621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,191700,8312017150,9420,9420,9420,9420,0
|
|
20250108,191600,8312017150,9420,9420,9420,9420,0
|
|
20250108,191500,8312017150,9420,9420,9420,9420,0
|
|
20250108,191400,8312017150,9420,9420,9420,9420,0
|
|
20250108,191300,8312017150,9420,9420,9420,9420,0
|
|
20250108,191200,8312017150,9420,9420,9420,9420,0
|
|
20250108,191100,8312017150,9420,9420,9420,9420,0
|
|
20250108,191000,8312017150,9420,9420,9420,9420,0
|
|
20250108,190900,8312017150,9420,9420,9420,9420,0
|
|
20250108,190800,8312017150,9420,9420,9420,9420,0
|
|
20250108,190700,8312017150,9420,9420,9420,9420,0
|
|
20250108,190600,8312017150,9420,9420,9420,9420,0
|
|
20250108,190500,8312017150,9420,9420,9420,9420,0
|
|
20250108,190400,8312017150,9420,9420,9420,9420,0
|
|
20250108,190300,8312017150,9420,9420,9420,9420,0
|
|
20250108,190200,8312017150,9420,9420,9420,9420,0
|
|
20250108,190100,8312017150,9420,9420,9420,9420,0
|
|
20250108,190000,8312017150,9420,9420,9420,9420,0
|
|
20250108,185900,8312017150,9420,9420,9420,9420,0
|
|
20250108,185800,8312017150,9420,9420,9420,9420,0
|
|
20250108,185700,8312017150,9420,9420,9420,9420,0
|
|
20250108,185600,8312017150,9420,9420,9420,9420,0
|
|
20250108,185500,8312017150,9420,9420,9420,9420,0
|
|
20250108,185400,8312017150,9420,9420,9420,9420,0
|
|
20250108,185300,8312017150,9420,9420,9420,9420,0
|
|
20250108,185200,8312017150,9420,9420,9420,9420,0
|
|
20250108,185100,8312017150,9420,9420,9420,9420,0
|
|
20250108,185000,8312017150,9420,9420,9420,9420,0
|
|
20250108,184900,8312017150,9420,9420,9420,9420,0
|
|
20250108,184800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,184700,8312017150,9420,9420,9420,9420,0
|
|
20250108,184600,8312017150,9420,9420,9420,9420,0
|
|
20250108,184500,8312017150,9420,9420,9420,9420,0
|
|
20250108,184400,8312017150,9420,9420,9420,9420,0
|
|
20250108,184300,8312017150,9420,9420,9420,9420,0
|
|
20250108,184200,8312017150,9420,9420,9420,9420,0
|
|
20250108,184100,8312017150,9420,9420,9420,9420,0
|
|
20250108,184000,8312017150,9420,9420,9420,9420,0
|
|
20250108,183900,8312017150,9420,9420,9420,9420,0
|
|
20250108,183800,8312017150,9420,9420,9420,9420,0
|
|
20250108,183700,8312017150,9420,9420,9420,9420,0
|
|
20250108,183600,8312017150,9420,9420,9420,9420,0
|
|
20250108,183500,8312017150,9420,9420,9420,9420,0
|
|
20250108,183400,8312017150,9420,9420,9420,9420,0
|
|
20250108,183300,8312017150,9420,9420,9420,9420,0
|
|
20250108,183200,8312017150,9420,9420,9420,9420,0
|
|
20250108,183100,8312017150,9420,9420,9420,9420,0
|
|
20250108,183000,8312017150,9420,9420,9420,9420,0
|
|
20250108,182900,8312017150,9420,9420,9420,9420,0
|
|
20250108,182800,8312017150,9420,9420,9420,9420,0
|
|
20250108,182700,8312017150,9420,9420,9420,9420,0
|
|
20250108,182600,8312017150,9420,9420,9420,9420,0
|
|
20250108,182500,8312017150,9420,9420,9420,9420,0
|
|
20250108,182400,8312017150,9420,9420,9420,9420,0
|
|
20250108,182300,8312017150,9420,9420,9420,9420,0
|
|
20250108,182200,8312017150,9420,9420,9420,9420,0
|
|
20250108,182100,8312017150,9420,9420,9420,9420,0
|
|
20250108,182000,8312017150,9420,9420,9420,9420,0
|
|
20250108,181900,8312017150,9420,9420,9420,9420,0
|
|
20250108,181800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,181700,8312017150,9420,9420,9420,9420,0
|
|
20250108,181600,8312017150,9420,9420,9420,9420,0
|
|
20250108,181500,8312017150,9420,9420,9420,9420,0
|
|
20250108,181400,8312017150,9420,9420,9420,9420,0
|
|
20250108,181300,8312017150,9420,9420,9420,9420,0
|
|
20250108,181200,8312017150,9420,9420,9420,9420,0
|
|
20250108,181100,8312017150,9420,9420,9420,9420,0
|
|
20250108,181000,8312017150,9420,9420,9420,9420,0
|
|
20250108,180900,8312017150,9420,9420,9420,9420,0
|
|
20250108,180800,8312017150,9420,9420,9420,9420,0
|
|
20250108,180700,8312017150,9420,9420,9420,9420,0
|
|
20250108,180600,8312017150,9420,9420,9420,9420,0
|
|
20250108,180500,8312017150,9420,9420,9420,9420,0
|
|
20250108,180400,8312017150,9420,9420,9420,9420,0
|
|
20250108,180300,8312017150,9420,9420,9420,9420,0
|
|
20250108,180200,8312017150,9420,9420,9420,9420,0
|
|
20250108,180100,8312017150,9420,9420,9420,9420,0
|
|
20250108,180000,8312017150,9420,9420,9420,9420,0
|
|
20250108,175900,8312017150,9420,9420,9420,9420,0
