150,6380,6380,6380,6380,0
|
|
20250116,183700,7324287150,6380,6380,6380,6380,0
|
|
20250116,183600,7324287150,6380,6380,6380,6380,0
|
|
20250116,183500,7324287150,6380,6380,6380,6380,0
|
|
20250116,183400,7324287150,6380,6380,6380,6380,0
|
|
20250116,183300,7324287150,6380,6380,6380,6380,0
|
|
20250116,183200,7324287150,6380,6380,6380,6380,0
|
|
20250116,183100,7324287150,6380,6380,6380,6380,0
|
|
20250116,183000,7324287150,6380,6380,6380,6380,0
|
|
20250116,182900,7324287150,6380,6380,6380,6380,0
|
|
20250116,182800,7324287150,6380,6380,6380,6380,0
|
|
20250116,182700,7324287150,6380,6380,6380,6380,0
|
|
20250116,182600,7324287150,6380,6380,6380,6380,0
|
|
20250116,182500,7324287150,6380,6380,6380,6380,0
|
|
20250116,182400,7324287150,6380,6380,6380,6380,0
|
|
20250116,182300,7324287150,6380,6380,6380,6380,0
|
|
20250116,182200,7324287150,6380,6380,6380,6380,0
|
|
20250116,182100,7324287150,6380,6380,6380,6380,0
|
|
20250116,182000,7324287150,6380,6380,6380,6380,0
|
|
20250116,181900,7324287150,6380,6380,6380,6380,0
|
|
20250116,181800,7324287150,6380,6380,6380,6380,0
|
|
20250116,181700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,181600,7324287150,6380,6380,6380,6380,0
|
|
20250116,181500,7324287150,6380,6380,6380,6380,0
|
|
20250116,181400,7324287150,6380,6380,6380,6380,0
|
|
20250116,181300,7324287150,6380,6380,6380,6380,0
|
|
20250116,181200,7324287150,6380,6380,6380,6380,0
|
|
20250116,181100,7324287150,6380,6380,6380,6380,0
|
|
20250116,181000,7324287150,6380,6380,6380,6380,0
|
|
20250116,180900,7324287150,6380,6380,6380,6380,0
|
|
20250116,180800,7324287150,6380,6380,6380,6380,0
|
|
20250116,180700,7324287150,6380,6380,6380,6380,0
|
|
20250116,180600,7324287150,6380,6380,6380,6380,0
|
|
20250116,180500,7324287150,6380,6380,6380,6380,0
|
|
20250116,180400,7324287150,6380,6380,6380,6380,0
|
|
20250116,180300,7324287150,6380,6380,6380,6380,0
|
|
20250116,180200,7324287150,6380,6380,6380,6380,0
|
|
20250116,180100,7324287150,6380,6380,6380,6380,0
|
|
20250116,180000,7324287150,6380,6380,6380,6380,0
|
|
20250116,175900,7324287150,6380,6380,6380,6380,0
|
|
20250116,175800,7324287150,6380,6380,6380,6380,0
|
|
20250116,175700,7324287150,6380,6380,6380,6380,0
|
|
20250116,175600,7324287150,6380,6380,6380,6380,0
|
|
20250116,175500,7324287150,6380,6380,6380,6380,0
|
|
20250116,175400,7324287150,6380,6380,6380,6380,0
|
|
20250116,175300,7324287150,6380,6380,6380,6380,0
|
|
20250116,175200,7324287150,6380,6380,6380,6380,0
|
|
20250116,175100,7324287150,6380,6380,6380,6380,0
|
|
20250116,175000,7324287150,6380,6380,6380,6380,0
|
|
20250116,174900,7324287150,6380,6380,6380,6380,0
|
|
20250116,174800,7324287150,6380,6380,6380,6380,0
|
|
20250116,174700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,174600,7324287150,6380,6380,6380,6380,0
|
|
20250116,174500,7324287150,6380,6380,6380,6380,0
|
|
20250116,174400,7324287150,6380,6380,6380,6380,0
|
|
20250116,174300,7324287150,6380,6380,6380,6380,0
|
|
20250116,174200,7324287150,6380,6380,6380,6380,0
|
|
20250116,174100,7324287150,6380,6380,6380,6380,0
|
|
20250116,174000,7324287150,6380,6380,6380,6380,0
|
|
20250116,173900,7324287150,6380,6380,6380,6380,0
|
|
20250116,173800,7324287150,6380,6380,6380,6380,0
|
|
20250116,173700,7324287150,6380,6380,6380,6380,0
|
|
20250116,173600,7324287150,6380,6380,6380,6380,0
|
|
20250116,173500,7324287150,6380,6380,6380,6380,0
|
|
20250116,173400,7324287150,6380,6380,6380,6380,0
|
|
20250116,173300,7324287150,6380,6380,6380,6380,0
|
|
20250116,173200,7324287150,6380,6380,6380,6380,0
|
|
20250116,173100,7324287150,6380,6380,6380,6380,0
|
|
20250116,173000,7324287150,6380,6380,6380,6380,0
|
|
20250116,172900,7324287150,6380,6380,6380,6380,0
|
|
20250116,172800,7324287150,6380,6380,6380,6380,0
|
|
20250116,172700,7324287150,6380,6380,6380,6380,0
|
|
20250116,172600,7324287150,6380,6380,6380,6380,0
|
|
20250116,172500,7324287150,6380,6380,6380,6380,0
|
|
20250116,172400,7324287150,6380,6380,6380,6380,0
