631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,192700,4043434150,6330,6330,6330,6330,0
|
|
20250121,192600,4043434150,6330,6330,6330,6330,0
|
|
20250121,192500,4043434150,6330,6330,6330,6330,0
|
|
20250121,192400,4043434150,6330,6330,6330,6330,0
|
|
20250121,192300,4043434150,6330,6330,6330,6330,0
|
|
20250121,192200,4043434150,6330,6330,6330,6330,0
|
|
20250121,192100,4043434150,6330,6330,6330,6330,0
|
|
20250121,192000,4043434150,6330,6330,6330,6330,0
|
|
20250121,191900,4043434150,6330,6330,6330,6330,0
|
|
20250121,191800,4043434150,6330,6330,6330,6330,0
|
|
20250121,191700,4043434150,6330,6330,6330,6330,0
|
|
20250121,191600,4043434150,6330,6330,6330,6330,0
|
|
20250121,191500,4043434150,6330,6330,6330,6330,0
|
|
20250121,191400,4043434150,6330,6330,6330,6330,0
|
|
20250121,191300,4043434150,6330,6330,6330,6330,0
|
|
20250121,191200,4043434150,6330,6330,6330,6330,0
|
|
20250121,191100,4043434150,6330,6330,6330,6330,0
|
|
20250121,191000,4043434150,6330,6330,6330,6330,0
|
|
20250121,190900,4043434150,6330,6330,6330,6330,0
|
|
20250121,190800,4043434150,6330,6330,6330,6330,0
|
|
20250121,190700,4043434150,6330,6330,6330,6330,0
|
|
20250121,190600,4043434150,6330,6330,6330,6330,0
|
|
20250121,190500,4043434150,6330,6330,6330,6330,0
|
|
20250121,190400,4043434150,6330,6330,6330,6330,0
|
|
20250121,190300,4043434150,6330,6330,6330,6330,0
|
|
20250121,190200,4043434150,6330,6330,6330,6330,0
|
|
20250121,190100,4043434150,6330,6330,6330,6330,0
|
|
20250121,190000,4043434150,6330,6330,6330,6330,0
|
|
20250121,185900,4043434150,6330,6330,6330,6330,0
|
|
20250121,185800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,185700,4043434150,6330,6330,6330,6330,0
|
|
20250121,185600,4043434150,6330,6330,6330,6330,0
|
|
20250121,185500,4043434150,6330,6330,6330,6330,0
|
|
20250121,185400,4043434150,6330,6330,6330,6330,0
|
|
20250121,185300,4043434150,6330,6330,6330,6330,0
|
|
20250121,185200,4043434150,6330,6330,6330,6330,0
|
|
20250121,185100,4043434150,6330,6330,6330,6330,0
|
|
20250121,185000,4043434150,6330,6330,6330,6330,0
|
|
20250121,184900,4043434150,6330,6330,6330,6330,0
|
|
20250121,184800,4043434150,6330,6330,6330,6330,0
|
|
20250121,184700,4043434150,6330,6330,6330,6330,0
|
|
20250121,184600,4043434150,6330,6330,6330,6330,0
|
|
20250121,184500,4043434150,6330,6330,6330,6330,0
|
|
20250121,184400,4043434150,6330,6330,6330,6330,0
|
|
20250121,184300,4043434150,6330,6330,6330,6330,0
|
|
20250121,184200,4043434150,6330,6330,6330,6330,0
|
|
20250121,184100,4043434150,6330,6330,6330,6330,0
|
|
20250121,184000,4043434150,6330,6330,6330,6330,0
|
|
20250121,183900,4043434150,6330,6330,6330,6330,0
|
|
20250121,183800,4043434150,6330,6330,6330,6330,0
|
|
20250121,183700,4043434150,6330,6330,6330,6330,0
|
|
20250121,183600,4043434150,6330,6330,6330,6330,0
|
|
20250121,183500,4043434150,6330,6330,6330,6330,0
|
|
20250121,183400,4043434150,6330,6330,6330,6330,0
|
|