|
|
20250108,175800,8312017150,9420,9420,9420,9420,0
|
|
20250108,175700,8312017150,9420,9420,9420,9420,0
|
|
20250108,175600,8312017150,9420,9420,9420,9420,0
|
|
20250108,175500,8312017150,9420,9420,9420,9420,0
|
|
20250108,175400,8312017150,9420,9420,9420,9420,0
|
|
20250108,175300,8312017150,9420,9420,9420,9420,0
|
|
20250108,175200,8312017150,9420,9420,9420,9420,0
|
|
20250108,175100,8312017150,9420,9420,9420,9420,0
|
|
20250108,175000,8312017150,9420,9420,9420,9420,0
|
|
20250108,174900,8312017150,9420,9420,9420,9420,0
|
|
20250108,174800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,174700,8312017150,9420,9420,9420,9420,0
|
|
20250108,174600,8312017150,9420,9420,9420,9420,0
|
|
20250108,174500,8312017150,9420,9420,9420,9420,0
|
|
20250108,174400,8312017150,9420,9420,9420,9420,0
|
|
20250108,174300,8312017150,9420,9420,9420,9420,0
|
|
20250108,174200,8312017150,9420,9420,9420,9420,0
|
|
20250108,174100,8312017150,9420,9420,9420,9420,0
|
|
20250108,174000,8312017150,9420,9420,9420,9420,0
|
|
20250108,173900,8312017150,9420,9420,9420,9420,0
|
|
20250108,173800,8312017150,9420,9420,9420,9420,0
|
|
20250108,173700,8312017150,9420,9420,9420,9420,0
|
|
20250108,173600,8312017150,9420,9420,9420,9420,0
|
|
20250108,173500,8312017150,9420,9420,9420,9420,0
|
|
20250108,173400,8312017150,9420,9420,9420,9420,0
|
|
20250108,173300,8312017150,9420,9420,9420,9420,0
|
|
20250108,173200,8312017150,9420,9420,9420,9420,0
|
|
20250108,173100,8312017150,9420,9420,9420,9420,0
|
|
20250108,173000,8312017150,9420,9420,9420,9420,0
|
|
20250108,172900,8312017150,9420,9420,9420,9420,0
|
|
20250108,172800,8312017150,9420,9420,9420,9420,0
|
|
20250108,172700,8312017150,9420,9420,9420,9420,0
|
|
20250108,172600,8312017150,9420,9420,9420,9420,0
|
|
20250108,172500,8312017150,9420,9420,9420,9420,0
|
|
20250108,172400,8312017150,9420,9420,9420,9420,0
|
|
20250108,172300,8312017150,9420,9420,9420,9420,0
|
|
20250108,172200,8312017150,9420,9420,9420,9420,0
|
|
20250108,172100,8312017150,9420,9420,9420,9420,0
|
|
20250108,172000,8312017150,9420,9420,9420,9420,0
|
|
20250108,171900,8312017150,9420,9420,9420,9420,0
|
|
20250108,171800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,171700,8312017150,9420,9420,9420,9420,0
|
|
20250108,171600,8312017150,9420,9420,9420,9420,0
|
|
20250108,171500,8312017150,9420,9420,9420,9420,0
|
|
20250108,171400,8312017150,9420,9420,9420,9420,0
|
|
20250108,171300,8312017150,9420,9420,9420,9420,0
|
|
20250108,171200,8312017150,9420,9420,9420,9420,0
|
|
20250108,171100,8312017150,9420,9420,9420,9420,0
|
|
20250108,171000,8312017150,9420,9420,9420,9420,0
|
|
20250108,170900,8312017150,9420,9420,9420,9420,0
|
|
20250108,170800,8312017150,9420,9420,9420,9420,0
|
|
20250108,170700,8312017150,9420,9420,9420,9420,0
|
|
20250108,170600,8312017150,9420,9420,9420,9420,0
|
|
20250108,170500,8312017150,9420,9420,9420,9420,0
|
|
20250108,170400,8312017150,9420,9420,9420,9420,0
|
|
20250108,170300,8312017150,9420,9420,9420,9420,0
|
|
20250108,170200,8312017150,9420,9420,9420,9420,0
|
|
20250108,170100,8312017150,9420,9420,9420,9420,0
|
|
20250108,170000,8312017150,9420,9420,9420,9420,0
|
|
20250108,165900,8312017150,9420,9420,9420,9420,0
|
|
20250108,165800,8312017150,9420,9420,9420,9420,0
|
|
20250108,165700,8312017150,9420,9420,9420,9420,0
|
|
20250108,165600,8312017150,9420,9420,9420,9420,0
|
|
20250108,165500,8312017150,9420,9420,9420,9420,0
|
|
20250108,165400,8312017150,9420,9420,9420,9420,0
|
|
20250108,165300,8312017150,9420,9420,9420,9420,0
|
|
20250108,165200,8312017150,9420,9420,9420,9420,0
|
|
20250108,165100,8312017150,9420,9420,9420,9420,0
|
|
20250108,165000,8312017150,9420,9420,9420,9420,0
|
|
20250108,164900,8312017150,9420,9420,9420,9420,0
|
|
20250108,164800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,164700,8312017150,9420,9420,9420,9420,0
|
|
20250108,164600,8312017150,9420,9420,9420,9420,0
|
|
20250108,164500,8312017150,9420,9420,9420,9420,0
|
|
20250108,164400,8312017150,9420,9420,9420,9420,0
|
|
20250108,164300,8312017150,9420,9420,9420,9420,0
|
|
20250108,164200,8312017150,9420,9420,9420,9420,0
|
|
20250108,164100,8312017150,9420,9420,9420,9420,0
|
|
20250108,164000,8312017150,9420,9420,9420,9420,0