|
|
20250116,172300,7324287150,6380,6380,6380,6380,0
|
|
20250116,172200,7324287150,6380,6380,6380,6380,0
|
|
20250116,172100,7324287150,6380,6380,6380,6380,0
|
|
20250116,172000,7324287150,6380,6380,6380,6380,0
|
|
20250116,171900,7324287150,6380,6380,6380,6380,0
|
|
20250116,171800,7324287150,6380,6380,6380,6380,0
|
|
20250116,171700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,171600,7324287150,6380,6380,6380,6380,0
|
|
20250116,171500,7324287150,6380,6380,6380,6380,0
|
|
20250116,171400,7324287150,6380,6380,6380,6380,0
|
|
20250116,171300,7324287150,6380,6380,6380,6380,0
|
|
20250116,171200,7324287150,6380,6380,6380,6380,0
|
|
20250116,171100,7324287150,6380,6380,6380,6380,0
|
|
20250116,171000,7324287150,6380,6380,6380,6380,0
|
|
20250116,170900,7324287150,6380,6380,6380,6380,0
|
|
20250116,170800,7324287150,6380,6380,6380,6380,0
|
|
20250116,170700,7324287150,6380,6380,6380,6380,0
|
|
20250116,170600,7324287150,6380,6380,6380,6380,0
|
|
20250116,170500,7324287150,6380,6380,6380,6380,0
|
|
20250116,170400,7324287150,6380,6380,6380,6380,0
|
|
20250116,170300,7324287150,6380,6380,6380,6380,0
|
|
20250116,170200,7324287150,6380,6380,6380,6380,0
|
|
20250116,170100,7324287150,6380,6380,6380,6380,0
|
|
20250116,170000,7324287150,6380,6380,6380,6380,0
|
|
20250116,165900,7324287150,6380,6380,6380,6380,0
|
|
20250116,165800,7324287150,6380,6380,6380,6380,0
|
|
20250116,165700,7324287150,6380,6380,6380,6380,0
|
|
20250116,165600,7324287150,6380,6380,6380,6380,0
|
|
20250116,165500,7324287150,6380,6380,6380,6380,0
|
|
20250116,165400,7324287150,6380,6380,6380,6380,0
|
|
20250116,165300,7324287150,6380,6380,6380,6380,0
|
|
20250116,165200,7324287150,6380,6380,6380,6380,0
|
|
20250116,165100,7324287150,6380,6380,6380,6380,0
|
|
20250116,165000,7324287150,6380,6380,6380,6380,0
|
|
20250116,164900,7324287150,6380,6380,6380,6380,0
|
|
20250116,164800,7324287150,6380,6380,6380,6380,0
|
|
20250116,164700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,164600,7324287150,6380,6380,6380,6380,0
|
|
20250116,164500,7324287150,6380,6380,6380,6380,0
|
|
20250116,164400,7324287150,6380,6380,6380,6380,0
|
|
20250116,164300,7324287150,6380,6380,6380,6380,0
|
|
20250116,164200,7324287150,6380,6380,6380,6380,0
|
|
20250116,164100,7324287150,6380,6380,6380,6380,0
|
|
20250116,164000,7324287150,6380,6380,6380,6380,0
|
|
20250116,163900,7324287150,6380,6380,6380,6380,0
|
|
20250116,163800,7324287150,6380,6380,6380,6380,0
|
|
20250116,163700,7324287150,6380,6380,6380,6380,0
|
|
20250116,163600,7324287150,6380,6380,6380,6380,0
|
|
20250116,163500,7324287150,6380,6380,6380,6380,0
|
|
20250116,163400,7324287150,6380,6380,6380,6380,0
|
|
20250116,163300,7324287150,6380,6380,6380,6380,0
|
|
20250116,163200,7324287150,6380,6380,6380,6380,0
|
|
20250116,163100,7324287150,6380,6380,6380,6380,0
|
|
20250116,163000,7324287150,6380,6380,6380,6380,0
|
|
20250116,162900,7324287150,6380,6380,6380,6380,0
|
|
20250116,162800,7324287150,6380,6380,6380,6380,0
|
|
20250116,162700,7324287150,6380,6380,6380,6380,0
|
|
20250116,162600,7324287150,6380,6380,6380,6380,0
|
|
20250116,162500,7324287150,6380,6380,6380,6380,0
|
|
20250116,162400,7324287150,6380,6380,6380,6380,0
|
|
20250116,162300,7324287150,6380,6380,6380,6380,0
|
|
20250116,162200,7324287150,6380,6380,6380,6380,0
|
|
20250116,162100,7324287150,6380,6380,6380,6380,0
|
|
20250116,162000,7324287150,6380,6380,6380,6380,0
|
|
20250116,161900,7324287150,6380,6380,6380,6380,0
|
|
20250116,161800,7324287150,6380,6380,6380,6380,0
|
|
20250116,161700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,161600,7324287150,6380,6380,6380,6380,0
|
|
20250116,161500,7324287150,6380,6380,6380,6380,0
|
|
20250116,161400,7324287150,6380,6380,6380,6380,0
|
|
20250116,161300,7324287150,6380,6380,6380,6380,0
|
|
20250116,161200,7324287150,6380,6380,6380,6380,0
|
|
20250116,161100,7324287150,6380,6380,6380,6380,0
|
|
20250116,161000,7324287150,6380,6380,6380,6380,0