20250121,183300,4043434150,6330,6330,6330,6330,0
|
|
20250121,183200,4043434150,6330,6330,6330,6330,0
|
|
20250121,183100,4043434150,6330,6330,6330,6330,0
|
|
20250121,183000,4043434150,6330,6330,6330,6330,0
|
|
20250121,182900,4043434150,6330,6330,6330,6330,0
|
|
20250121,182800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,182700,4043434150,6330,6330,6330,6330,0
|
|
20250121,182600,4043434150,6330,6330,6330,6330,0
|
|
20250121,182500,4043434150,6330,6330,6330,6330,0
|
|
20250121,182400,4043434150,6330,6330,6330,6330,0
|
|
20250121,182300,4043434150,6330,6330,6330,6330,0
|
|
20250121,182200,4043434150,6330,6330,6330,6330,0
|
|
20250121,182100,4043434150,6330,6330,6330,6330,0
|
|
20250121,182000,4043434150,6330,6330,6330,6330,0
|
|
20250121,181900,4043434150,6330,6330,6330,6330,0
|
|
20250121,181800,4043434150,6330,6330,6330,6330,0
|
|
20250121,181700,4043434150,6330,6330,6330,6330,0
|
|
20250121,181600,4043434150,6330,6330,6330,6330,0
|
|
20250121,181500,4043434150,6330,6330,6330,6330,0
|
|
20250121,181400,4043434150,6330,6330,6330,6330,0
|
|
20250121,181300,4043434150,6330,6330,6330,6330,0
|
|
20250121,181200,4043434150,6330,6330,6330,6330,0
|
|
20250121,181100,4043434150,6330,6330,6330,6330,0
|
|
20250121,181000,4043434150,6330,6330,6330,6330,0
|
|
20250121,180900,4043434150,6330,6330,6330,6330,0
|
|
20250121,180800,4043434150,6330,6330,6330,6330,0
|
|
20250121,180700,4043434150,6330,6330,6330,6330,0
|
|
20250121,180600,4043434150,6330,6330,6330,6330,0
|
|
20250121,180500,4043434150,6330,6330,6330,6330,0
|
|
20250121,180400,4043434150,6330,6330,6330,6330,0
|
|
20250121,180300,4043434150,6330,6330,6330,6330,0
|
|
20250121,180200,4043434150,6330,6330,6330,6330,0
|
|
20250121,180100,4043434150,6330,6330,6330,6330,0
|
|
20250121,180000,4043434150,6330,6330,6330,6330,0
|
|
20250121,175900,4043434150,6330,6330,6330,6330,0
|
|
20250121,175800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,175700,4043434150,6330,6330,6330,6330,0
|
|
20250121,175600,4043434150,6330,6330,6330,6330,0
|
|
20250121,175500,4043434150,6330,6330,6330,6330,0
|
|
20250121,175400,4043434150,6330,6330,6330,6330,0
|
|
20250121,175300,4043434150,6330,6330,6330,6330,0
|
|
20250121,175200,4043434150,6330,6330,6330,6330,0
|
|
20250121,175100,4043434150,6330,6330,6330,6330,0
|
|
20250121,175000,4043434150,6330,6330,6330,6330,0
|
|
20250121,174900,4043434150,6330,6330,6330,6330,0
|
|
20250121,174800,4043434150,6330,6330,6330,6330,0
|
|
20250121,174700,4043434150,6330,6330,6330,6330,0
|
|
20250121,174600,4043434150,6330,6330,6330,6330,0
|
|
20250121,174500,4043434150,6330,6330,6330,6330,0
|
|
20250121,174400,4043434150,6330,6330,6330,6330,0
|
|
20250121,174300,4043434150,6330,6330,6330,6330,0
|
|
20250121,174200,4043434150,6330,6330,6330,6330,0
|
|
20250121,174100,4043434150,6330,6330,6330,6330,0
|
|
20250121,174000,4043434150,6330,6330,6330,6330,0
|
|
20250121,173900,4043434150,6330,6330,6330,6330,0
|
|
20250121,173800,4043434150,6330,6330,6330,6330,0