|
|
20250108,163900,8312017150,9420,9420,9420,9420,0
|
|
20250108,163800,8312017150,9420,9420,9420,9420,0
|
|
20250108,163700,8312017150,9420,9420,9420,9420,0
|
|
20250108,163600,8312017150,9420,9420,9420,9420,0
|
|
20250108,163500,8312017150,9420,9420,9420,9420,0
|
|
20250108,163400,8312017150,9420,9420,9420,9420,0
|
|
20250108,163300,8312017150,9420,9420,9420,9420,0
|
|
20250108,163200,8312017150,9420,9420,9420,9420,0
|
|
20250108,163100,8312017150,9420,9420,9420,9420,0
|
|
20250108,163000,8312017150,9420,9420,9420,9420,0
|
|
20250108,162900,8312017150,9420,9420,9420,9420,0
|
|
20250108,162800,8312017150,9420,9420,9420,9420,0
|
|
20250108,162700,8312017150,9420,9420,9420,9420,0
|
|
20250108,162600,8312017150,9420,9420,9420,9420,0
|
|
20250108,162500,8312017150,9420,9420,9420,9420,0
|
|
20250108,162400,8312017150,9420,9420,9420,9420,0
|
|
20250108,162300,8312017150,9420,9420,9420,9420,0
|
|
20250108,162200,8312017150,9420,9420,9420,9420,0
|
|
20250108,162100,8312017150,9420,9420,9420,9420,0
|
|
20250108,162000,8312017150,9420,9420,9420,9420,0
|
|
20250108,161900,8312017150,9420,9420,9420,9420,0
|
|
20250108,161800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,161700,8312017150,9420,9420,9420,9420,0
|
|
20250108,161600,8312017150,9420,9420,9420,9420,0
|
|
20250108,161500,8312017150,9420,9420,9420,9420,0
|
|
20250108,161400,8312017150,9420,9420,9420,9420,0
|
|
20250108,161300,8312017150,9420,9420,9420,9420,0
|
|
20250108,161200,8312017150,9420,9420,9420,9420,0
|
|
20250108,161100,8312017150,9420,9420,9420,9420,0
|
|
20250108,161000,8312017150,9420,9420,9420,9420,0
|
|
20250108,160900,8312017150,9420,9420,9420,9420,0
|
|
20250108,160800,8312017150,9420,9420,9420,9420,0
|
|
20250108,160700,8312017150,9420,9420,9420,9420,0
|
|
20250108,160600,8312017150,9420,9420,9420,9420,0
|
|
20250108,160500,8312017150,9420,9420,9420,9420,0
|
|
20250108,160400,8312017150,9420,9420,9420,9420,0
|
|
20250108,160300,8312017150,9420,9420,9420,9420,0
|
|
20250108,160200,8312017150,9420,9420,9420,9420,0
|
|
20250108,160100,8312017150,9420,9420,9420,9420,0
|
|
20250108,160000,8312017150,9420,9420,9420,9420,0
|
|
20250108,155900,8312017150,9420,9420,9420,9420,0
|
|
20250108,155800,8312017150,9420,9420,9420,9420,0
|
|
20250108,155700,8312017150,9420,9420,9420,9420,0
|
|
20250108,155600,8312017150,9420,9420,9420,9420,0
|
|
20250108,155500,8312017150,9420,9420,9420,9420,0
|
|
20250108,155400,8312017150,9420,9420,9420,9420,0
|
|
20250108,155300,8312017150,9420,9420,9420,9420,0
|
|
20250108,155200,8312017150,9420,9420,9420,9420,0
|
|
20250108,155100,8312017150,9420,9420,9420,9420,0
|
|
20250108,155000,8312017150,9420,9420,9420,9420,0
|
|
20250108,154900,8312017150,9420,9420,9420,9420,0
|
|
20250108,154800,8312017150,9420,9420,9420,9420,79942
|
|
20250108,154700,8312017150,9420,9420,9420,9420,0
|
|
20250108,154600,8312017150,9420,9420,9420,9420,0
|
|
20250108,154500,8312017150,9420,9420,9420,9420,0
|
|
20250108,154400,8312017150,9420,9420,9420,9420,0
|
|
20250108,154300,8312017150,9420,9420,9420,9420,0
|
|
20250108,154200,8312017150,9420,9420,9420,9420,0
|
|
20250108,154100,8312017150,9420,9420,9420,9420,0
|
|
20250108,154000,8312017150,9420,9420,9420,9420,0
|
|
20250108,153900,8312017150,9420,9420,9420,9420,0
|
|
20250108,153800,8312017150,9420,9420,9420,9420,0
|
|
20250108,153700,8312017150,9420,9420,9420,9420,0
|
|
20250108,153600,8312017150,9420,9420,9420,9420,0
|
|
20250108,153500,8312017150,9420,9420,9420,9420,0
|
|
20250108,153400,8312017150,9420,9420,9420,9420,0
|
|
20250108,153300,8312017150,9420,9420,9420,9420,0
|
|
20250108,153200,8312017150,9420,9420,9420,9420,0
|
|
20250108,153100,8312017150,9420,9420,9420,9420,0
|
|
20250108,153000,8312017150,9420,9420,9420,9420,79942
|
|
20250108,152900,7558963510,9440,9440,9440,9440,0
|
|
20250108,152800,7558963510,9440,9440,9440,9440,0
|
|
20250108,152700,7558963510,9440,9440,9440,9440,0
|
|
20250108,152600,7558963510,9440,9440,9440,9440,0
|
|
20250108,152500,7558963510,9440,9440,9440,9440,0
|
|
20250108,152400,7558963510,9440,9440,9440,9440,0
|
|
20250108,152300,7558963510,9440,9440,9440,9440,0
|
|
20250108,152200,7558963510,9440,9440,9440,9440,0
|
|
20250108,152100,7558963510,9440,9440,9440,9440,0
|
|