|
|
20250116,160900,7324287150,6380,6380,6380,6380,0
|
|
20250116,160800,7324287150,6380,6380,6380,6380,0
|
|
20250116,160700,7324287150,6380,6380,6380,6380,0
|
|
20250116,160600,7324287150,6380,6380,6380,6380,0
|
|
20250116,160500,7324287150,6380,6380,6380,6380,0
|
|
20250116,160400,7324287150,6380,6380,6380,6380,0
|
|
20250116,160300,7324287150,6380,6380,6380,6380,0
|
|
20250116,160200,7324287150,6380,6380,6380,6380,0
|
|
20250116,160100,7324287150,6380,6380,6380,6380,0
|
|
20250116,160000,7324287150,6380,6380,6380,6380,0
|
|
20250116,155900,7324287150,6380,6380,6380,6380,0
|
|
20250116,155800,7324287150,6380,6380,6380,6380,0
|
|
20250116,155700,7324287150,6380,6380,6380,6380,0
|
|
20250116,155600,7324287150,6380,6380,6380,6380,0
|
|
20250116,155500,7324287150,6380,6380,6380,6380,0
|
|
20250116,155400,7324287150,6380,6380,6380,6380,0
|
|
20250116,155300,7324287150,6380,6380,6380,6380,0
|
|
20250116,155200,7324287150,6380,6380,6380,6380,0
|
|
20250116,155100,7324287150,6380,6380,6380,6380,0
|
|
20250116,155000,7324287150,6380,6380,6380,6380,0
|
|
20250116,154900,7324287150,6380,6380,6380,6380,0
|
|
20250116,154800,7324287150,6380,6380,6380,6380,0
|
|
20250116,154700,7324287150,6380,6380,6380,6380,18679
|
|
20250116,154600,7324287150,6380,6380,6380,6380,0
|
|
20250116,154500,7324287150,6380,6380,6380,6380,0
|
|
20250116,154400,7324287150,6380,6380,6380,6380,0
|
|
20250116,154300,7324287150,6380,6380,6380,6380,0
|
|
20250116,154200,7324287150,6380,6380,6380,6380,0
|
|
20250116,154100,7324287150,6380,6380,6380,6380,0
|
|
20250116,154000,7324287150,6380,6380,6380,6380,0
|
|
20250116,153900,7324287150,6380,6380,6380,6380,0
|
|
20250116,153800,7324287150,6380,6380,6380,6380,0
|
|
20250116,153700,7324287150,6380,6380,6380,6380,0
|
|
20250116,153600,7324287150,6380,6380,6380,6380,0
|
|
20250116,153500,7324287150,6380,6380,6380,6380,0
|
|
20250116,153400,7324287150,6380,6380,6380,6380,0
|
|
20250116,153300,7324287150,6380,6380,6380,6380,0
|
|
20250116,153200,7324287150,6380,6380,6380,6380,0
|
|
20250116,153100,7324287150,6380,6380,6380,6380,0
|
|
20250116,153000,7324287150,6380,6380,6380,6380,18679
|
|
20250116,152900,7205115130,6380,6380,6380,6380,0
|
|
20250116,152800,7205115130,6380,6380,6380,6380,0
|
|
20250116,152700,7205115130,6380,6380,6380,6380,0
|
|
20250116,152600,7205115130,6380,6380,6380,6380,0
|
|
20250116,152500,7205115130,6380,6380,6380,6380,0
|
|
20250116,152400,7205115130,6380,6380,6380,6380,0
|
|
20250116,152300,7205115130,6380,6380,6380,6380,0
|
|
20250116,152200,7205115130,6380,6380,6380,6380,0
|
|
20250116,152100,7205115130,6380,6380,6380,6380,0
|
|
20250116,152000,7205115130,6380,6380,6380,6380,0
|
|
20250116,151900,7205115130,6380,6400,6400,6360,5502
|
|
20250116,151800,7170040030,6380,6390,6410,6380,5582
|
|
20250116,151700,7134341080,6390,6400,6400,6370,2780
|
|
20250116,151600,7116598550,6400,6400,6420,6360,31832
|
|
20250116,151500,6913911950,6400,6410,6420,6400,11607
|
|
20250116,151400,6839568260,6410,6420,6420,6410,3202
|
|
20250116,151300,6819029360,6420,6420,6420,6410,1604
|
|
20250116,151200,6808733790,6410,6410,6420,6410,5167
|
|
20250116,151100,6775593210,6410,6410,6410,6400,4197
|
|
20250116,151000,6748692440,6400,6390,6410,6390,9790
|
|
20250116,150900,6686017960,6400,6400,6400,6390,980
|
|
20250116,150800,6679754210,6400,6390,6400,6380,2092
|
|
20250116,150700,6666385970,6390,6380,6390,6370,4953
|
|
20250116,150600,6634776530,6380,6360,6380,6360,261
|
|
20250116,150500,6633114250,6370,6370,6380,6360,971
|
|
20250116,150400,6626932010,6370,6370,6380,6370,287
|
|
20250116,150300,6625102300,6370,6370,6370,6360,1970
|
|
20250116,150200,6612571730,6370,6370,6380,6370,2653
|
|
20250116,150100,6595664270,6370,6380,6380,6370,871
|
|
20250116,150000,6590115220,6380,6370,6380,6370,351
|
|
20250116,145900,6587877710,6370,6370,6380,6370,2184
|
|
20250116,145800,6573965600,6370,6370,6380,6370,164
|
|
20250116,145700,6572920820,6380,6380,6380,6360,2013
|
|