20250108,152000,7558963510,9440,9440,9440,9440,0
|
|
20250108,151900,7558963510,9440,9430,9440,9430,2254
|
|
20250108,151800,7537701010,9430,9430,9440,9430,1213
|
|
20250108,151700,7526259890,9430,9440,9440,9430,489
|
|
20250108,151600,7521647000,9430,9430,9440,9430,4020
|
|
20250108,151500,7483737860,9440,9440,9440,9430,3179
|
|
20250108,151400,7453756830,9440,9440,9440,9430,1235
|
|
20250108,151300,7442109700,9440,9430,9440,9430,1200
|
|
20250108,151200,7430792280,9430,9440,9440,9430,2956
|
|
20250108,151100,7402914660,9440,9440,9440,9430,1737
|
|
20250108,151000,7386526280,9440,9420,9440,9420,7854
|
|
20250108,150900,7312459420,9420,9420,9430,9420,1015
|
|
20250108,150800,7302888180,9430,9440,9450,9430,2491
|
|
20250108,150700,7279388990,9440,9440,9450,9440,1195
|
|
20250108,150600,7268107290,9450,9450,9460,9440,10997
|
|
20250108,150500,7164193950,9460,9450,9460,9450,1163
|
|
20250108,150400,7153200510,9460,9450,9460,9450,1151
|
|
20250108,150300,7142317770,9460,9450,9460,9450,1200
|
|
20250108,150200,7130976750,9460,9460,9460,9450,7440
|
|
20250108,150100,7060617050,9460,9450,9460,9450,1168
|
|
20250108,150000,7049577740,9460,9460,9460,9450,1139
|
|
20250108,145900,7038806430,9460,9460,9460,9450,1714
|
|
20250108,145800,7022592650,9460,9460,9460,9450,996
|
|
20250108,145700,7013174090,9460,9450,9460,9450,7093
|
|
20250108,145600,6946085350,9460,9460,9460,9450,1792
|
|
20250108,145500,6929142690,9460,9460,9460,9450,441
|
|
20250108,145400,6924971640,9450,9450,9470,9450,3471
|
|
20250108,145300,6892144570,9460,9460,9460,9450,1680
|
|
20250108,145200,6876252500,9460,9470,9470,9460,4100
|
|
20250108,145100,6837460760,9470,9460,9470,9460,1829
|
|
20250108,145000,6820155160,9470,9470,9470,9460,1961
|
|
20250108,144900,6801595740,9470,9470,9470,9460,683
|
|
20250108,144800,6795131070,9470,9470,9480,9460,5888
|
|
20250108,144700,6739369360,9470,9480,9480,9470,1274
|
|
20250108,144600,6727292890,9480,9470,9480,9470,856
|
|
20250108,144500,6719180330,9470,9480,9480,9470,1204
|
|
20250108,144400,6707766470,9480,9480,9480,9470,1543
|
|
20250108,144300,6693139280,9470,9480,9480,9470,1902
|
|
20250108,144200,6675120810,9480,9480,9480,9470,2078
|
|
20250108,144100,6655422050,9470,9470,9480,9470,6219
|
|
20250108,144000,6596523580,9470,9470,9470,9460,866
|
|
20250108,143900,6588322990,9470,9470,9470,9460,1999
|
|
20250108,143800,6569398180,9470,9460,9470,9460,4879
|
|
20250108,143700,6523211990,9460,9460,9460,9450,653
|
|
20250108,143600,6517034680,9460,9470,9470,9450,3690
|
|
20250108,143500,6482128780,9460,9460,9470,9460,2118
|
|
20250108,143400,6462087480,9460,9460,9460,9450,2497
|
|
20250108,143300,6438467930,9460,9450,9460,9440,3211
|
|
20250108,143200,6408121140,9450,9450,9450,9440,513
|
|
20250108,143100,6403273350,9450,9440,9450,9440,1083
|
|
20250108,143000,6393041590,9450,9450,9460,9450,1403
|
|
20250108,142900,6379780610,9460,9470,9470,9450,7145
|
|
20250108,142800,6312178200,9470,9470,9470,9460,661
|
|
20250108,142700,6305919890,9460,9460,9470,9460,2230
|
|
20250108,142600,6284810450,9460,9460,9460,9450,2709
|
|
20250108,142500,6259183880,9460,9460,9460,9450,2335
|
|
20250108,142400,6237095380,9460,9460,9460,9450,1669
|
|
20250108,142300,6221306710,9460,9460,9460,9450,1705
|
|
20250108,142200,6205178190,9460,9460,9460,9450,528
|
|
20250108,142100,6200183370,9460,9460,9460,9450,2258
|
|
20250108,142000,6178824510,9460,9460,9460,9450,1774
|
|
20250108,141900,6162042920,9450,9460,9460,9450,870
|
|
20250108,141800,6153812850,9460,9460,9460,9450,797
|
|
20250108,141700,6146273750,9460,9460,9460,9450,3366
|
|
20250108,141600,6114461970,9450,9460,9460,9450,1214
|
|
20250108,141500,6102982710,9460,9460,9460,9450,1368
|
|
20250108,141400,6090041870,9450,9460,9460,9450,1619
|
|
20250108,141300,6074726210,9460,9460,9460,9450,382
|
|
20250108,141200,6071112550,9460,9460,9460,9450,1586
|
|
20250108,141100,6056109520,9460,9460,9460,9450,1818
|
|
20250108,141000,6038916160,9460,9460,9460,9450,823
|
|
20250108,140900,6031130640,9460,9450,9460,9450,6557
|
|
20250108,140800,5969153940,9450,9450,9450,9440,1566
|
|
20250108,140700,5954355360,9450,9450,9450,9440,572
|
|
20250108,140600,5948951030,9440,9440,9450,9440,1529
|
|
20250108,140500,5934502600,9450,9450,9450,9440,588