20250116,145600,6560100780,6380,6370,6380,6360,871
|
|
20250116,145500,6554552220,6360,6380,6380,6360,5771
|
|
20250116,145400,6517833630,6380,6390,6390,6380,2510
|
|
20250116,145300,6501819820,6380,6380,6390,6380,422
|
|
20250116,145200,6499127440,6380,6390,6390,6380,1220
|
|
20250116,145100,6491338640,6390,6370,6390,6370,1171
|
|
20250116,145000,6483869080,6380,6370,6380,6370,1394
|
|
20250116,144900,6474977370,6370,6370,6380,6360,2769
|
|
20250116,144800,6457344160,6370,6370,6380,6370,3075
|
|
20250116,144700,6437756310,6370,6370,6370,6370,617
|
|
20250116,144600,6433826020,6370,6370,6380,6370,847
|
|
20250116,144500,6428427720,6370,6380,6380,6370,1306
|
|
20250116,144400,6420106840,6380,6380,6390,6380,2623
|
|
20250116,144300,6403371360,6390,6390,6390,6390,634
|
|
20250116,144200,6399320100,6390,6400,6400,6390,2212
|
|
20250116,144100,6385185380,6400,6410,6410,6390,5629
|
|
20250116,144000,6349160230,6410,6410,6410,6400,2584
|
|
20250116,143900,6332617810,6400,6410,6410,6400,1762
|
|
20250116,143800,6321325930,6410,6400,6410,6400,1657
|
|
20250116,143700,6310710370,6410,6410,6410,6400,931
|
|
20250116,143600,6304744130,6410,6400,6410,6400,1751
|
|
20250116,143500,6293530490,6410,6400,6410,6400,1578
|
|
20250116,143400,6283419560,6410,6410,6420,6400,1831
|
|
20250116,143300,6271682920,6410,6420,6420,6400,1630
|
|
20250116,143200,6261230210,6420,6420,6420,6410,6304
|
|
20250116,143100,6220817520,6420,6410,6420,6410,7133
|
|
20250116,143000,6175064990,6410,6420,6420,6410,14040
|
|
20250116,142900,6085028350,6410,6420,6420,6410,6035
|
|
20250116,142800,6046326980,6420,6400,6420,6390,7337
|
|
20250116,142700,5999305300,6400,6390,6400,6380,810
|
|
20250116,142600,5994135640,6390,6400,6410,6390,2114
|
|
20250116,142500,5980595280,6400,6390,6410,6390,14350
|
|
20250116,142400,5888723690,6390,6370,6400,6370,11347
|
|
20250116,142300,5816295420,6370,6370,6370,6370,1276
|
|
20250116,142200,5808167300,6380,6380,6380,6370,1651
|
|
20250116,142100,5797644140,6370,6370,6380,6370,3301
|
|
20250116,142000,5776615600,6370,6370,6370,6370,1962
|
|
20250116,141900,5764117660,6360,6370,6370,6360,11
|
|
20250116,141800,5764047660,6360,6370,6370,6360,522
|
|
20250116,141700,5760727010,6370,6370,6370,6370,74
|
|
20250116,141600,5760255630,6370,6370,6380,6360,1642
|
|
20250116,141500,5749804400,6370,6350,6370,6350,6321
|
|
20250116,141400,5709570150,6350,6350,6350,6350,2793
|
|
20250116,141300,5691834600,6350,6340,6350,6340,735
|
|
20250116,141200,5687167660,6350,6350,6350,6350,15
|
|
20250116,141100,5687072410,6350,6350,6350,6350,1743
|
|
20250116,141000,5676004360,6350,6350,6350,6350,220
|
|
20250116,140900,5674607360,6360,6350,6360,6340,923
|
|
20250116,140800,5668747640,6350,6350,6350,6340,1004
|
|
20250116,140700,5662381680,6350,6340,6350,6340,497
|
|
20250116,140600,5659230690,6350,6340,6350,6340,799
|
|
20250116,140500,5654157670,6350,6350,6350,6340,429
|
|
20250116,140400,5651436520,6350,6340,6350,6340,181
|
|
20250116,140300,5650288960,6340,6330,6340,6330,3986
|
|
20250116,140200,5625046980,6340,6340,6340,6340,3511
|
|
20250116,140100,5602787240,6340,6350,6350,6340,375
|
|
20250116,140000,5600408470,6350,6360,6360,6350,867
|
|
20250116,135900,5594901520,6360,6350,6360,6350,1815
|
|
20250116,135800,5583375320,6350,6360,6360,6350,415
|
|
20250116,135700,5580739120,6360,6370,6370,6360,1426
|
|
20250116,135600,5571669020,6360,6360,6360,6360,703
|
|
20250116,135500,5567197940,6370,6360,6370,6360,775
|
|
20250116,135400,5562267060,6370,6370,6370,6370,1470
|
|
20250116,135300,5552903160,6370,6360,6380,6360,1665
|
|
20250116,135200,5542308250,6370,6370,6370,6370,1668
|
|
20250116,135100,5531683090,6370,6370,6370,6370,959
|
|
20250116,135000,5525574260,6370,6380,6380,6370,2285
|
|
20250116,134900,5511015860,6380,6370,6380,6370,980
|
|
20250116,134800,5504773030,6370,6370,6370,6360,4481
|
|
20250116,134700,5476232270,6370,6370,6370,6360,638
|
|
20250116,134600,5472168360,6360,6360,6360,6360,372
|
|
20250116,134500,5469802440,6360,6360,6360,6350,902
|
|
20250116,134400,5464068670,6350,6360,6360,6350,563
|
|
20250116,134300,5460491690,6360,6370,6370,6360,1630
|
|
20250116,134200,5450124840,6360,6370,6370,6360,2274
|
|
20250116,134100,5435650730,6370,6370,6370,6360,655
|
|
20250116,134000,5431483720,6370,6360,6370,6350,392
|
|
20250116,133900,5428990350,6360,6360,6360,6360,1309
|
|
20250116,133800,5420665110,6360,6360,6360,6340,702
|
|
20250116,133700,5416206130,6350,6350,6360,6350,504
|
|
20250116,133600,5413005180,6340,6340,6340,6340,310
|
|
20250116,133500,5411039780,6340,6340,6350,6340,765
|
|
20250116,133400,5406189650,6340,6340,6350,6340,1351
|
|
20250116,133300,5397622860,6340,6340,6350,6340,11997
|
|
20250116,133200,5321561770,6340,6340,6340,6340,4610
|
|
20250116,133100,5292334370,6350,6340,6350,6340,1105
|
|
20250116,133000,5285325040,6340,6350,6350,6340,564
|
|
20250116,132900,5281749000,6350,6370,6370,6350,5271
|
|
20250116,132800,5248262790,6370,6360,6370,6360,777
|
|
20250116,132700,5243320890,6350,6370,6370,6350,3364
|
|
20250116,132600,5221921700,6370,6370,6370,6360,1053
|
|
20250116,132500,5215214260,6370,6370,6370,6360,790
|
|
20250116,132400,5210182960,6370,6370,6370,6360,3176
|
|
20250116,132300,5189952800,6370,6370,6370,6360,511
|
|
20250116,132200,5186698830,6370,6380,6390,6370,4946
|
|
20250116,132100,5155157720,6370,6370,6380,6370,3409
|
|
20250116,132000,5133430050,6370,6360,6370,6350,6676
|
|
20250116,131900,5090936690,6360,6360,6370,6350,6285
|
|
20250116,131800,5050959350,6360,6360,6370,6350,9109
|
|
20250116,131700,4993036350,6350,6340,6350,6340,1892
|
|
20250116,131600,4981027030,6340,6330,6340,6330,1272
|
|
20250116,131500,4972968670,6330,6340,6350,6330,2372
|
|
20250116,131400,4957924680,6340,6350,6350,6330,552
|
|
20250116,131300,4954421720,6350,6330,6350,6330,202
|
|
20250116,131200,4953142980,6350,6320,6350,6320,851
|
|
20250116,131100,4947754540,6330,6340,6340,6310,3979
|
|
20250116,131000,4922630500,6330,6320,6340,6310,10728
|
|
20250116,130900,4854844720,6320,6320,6340,6320,10432
|
|
20250116,130800,4788913690,6320,6340,6340,6320,11019
|
|
20250116,130700,4719137670,6340,6350,6350,6340,3184
|
|
20250116,130600,4698945410,6350,6350,6360,6330,7301
|
|
20250116,130500,4652659440,6350,6370,6380,6340,17759
|
|
20250116,130400,4539793870,6370,6350,6390,6340,34763
|
|
20250116,130300,4318740340,6350,6330,6370,6310,43239
|
|
20250116,130200,4044163790,6330,6380,6410,6310,56550
|
|
20250116,130100,3684630000,6370,6270,6370,6270,22492
|
|
20250116,130000,3541953940,6280,6280,6280,6280,983
|
|
20250116,125900,3535780700,6280,6260,6280,6260,1827
|
|
20250116,125800,3524314280,6260,6240,6260,6230,2853
|
|
20250116,125700,3506481840,6230,6230,6230,6220,1265
|
|
20250116,125600,3498604790,6230,6230,6230,6230,935
|
|
20250116,125500,3492779740,6230,6240,6250,6230,6554
|
|
20250116,125400,3451905940,6260,6260,6260,6240,2937
|
|
20250116,125300,3433545420,6280,6280,6280,6270,28
|
|
20250116,125200,3433369640,6270,6260,6280,6260,2339
|
|
20250116,125100,3418725060,6280,6270,6280,6260,1136
|
|
20250116,125000,3411609320,6280,6280,6280,6260,1736
|
|
20250116,124900,3400731000,6270,6260,6280,6260,937
|
|
20250116,124800,3394865040,6270,6270,6280,6270,276
|
|
20250116,124700,3393134310,6280,6280,6280,6280,0
|
|
20250116,124600,3393134310,6280,6280,6280,6280,1
|
|
20250116,124500,3393128030,6270,6270,6270,6250,2777
|
|
20250116,124400,3375736850,6270,6270,6270,6260,796
|
|
20250116,124300,3370752630,6270,6260,6270,6260,329
|
|
20250116,124200,3368692930,6270,6260,6270,6260,482
|
|
20250116,124100,3365675480,6260,6270,6270,6250,1659
|
|
20250116,124000,3355293230,6270,6270,6270,6250,180
|
|
20250116,123900,3354166560,6270,6240,6270,6240,13452
|
|
20250116,123800,3270211630,6240,6260,6260,6240,18221
|
|
20250116,123700,3156257380,6260,6270,6270,6260,640
|
|
20250116,123600,3152247500,6270,6280,6280,6260,4964
|
|
20250116,123500,3121122800,6280,6290,6290,6270,4512
|
|