|
|
20250108,140400,5928947340,9450,9450,9450,9440,608
|
|
20250108,140300,5923202290,9440,9440,9450,9430,1626
|
|
20250108,140200,5907849670,9440,9450,9450,9410,9698
|
|
20250108,140100,5816370170,9450,9450,9450,9440,746
|
|
20250108,140000,5809321020,9450,9440,9450,9430,2694
|
|
20250108,135900,5783888830,9440,9440,9440,9430,1602
|
|
20250108,135800,5768766010,9430,9430,9440,9430,985
|
|
20250108,135700,5759474360,9440,9440,9440,9430,630
|
|
20250108,135600,5753527220,9430,9430,9440,9430,674
|
|
20250108,135500,5747168540,9440,9440,9450,9430,2286
|
|
20250108,135400,5725586060,9450,9460,9460,9450,7355
|
|
20250108,135300,5656068660,9460,9460,9460,9450,2238
|
|
20250108,135200,5634897690,9450,9460,9460,9450,683
|
|
20250108,135100,5628439880,9460,9460,9460,9450,8829
|
|
20250108,135000,5544922310,9450,9460,9460,9450,2153
|
|
20250108,134900,5524563380,9460,9460,9460,9450,779
|
|
20250108,134800,5517194610,9460,9460,9460,9450,1509
|
|
20250108,134700,5502921030,9460,9460,9460,9460,1616
|
|
20250108,134600,5487633670,9450,9460,9460,9450,540
|
|
20250108,134500,5482525850,9460,9460,9460,9450,1590
|
|
20250108,134400,5467484960,9460,9460,9460,9450,692
|
|
20250108,134300,5460938780,9460,9460,9460,9450,2512
|
|
20250108,134200,5437193570,9460,9460,9460,9450,1712
|
|
20250108,134100,5421003520,9450,9460,9460,9450,1781
|
|
20250108,134000,5404156140,9460,9470,9470,9460,683
|
|
20250108,133900,5397688660,9470,9470,9470,9460,1184
|
|
20250108,133800,5386476250,9470,9470,9470,9460,690
|
|
20250108,133700,5379942590,9460,9480,9480,9460,2026
|
|
20250108,133600,5360753840,9480,9490,9490,9470,4303
|
|
20250108,133500,5319953300,9490,9480,9490,9480,452
|
|
20250108,133400,5315664260,9480,9490,9490,9480,1984
|
|
20250108,133300,5296849840,9490,9480,9490,9480,1382
|
|
20250108,133200,5283736420,9490,9480,9490,9480,1319
|
|
20250108,133100,5271219860,9490,9470,9490,9470,3553
|
|
20250108,133000,5237539090,9480,9480,9480,9470,1906
|
|
20250108,132900,5219473180,9470,9470,9480,9470,390
|
|
20250108,132800,5215776380,9470,9480,9480,9470,631
|
|
20250108,132700,5209795060,9470,9490,9490,9470,2848
|
|
20250108,132600,5182792520,9490,9470,9490,9470,2116
|
|
20250108,132500,5162730300,9480,9460,9480,9450,1780
|
|
20250108,132400,5145894610,9460,9480,9490,9460,834
|
|
20250108,132300,5137990110,9490,9490,9500,9480,4697
|
|
20250108,132200,5093417140,9490,9480,9490,9480,1431
|
|
20250108,132100,5079839380,9480,9480,9490,9470,24622
|
|
20250108,132000,4846309200,9480,9450,9480,9450,17684
|
|
20250108,131900,4678911940,9460,9450,9460,9450,777
|
|
20250108,131800,4671562090,9460,9450,9460,9450,1539
|
|
20250108,131700,4657015390,9450,9450,9450,9450,1472
|
|
20250108,131600,4643104990,9450,9450,9450,9450,503
|
|
20250108,131500,4638351640,9440,9450,9450,9440,117
|
|
20250108,131400,4637246370,9450,9450,9450,9440,1966
|
|
20250108,131300,4618685700,9450,9450,9450,9440,366
|
|
20250108,131200,4615227470,9450,9450,9450,9440,830
|
|
20250108,131100,4607391070,9450,9450,9450,9450,72
|
|
20250108,131000,4606710670,9440,9450,9450,9440,195
|
|
20250108,130900,4604868710,9450,9460,9460,9450,526
|
|
20250108,130800,4599897640,9450,9450,9460,9450,2864
|
|
20250108,130700,4572832580,9450,9440,9450,9440,4898
|
|
20250108,130600,4526590640,9440,9440,9440,9430,306
|
|
20250108,130500,4523702050,9440,9420,9440,9420,2078
|
|
20250108,130400,4504102800,9430,9430,9430,9430,490
|
|
20250108,130300,4499482100,9430,9430,9430,9430,93
|
|
20250108,130200,4498605110,9430,9430,9430,9420,180
|
|
20250108,130100,4496908290,9430,9420,9430,9420,2896
|
|
20250108,130000,4469626470,9420,9410,9420,9410,355
|
|
20250108,125900,4466285280,9410,9410,9420,9410,269
|
|
20250108,125800,4463752900,9420,9410,9420,9410,351
|
|
20250108,125700,4460448810,9420,9430,9430,9410,2062
|
|
20250108,125600,4441024570,9420,9420,9430,9420,221
|
|
20250108,125500,4438942490,9430,9420,9430,9420,281
|
|
20250108,125400,4436294340,9430,9420,9430,9420,192
|
|
20250108,125300,4434484980,9420,9430,9430,9420,952
|
|
20250108,125200,4425516180,9430,9430,9430,9420,99
|
|
20250108,125100,4424583010,9430,9430,9430,9420,1406
|
|
20250108,125000,4411337600,9430,9420,9430,9420,124
|
|
20250108,124900,4410168730,9430,9420,9430,9420,468
|
|