20250116,123400,3092801420,6290,6280,6290,6280,987
|
|
20250116,123300,3086602680,6290,6290,6290,6280,818
|
|
20250116,123200,3081458110,6300,6280,6300,6280,307
|
|
20250116,123100,3079526090,6280,6290,6290,6280,451
|
|
20250116,123000,3076691970,6320,6280,6320,6280,676
|
|
20250116,122900,3072445890,6280,6310,6310,6280,3360
|
|
20250116,122800,3051314850,6300,6300,6300,6300,275
|
|
20250116,122700,3049582350,6310,6310,6310,6310,95
|
|
20250116,122600,3048982900,6310,6310,6310,6310,1
|
|
20250116,122500,3048976590,6310,6310,6310,6310,176
|
|
20250116,122400,3047866030,6320,6310,6320,6310,101
|
|
20250116,122300,3047227720,6330,6320,6330,6310,421
|
|
20250116,122200,3044568380,6330,6320,6330,6320,67
|
|
20250116,122100,3044144930,6330,6310,6330,6310,1029
|
|
20250116,122000,3037641590,6320,6320,6320,6310,177
|
|
20250116,121900,3036524450,6310,6310,6310,6310,18
|
|
20250116,121800,3036410870,6310,6310,6310,6310,20
|
|
20250116,121700,3036284670,6310,6310,6310,6310,5
|
|
20250116,121600,3036253120,6310,6310,6310,6310,30
|
|
20250116,121500,3036063820,6310,6310,6310,6310,14
|
|
20250116,121400,3035975480,6310,6310,6310,6310,973
|
|
20250116,121300,3029835850,6300,6280,6310,6280,77
|
|
20250116,121200,3029351930,6280,6290,6310,6280,2354
|
|
20250116,121100,3014550300,6290,6310,6310,6290,952
|
|
20250116,121000,3008561660,6320,6310,6320,6290,2428
|
|
20250116,120900,2993278890,6310,6300,6310,6300,384
|
|
20250116,120800,2990856850,6300,6280,6300,6280,3369
|
|
20250116,120700,2969681910,6280,6300,6300,6280,8003
|
|
20250116,120600,2919323920,6310,6310,6310,6300,269
|
|
20250116,120500,2917628670,6310,6300,6310,6300,65
|
|
20250116,120400,2917218580,6300,6320,6320,6300,84
|
|
20250116,120300,2916688290,6320,6310,6320,6300,191
|
|
20250116,120200,2915483100,6310,6310,6310,6300,74
|
|
20250116,120100,2915016820,6310,6310,6310,6310,140
|
|
20250116,120000,2914133420,6310,6300,6310,6300,332
|
|
20250116,115900,2912039240,6310,6310,6310,6310,402
|
|
20250116,115800,2909502620,6310,6310,6310,6310,149
|
|
20250116,115700,2908562430,6310,6310,6310,6310,20
|
|
20250116,115600,2908436230,6310,6310,6310,6310,531
|
|
20250116,115500,2905085620,6310,6310,6310,6310,11
|
|
20250116,115400,2905016210,6320,6320,6320,6320,138
|
|
20250116,115300,2904144050,6320,6310,6320,6310,330
|
|
20250116,115200,2902059550,6310,6320,6320,6310,27
|
|
20250116,115100,2901888930,6310,6310,6310,6310,198
|
|
20250116,115000,2900639550,6310,6300,6310,6300,1230
|
|
20250116,114900,2892879550,6300,6300,6300,6300,410
|
|
20250116,114800,2890296550,6300,6310,6310,6300,79
|
|
20250116,114700,2889798440,6300,6300,6310,6300,615
|
|
20250116,114600,2885917940,6300,6300,6310,6300,12
|
|
20250116,114500,2885842330,6300,6300,6300,6300,362
|
|
20250116,114400,2883561730,6300,6300,6300,6300,710
|
|
20250116,114300,2879088730,6300,6310,6310,6300,27
|
|
20250116,114200,2878918610,6300,6300,6300,6300,66
|
|
20250116,114100,2878502810,6310,6310,6310,6310,14
|
|
20250116,114000,2878414470,6300,6300,6300,6300,579
|
|
20250116,113900,2874766770,6300,6310,6310,6300,299
|
|
20250116,113800,2872880470,6300,6310,6310,6300,9
|
|
20250116,113700,2872823750,6300,6300,6300,6300,315
|
|
20250116,113600,2870839250,6300,6310,6310,6300,258
|
|
20250116,113500,2869211370,6300,6300,6310,6300,585
|
|
20250116,113400,2865525480,6300,6310,6310,6300,422
|
|
20250116,113300,2862866780,6310,6310,6310,6310,0
|
|
20250116,113200,2862866780,6310,6300,6310,6290,1043
|
|
20250116,113100,2856304110,6300,6300,6300,6300,99
|
|
20250116,113000,2855680410,6300,6300,6300,6290,517
|
|
20250116,112900,2852427410,6300,6310,6310,6300,688
|
|
20250116,112800,2848092510,6310,6310,6310,6310,522
|
|
20250116,112700,2844798690,6300,6310,6310,6300,3028
|
|
20250116,112600,2825721090,6320,6310,6320,6310,406
|
|
20250116,112500,2823157670,6320,6320,6330,6320,165
|
|
20250116,112400,2822114830,6320,6290,6320,6290,100
|
|
20250116,112300,2821484330,6290,6330,6330,6290,8335
|
|