20250108,124800,4405757060,9420,9430,9430,9420,340
|
|
20250108,124700,4402553030,9430,9420,9430,9420,420
|
|
20250108,124600,4398593140,9430,9430,9430,9420,215
|
|
20250108,124500,4396566860,9420,9420,9430,9420,247
|
|
20250108,124400,4394238110,9420,9430,9430,9420,1457
|
|
20250108,124300,4380499980,9430,9430,9430,9420,861
|
|
20250108,124200,4372388660,9420,9430,9430,9420,318
|
|
20250108,124100,4369391680,9430,9420,9430,9420,1459
|
|
20250108,124000,4355647310,9420,9430,9430,9420,370
|
|
20250108,123900,4352159780,9430,9420,9430,9420,121
|
|
20250108,123800,4351019220,9430,9420,9430,9420,309
|
|
20250108,123700,4348106470,9420,9420,9430,9420,507
|
|
20250108,123600,4343328810,9430,9440,9440,9410,790
|
|
20250108,123500,4335890450,9430,9430,9430,9410,198
|
|
20250108,123400,4334025450,9420,9430,9440,9400,1120
|
|
20250108,123300,4323476000,9430,9430,9430,9410,1476
|
|
20250108,123200,4309571320,9430,9430,9440,9420,1427
|
|
20250108,123100,4296126160,9430,9450,9450,9430,324
|
|
20250108,123000,4293068180,9450,9430,9450,9430,2637
|
|
20250108,122900,4268175870,9440,9440,9440,9430,181
|
|
20250108,122800,4266468180,9440,9430,9440,9430,201
|
|
20250108,122700,4264572040,9430,9440,9450,9430,966
|
|
20250108,122600,4255450450,9450,9440,9450,9440,259
|
|
20250108,122500,4253004920,9430,9460,9470,9430,2643
|
|
20250108,122400,4228023590,9470,9460,9470,9460,414
|
|
20250108,122300,4224105440,9460,9460,9470,9460,1118
|
|
20250108,122200,4213527270,9470,9460,9470,9460,307
|
|
20250108,122100,4210622140,9460,9460,9470,9460,515
|
|
20250108,122000,4205749200,9460,9460,9470,9460,2141
|
|
20250108,121900,4185494550,9460,9450,9460,9440,1847
|
|
20250108,121800,4168035820,9450,9450,9450,9440,195
|
|
20250108,121700,4166193690,9440,9440,9450,9440,435
|
|
20250108,121600,4162085960,9440,9460,9460,9400,7640
|
|
20250108,121500,4090116700,9460,9450,9460,9450,466
|
|
20250108,121400,4085711780,9450,9450,9460,9450,276
|
|
20250108,121300,4083102830,9460,9450,9460,9450,144
|
|
20250108,121200,4081740740,9450,9450,9460,9450,317
|
|
20250108,121100,4078744720,9450,9470,9470,9440,5033
|
|
20250108,121000,4031162970,9460,9470,9470,9460,240
|
|
20250108,120900,4028891670,9470,9460,9470,9460,86
|
|
20250108,120800,4028077520,9460,9470,9470,9460,924
|
|
20250108,120700,4019332310,9460,9470,9470,9460,207
|
|
20250108,120600,4017372680,9470,9460,9470,9460,283
|
|
20250108,120500,4014694620,9460,9470,9470,9460,237
|
|
20250108,120400,4012451870,9470,9460,9470,9460,452
|
|
20250108,120300,4008174970,9460,9470,9470,9460,419
|
|
20250108,120200,4004207500,9470,9460,9470,9420,2599
|
|
20250108,120100,3979660650,9470,9470,9470,9460,202
|
|
20250108,120000,3977748410,9470,9460,9470,9450,8501
|
|
20250108,115900,3897332290,9450,9460,9460,9450,886
|
|
20250108,115800,3888957750,9460,9450,9460,9450,201
|
|
20250108,115700,3887056930,9450,9460,9460,9450,340
|
|
20250108,115600,3883842080,9460,9450,9460,9450,120
|
|
20250108,115500,3882707180,9450,9460,9460,9450,1322
|
|
20250108,115400,3870212620,9460,9460,9460,9450,101
|
|
20250108,115300,3869257470,9450,9460,9460,9450,1313
|
|
20250108,115200,3856848230,9460,9460,9460,9450,322
|
|
20250108,115100,3853803750,9460,9460,9470,9460,3512
|
|
20250108,115000,3820579220,9460,9470,9470,9460,131
|
|
20250108,114900,3819338880,9470,9460,9470,9450,1050
|
|
20250108,114800,3809406500,9460,9460,9470,9460,2456
|
|
20250108,114700,3786171950,9450,9470,9470,9450,736
|
|
20250108,114600,3779211730,9460,9440,9460,9440,868
|
|
20250108,114500,3771003510,9440,9440,9460,9420,4289
|
|
20250108,114400,3730493250,9440,9440,9450,9430,8653
|
|
20250108,114300,3648885270,9460,9460,9460,9440,3555
|
|
20250108,114200,3615313770,9450,9440,9460,9440,932
|
|
20250108,114100,3606506290,9450,9450,9450,9440,1032
|
|
20250108,114000,3596754340,9440,9440,9460,9440,920
|
|
20250108,113900,3588059140,9440,9430,9450,9430,2618
|
|
20250108,113800,3563345250,9430,9460,9460,9430,1990
|
|
20250108,113700,3544549960,9450,9480,9480,9450,10445
|
|
20250108,113600,3445641040,9470,9480,9480,9470,403
|
|
20250108,113500,3441823200,9480,9470,9480,9470,254
|
|
20250108,113400,3439416380,9480,9470,9480,9470,811
|
|
20250108,113300,3431729730,9470,9480,9480,9470,3180
|
|
20250108,113200,3401593800,9480,9480,9480,9470,903
|
|
20250108,113100,3393035780,9480,9470,9480,9460,1633
|
|
20250108,113000,3377561310,9470,9460,9470,9460,10900
|
|
20250108,112900,3274339680,9460,9460,9470,9450,604
|
|
20250108,112800,3268625400,9460,9460,9460,9450,435
|
|
20250108,112700,3264513170,9460,9460,9460,9440,321
|
|
20250108,112600,3261479840,9450,9460,9460,9440,2331
|
|
20250108,112500,3239445630,9450,9460,9460,9450,1215
|
|
20250108,112400,3227952890,9460,9450,9460,9450,182
|
|
20250108,112300,3226232010,9460,9450,9460,9450,6542
|
|
20250108,112200,3164370280,9460,9450,9460,9450,921
|
|
20250108,112100,3155666320,9450,9460,9460,9450,300
|
|
20250108,112000,3152830210,9460,9450,9460,9440,4543
|
|
20250108,111900,3109897000,9440,9440,9450,9440,510
|
|
20250108,111800,3105081680,9450,9450,9450,9440,143
|
|
20250108,111700,3103730390,9450,9450,9450,9440,606
|
|
20250108,111600,3098008300,9440,9440,9450,9430,2806
|
|
20250108,111500,3071520680,9440,9430,9440,9430,335
|
|
20250108,111400,3068360720,9430,9440,9440,9430,122
|
|
20250108,111300,3067209420,9440,9440,9440,9430,894
|
|
20250108,111200,3058772630,9440,9440,9440,9430,318
|
|
20250108,111100,3055771350,9440,9450,9460,9430,2877
|
|
20250108,111000,3028593700,9460,9460,9460,9450,308
|
|
20250108,110900,3025681150,9450,9450,9460,9440,1055
|
|
20250108,110800,3015712440,9460,9450,9460,9440,760
|
|
20250108,110700,3008530310,9450,9450,9450,9440,594
|
|
20250108,110600,3002917510,9440,9430,9450,9430,3029
|
|
20250108,110500,2974308530,9440,9430,9440,9420,392
|
|
20250108,110400,2970611930,9430,9430,9430,9420,1330
|
|
20250108,110300,2958071800,9430,9420,9430,9420,212
|
|
20250108,110200,2956072950,9430,9430,9430,9420,365
|
|
20250108,110100,2952632970,9430,9440,9440,9420,1875
|
|
20250108,110000,2934952070,9430,9440,9450,9430,331
|
|
20250108,105900,2931827740,9440,9430,9440,9430,493
|
|
20250108,105800,2927174120,9440,9440,9440,9430,571
|
|
20250108,105700,2921785110,9440,9440,9450,9440,647
|
|
20250108,105600,2915676970,9450,9450,9460,9440,1303
|
|
20250108,105500,2903365960,9450,9460,9460,9440,1683
|
|
20250108,105400,2887452640,9470,9470,9470,9460,825
|
|
20250108,105300,2879647120,9470,9460,9470,9450,4080
|
|
20250108,105200,2841049310,9460,9440,9460,9430,12580
|
|
20250108,105100,2722184180,9440,9440,9450,9430,3024
|
|
20250108,105000,2693637320,9440,9440,9440,9430,2508
|
|
20250108,104900,2669965190,9430,9420,9440,9420,9967
|
|
20250108,104800,2575975900,9430,9410,9430,9400,2582
|
|
20250108,104700,2551663420,9410,9410,9410,9400,922
|
|
20250108,104600,2542990800,9410,9420,9430,9410,437
|
|
20250108,104500,2538876590,9420,9420,9430,9420,863
|
|
20250108,104400,2530746170,9420,9410,9430,9410,2819
|
|
20250108,104300,2504193670,9410,9410,9420,9400,2092
|
|
20250108,104200,2484507940,9410,9410,9420,9410,261
|
|
20250108,104100,2482051580,9410,9420,9430,9410,646
|
|
20250108,104000,2475965910,9420,9410,9430,9410,271
|
|
20250108,103900,2473413960,9430,9410,9430,9410,908
|
|
20250108,103800,2464860150,9410,9420,9430,9410,668
|
|
20250108,103700,2458567490,9430,9410,9430,9410,13970
|
|
20250108,103600,2327044190,9410,9380,9410,9380,8277
|
|
20250108,103500,2249250740,9380,9380,9390,9380,93
|
|
20250108,103400,2248378370,9390,9390,9400,9370,2211
|
|
20250108,103300,2227618220,9390,9390,9400,9390,1470
|
|
20250108,103200,2213812680,9390,9360,9390,9360,3755
|
|
20250108,103100,2178599910,9370,9360,9370,9350,2902
|
|
20250108,103000,2151457770,9360,9360,9360,9350,189
|
|
20250108,102900,2149689750,9360,9350,9360,9350,214
|
|
20250108,102800,2147687490,9350,9350,9360,9350,1451
|
|
20250108,102700,2134109670,9360,9350,9360,9350,49
|
|
20250108,102600,2133651350,9360,9360,9360,9350,1351
|
|
20250108,102500,2121017270,9360,9370,9370,9350,1280
|
|
20250108,102400,2109036750,9360,9350,9360,9350,1921
|
|
20250108,102300,2091064870,9340,9340,9350,9340,313
|
|
20250108,102200,2088139950,9350,9340,9350,9340,381
|
|
20250108,102100,2084580610,9340,9340,9350,9330,1419
|
|
20250108,102000,2071327360,9330,9330,9340,9330,594
|
|
20250108,101900,2065784990,9330,9340,9340,9330,259
|
|
20250108,101800,2063367760,9340,9350,9350,9340,699
|
|
20250108,101700,2056838820,9340,9330,9350,9330,2858
|
|
20250108,101600,2030145440,9330,9340,9340,9320,2856