20250116,112200,2768939430,6320,6330,6330,6320,54
|
|
20250116,112100,2768598110,6330,6330,6330,6330,4
|
|
20250116,112000,2768572790,6320,6310,6320,6310,1079
|
|
20250116,111900,2761753520,6310,6310,6310,6310,0
|
|
20250116,111800,2761753520,6310,6310,6310,6310,129
|
|
20250116,111700,2760939530,6310,6310,6310,6300,286
|
|
20250116,111600,2759136210,6300,6300,6300,6300,1802
|
|
20250116,111500,2747783610,6300,6310,6320,6300,10258
|
|
20250116,111400,2683142550,6320,6320,6320,6310,237
|
|
20250116,111300,2681646870,6320,6320,6330,6310,1512
|
|
20250116,111200,2672105610,6320,6320,6320,6320,82
|
|
20250116,111100,2671587370,6320,6330,6330,6320,54
|
|
20250116,111000,2671246050,6330,6330,6330,6310,2254
|
|
20250116,110900,2657001720,6330,6330,6340,6320,1088
|
|
20250116,110800,2650117520,6330,6330,6330,6320,186
|
|
20250116,110700,2648941510,6330,6330,6340,6320,1048
|
|
20250116,110600,2642310660,6330,6330,6330,6320,2043
|
|
20250116,110500,2629391470,6340,6340,6340,6340,1
|
|
20250116,110400,2629385130,6340,6340,6340,6330,798
|
|
20250116,110300,2624329480,6340,6330,6340,6330,141
|
|
20250116,110200,2623436940,6330,6340,6340,6330,451
|
|
20250116,110100,2620577660,6340,6350,6350,6340,281
|
|
20250116,110000,2618794480,6350,6350,6350,6350,10
|
|
20250116,105900,2618730980,6350,6340,6350,6340,145
|
|
20250116,105800,2617810530,6350,6310,6350,6310,5256
|
|
20250116,105700,2584565790,6330,6320,6330,6310,1123
|
|
20250116,105600,2577468420,6330,6330,6330,6320,33
|
|
20250116,105500,2577259550,6320,6330,6330,6320,617
|
|
20250116,105400,2573360100,6330,6330,6330,6320,1725
|
|
20250116,105300,2562457660,6320,6330,6330,6320,222
|
|
20250116,105200,2561052620,6330,6330,6330,6310,139
|
|
20250116,105100,2560174490,6330,6320,6330,6310,835
|
|
20250116,105000,2554901180,6310,6340,6340,6310,450
|
|
20250116,104900,2552057250,6330,6330,6340,6320,112
|
|
20250116,104800,2551348670,6340,6320,6340,6310,1098
|
|
20250116,104700,2544414320,6340,6340,6340,6340,2
|
|
20250116,104600,2544401640,6340,6340,6340,6340,97
|
|
20250116,104500,2543786660,6340,6310,6340,6310,4794
|
|
20250116,104400,2513491880,6310,6320,6320,6310,237
|
|
20250116,104300,2511995160,6310,6320,6320,6310,1542
|
|
20250116,104200,2502264520,6320,6310,6320,6310,1022
|
|
20250116,104100,2495811500,6330,6330,6330,6310,2698
|
|
20250116,104000,2478774640,6330,6330,6330,6320,65
|
|
20250116,103900,2478363300,6330,6320,6330,6320,524
|
|
20250116,103800,2475051300,6320,6330,6330,6320,669
|
|
20250116,103700,2470822910,6330,6330,6330,6320,466
|
|
20250116,103600,2467876680,6330,6330,6330,6320,94
|
|
20250116,103500,2467281760,6320,6330,6330,6320,958
|
|
20250116,103400,2461223040,6330,6330,6330,6330,83
|
|
20250116,103300,2460697650,6330,6340,6340,6330,1033
|
|
20250116,103200,2454158400,6340,6340,6340,6330,295
|
|
20250116,103100,2452290100,6340,6340,6340,6340,201
|
|
20250116,103000,2451015760,6320,6340,6340,6320,715
|
|
20250116,102900,2446491080,6340,6330,6340,6330,247
|
|
20250116,102800,2444927560,6330,6330,6330,6330,33
|
|
20250116,102700,2444718670,6320,6340,6340,6320,303
|
|
20250116,102600,2442797880,6350,6330,6350,6330,2680
|
|
20250116,102500,2425810690,6340,6340,6340,6330,1000
|
|
20250116,102400,2419471290,6340,6340,6340,6330,1587
|
|
20250116,102300,2409425210,6340,6340,6340,6330,857
|
|
20250116,102200,2403999450,6330,6340,6340,6330,196
|
|
20250116,102100,2402758210,6340,6330,6340,6330,182
|
|
20250116,102000,2401606110,6330,6330,6330,6320,1392
|
|
20250116,101900,2392795090,6330,6340,6340,6330,1108
|
|
20250116,101800,2385781410,6330,6330,6340,6330,982
|
|
20250116,101700,2379556330,6340,6340,6340,6330,405
|
|
20250116,101600,2376992130,6340,6340,6340,6330,459
|
|
20250116,101500,2374085340,6340,6340,6340,6340,599
|
|
20250116,101400,2370287680,6330,6350,6350,6330,1731
|
|
20250116,101300,2359313130,6350,6340,6350,6330,1064
|
|
20250116,101200,2352565900,6340,6330,6340,6320,1577
|
|
20250116,101100,2342567990,6340,6320,6340,6320,1621
|
|
20250116,101000,2332312940,6320,6330,6330,6320,835
|
|
20250116,100900,2327035420,6330,6320,6340,6320,718
|
|
20250116,100800,2322490630,6320,6320,6320,6320,3319
|
|
20250116,100700,2301514550,6320,6320,6330,6320,1690
|
|
20250116,100600,2290824460,6320,6320,6320,6310,480
|
|
20250116,100500,2287791560,6310,6330,6330,6310,68
|
|
20250116,100400,2287362080,6320,6320,6320,6300,86
|
|
20250116,100300,2286819040,6330,6300,6330,6290,3283
|
|
20250116,100200,2266140500,6310,6310,6310,6300,719
|
|
20250116,100100,2261610610,6310,6320,6320,6310,727
|
|
20250116,100000,2257019480,6320,6310,6320,6310,401
|
|
20250116,095900,2254485370,6310,6310,6310,6310,668
|
|
20250116,095800,2250270290,6310,6310,6310,6310,132
|
|
20250116,095700,2249437370,6290,6300,6300,6290,2201
|
|
20250116,095600,2235581040,6300,6310,6310,6300,2047
|
|
20250116,095500,2222677890,6310,6310,6310,6310,391
|
|
20250116,095400,2220210680,6310,6310,6320,6310,1038
|
|
20250116,095300,2213660610,6310,6300,6320,6300,393
|
|
20250116,095200,2211182190,6300,6300,6300,6300,55
|
|
20250116,095100,2210835690,6290,6310,6310,6290,802
|
|
20250116,095000,2205789110,6310,6320,6320,6300,4792
|
|
20250116,094900,2175578590,6320,6320,6320,6320,1048
|
|
20250116,094800,2168955230,6320,6330,6330,6320,12
|
|
20250116,094700,2168879280,6320,6320,6330,6310,414
|
|
20250116,094600,2166262090,6320,6310,6330,6310,2176
|
|
20250116,094500,2152516080,6320,6310,6320,6310,575
|
|
20250116,094400,2148882090,6320,6310,6320,6310,597
|
|
20250116,094300,2145112340,6310,6320,6320,6300,406
|
|
20250116,094200,2142550730,6320,6310,6320,6290,2989
|
|
20250116,094100,2123701800,6310,6320,6320,6310,784
|
|
20250116,094000,2118748170,6310,6300,6310,6300,1276
|
|
20250116,093900,2110701270,6300,6310,6310,6300,121
|
|
20250116,093800,2109938850,6290,6310,6310,6290,7726
|
|
20250116,093700,2061312080,6310,6310,6310,6300,398
|
|
20250116,093600,2058801260,6310,6300,6310,6300,1944
|
|
20250116,093500,2046538220,6310,6260,6310,6260,9479
|
|
20250116,093400,1986960020,6260,6260,6280,6260,2906
|
|
20250116,093300,1968734820,6270,6280,6290,6260,8449
|
|
20250116,093200,1915744240,6300,6290,6300,6280,8521
|
|
20250116,093100,1862156070,6300,6320,6320,6300,9975
|
|
20250116,093000,1799262460,6320,6350,6350,6310,7701
|
|
20250116,092900,1750573230,6350,6320,6350,6320,3676
|
|
20250116,092800,1727305090,6330,6360,6360,6330,8405
|
|
20250116,092700,1674023780,6370,6390,6390,6350,3391
|
|
20250116,092600,1652452280,6390,6400,6410,6350,21587
|
|
20250116,092500,1514757100,6400,6380,6400,6370,6733
|
|
20250116,092400,1471738060,6370,6360,6390,6340,10341
|
|
20250116,092300,1405890080,6360,6350,6370,6350,2872
|
|
20250116,092200,1387621770,6360,6360,6370,6340,6588
|
|
20250116,092100,1345765670,6350,6350,6360,6340,8570
|
|
20250116,092000,1291350590,6370,6360,6370,6350,2110
|
|
20250116,091900,1277931500,6360,6380,6380,6350,6580
|
|
20250116,091800,1236082360,6380,6370,6380,6360,592
|
|
20250116,091700,1232310670,6380,6360,6380,6340,2745
|
|
20250116,091600,1214878360,6380,6380,6390,6360,3151
|
|
20250116,091500,1194788900,6390,6350,6390,6350,4068
|
|
20250116,091400,1168879820,6350,6360,6360,6350,4075
|
|
20250116,091300,1143003460,6350,6360,6380,6350,2623
|
|
20250116,091200,1126336290,6360,6380,6400,6360,5256
|
|
20250116,091100,1092835540,6390,6400,6400,6390,4279
|
|
20250116,091000,1065471310,6410,6420,6420,6390,2464
|
|
20250116,090900,1049691880,6410,6410,6420,6400,8091
|
|
20250116,090800,997856070,6400,6410,6410,6390,6351
|
|
20250116,090700,957175890,6410,6390,6420,6390,5568
|
|
20250116,090600,921528740,6400,6430,6440,6390,13426
|
|
20250116,090500,835401680,6410,6410,6420,6390,13450
|
|
20250116,090400,749220700,6420,6360,6470,6360,41262
|
|
20250116,090300,484517440,6370,6320,6390,6320,18972
|
|
20250116,090200,363835000,6320,6330,6340,6310,5293
|
|
20250116,090100,330349390,6330,6310,6370,6280,23800
|
|
20250116,090000,179457360,6310,6300,6340,6280,28085
|