|
|
20250108,101500,2003499140,9330,9340,9340,9330,1379
|
|
20250108,101400,1990632410,9340,9340,9340,9330,174
|
|
20250108,101300,1989007590,9330,9340,9340,9330,224
|
|
20250108,101200,1986917010,9340,9350,9350,9340,459
|
|
20250108,101100,1982629060,9350,9340,9360,9340,1238
|
|
20250108,101000,1971055150,9340,9340,9350,9340,355
|
|
20250108,100900,1967737690,9340,9340,9350,9340,292
|
|
20250108,100800,1965008900,9340,9340,9350,9340,1565
|
|
20250108,100700,1950390140,9340,9340,9340,9330,161
|
|
20250108,100600,1948887260,9340,9330,9340,9330,238
|
|
20250108,100500,1946665600,9340,9330,9340,9320,566
|
|
20250108,100400,1941384500,9330,9330,9330,9320,818
|
|
20250108,100300,1933753440,9320,9320,9330,9310,1812
|
|
20250108,100200,1916865920,9320,9320,9330,9310,892
|
|
20250108,100100,1908553190,9320,9310,9320,9310,1787
|
|
20250108,100000,1891914050,9300,9310,9320,9300,5049
|
|
20250108,095900,1844907110,9300,9330,9330,9300,12617
|
|
20250108,095800,1727452760,9340,9330,9340,9330,235
|
|
20250108,095700,1725259340,9340,9330,9340,9330,1722
|
|
20250108,095600,1709186590,9330,9330,9340,9330,378
|
|
20250108,095500,1705657250,9340,9350,9350,9330,3551
|
|
20250108,095400,1672500090,9360,9350,9360,9350,599
|
|
20250108,095300,1666898250,9350,9360,9360,9350,1116
|
|
20250108,095200,1656463390,9360,9360,9360,9340,254
|
|
20250108,095100,1654087130,9360,9360,9370,9350,2235
|
|
20250108,095000,1633178850,9360,9380,9380,9360,5145
|
|
20250108,094900,1584953260,9380,9390,9390,9380,284
|
|
20250108,094800,1582288150,9390,9400,9400,9380,4123
|
|
20250108,094700,1543542050,9410,9410,9410,9400,1992
|
|
20250108,094600,1524815450,9410,9410,9410,9410,1561
|
|
20250108,094500,1510126440,9420,9410,9420,9400,1105
|
|
20250108,094400,1499729430,9400,9420,9420,9400,437
|
|
20250108,094300,1495616190,9410,9410,9420,9410,547
|
|
20250108,094200,1490464480,9410,9410,9420,9400,1745
|
|
20250108,094100,1474050700,9420,9430,9430,9410,8681
|
|
20250108,094000,1392308150,9430,9430,9440,9410,9082
|
|
20250108,093900,1306717530,9430,9420,9430,9400,8462
|
|
20250108,093800,1227041580,9410,9420,9420,9410,4411
|
|
20250108,093700,1185528970,9410,9410,9420,9410,138
|
|
20250108,093600,1184229460,9410,9410,9420,9410,1294
|
|
20250108,093500,1172048490,9410,9420,9420,9410,881
|
|
20250108,093400,1163755510,9400,9410,9410,9400,3088
|
|
20250108,093300,1134699240,9390,9420,9420,9380,1032
|
|
20250108,093200,1124993690,9420,9400,9420,9370,8354
|
|
20250108,093100,1046469720,9400,9390,9400,9390,503
|
|
20250108,093000,1041742340,9400,9370,9400,9370,9001
|
|
20250108,092900,957225270,9370,9370,9380,9350,2098
|
|
20250108,092800,937569890,9380,9370,9380,9370,548
|
|
20250108,092700,932434370,9370,9380,9390,9370,93
|
|
20250108,092600,931562000,9370,9380,9380,9370,1096
|
|
20250108,092500,921281650,9380,9380,9380,9350,1118
|
|
20250108,092400,910811260,9380,9360,9380,9360,882
|
|
20250108,092300,902547240,9370,9370,9370,9360,39
|
|
20250108,092200,902181920,9370,9360,9370,9360,1230
|
|
20250108,092100,890657750,9360,9350,9360,9340,1658
|
|
20250108,092000,875152590,9360,9370,9370,9330,4891
|
|
20250108,091900,829361270,9380,9380,9380,9370,1156
|
|
20250108,091800,818518180,9380,9370,9380,9370,315
|
|
20250108,091700,815565030,9380,9380,9380,9370,441
|
|
20250108,091600,811429090,9380,9380,9390,9370,903
|
|
20250108,091500,802958830,9380,9380,9390,9370,4952
|
|
20250108,091400,756503830,9370,9360,9380,9350,1914
|
|
20250108,091300,738591720,9360,9370,9370,9360,573
|
|
20250108,091200,733227760,9370,9330,9370,9320,6198
|
|
20250108,091100,675317840,9340,9310,9340,9310,1895
|
|
20250108,091000,657645570,9310,9340,9340,9300,2400
|
|
20250108,090900,635295420,9310,9340,9350,9310,10068
|
|
20250108,090800,541276730,9340,9360,9360,9310,3277
|
|
20250108,090700,510671680,9360,9380,9380,9350,8246
|
|
20250108,090600,433418210,9390,9390,9390,9380,574
|
|
20250108,090500,428031920,9380,9380,9380,9370,1960
|
|
20250108,090400,409654770,9370,9400,9400,9370,6921
|
|
20250108,090300,344668160,9390,9360,9400,9360,9543
|
|
20250108,090200,255069310,9360,9340,9380,9340,10931
|
|
20250108,090100,152854710,9340,9270,9350,9260,7509
|
|
20250108,090000,83088470,9290,9270,9290,9270,8957
|