|
|
20250121,173700,4043434150,6330,6330,6330,6330,0
|
|
20250121,173600,4043434150,6330,6330,6330,6330,0
|
|
20250121,173500,4043434150,6330,6330,6330,6330,0
|
|
20250121,173400,4043434150,6330,6330,6330,6330,0
|
|
20250121,173300,4043434150,6330,6330,6330,6330,0
|
|
20250121,173200,4043434150,6330,6330,6330,6330,0
|
|
20250121,173100,4043434150,6330,6330,6330,6330,0
|
|
20250121,173000,4043434150,6330,6330,6330,6330,0
|
|
20250121,172900,4043434150,6330,6330,6330,6330,0
|
|
20250121,172800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,172700,4043434150,6330,6330,6330,6330,0
|
|
20250121,172600,4043434150,6330,6330,6330,6330,0
|
|
20250121,172500,4043434150,6330,6330,6330,6330,0
|
|
20250121,172400,4043434150,6330,6330,6330,6330,0
|
|
20250121,172300,4043434150,6330,6330,6330,6330,0
|
|
20250121,172200,4043434150,6330,6330,6330,6330,0
|
|
20250121,172100,4043434150,6330,6330,6330,6330,0
|
|
20250121,172000,4043434150,6330,6330,6330,6330,0
|
|
20250121,171900,4043434150,6330,6330,6330,6330,0
|
|
20250121,171800,4043434150,6330,6330,6330,6330,0
|
|
20250121,171700,4043434150,6330,6330,6330,6330,0
|
|
20250121,171600,4043434150,6330,6330,6330,6330,0
|
|
20250121,171500,4043434150,6330,6330,6330,6330,0
|
|
20250121,171400,4043434150,6330,6330,6330,6330,0
|
|
20250121,171300,4043434150,6330,6330,6330,6330,0
|
|
20250121,171200,4043434150,6330,6330,6330,6330,0
|
|
20250121,171100,4043434150,6330,6330,6330,6330,0
|
|
20250121,171000,4043434150,6330,6330,6330,6330,0
|
|
20250121,170900,4043434150,6330,6330,6330,6330,0
|
|
20250121,170800,4043434150,6330,6330,6330,6330,0
|
|
20250121,170700,4043434150,6330,6330,6330,6330,0
|
|
20250121,170600,4043434150,6330,6330,6330,6330,0
|
|
20250121,170500,4043434150,6330,6330,6330,6330,0
|
|
20250121,170400,4043434150,6330,6330,6330,6330,0
|
|
20250121,170300,4043434150,6330,6330,6330,6330,0
|
|
20250121,170200,4043434150,6330,6330,6330,6330,0
|
|
20250121,170100,4043434150,6330,6330,6330,6330,0
|
|
20250121,170000,4043434150,6330,6330,6330,6330,0
|
|
20250121,165900,4043434150,6330,6330,6330,6330,0
|
|
20250121,165800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,165700,4043434150,6330,6330,6330,6330,0
|
|
20250121,165600,4043434150,6330,6330,6330,6330,0
|
|
20250121,165500,4043434150,6330,6330,6330,6330,0
|
|
20250121,165400,4043434150,6330,6330,6330,6330,0
|
|
20250121,165300,4043434150,6330,6330,6330,6330,0
|
|
20250121,165200,4043434150,6330,6330,6330,6330,0
|
|
20250121,165100,4043434150,6330,6330,6330,6330,0
|
|
20250121,165000,4043434150,6330,6330,6330,6330,0
|
|
20250121,164900,4043434150,6330,6330,6330,6330,0
|
|
20250121,164800,4043434150,6330,6330,6330,6330,0
|
|
20250121,164700,4043434150,6330,6330,6330,6330,0
|
|
20250121,164600,4043434150,6330,6330,6330,6330,0
|
|
20250121,164500,4043434150,6330,6330,6330,6330,0
|
|
20250121,164400,4043434150,6330,6330,6330,6330,0
|
|
20250121,164300,4043434150,6330,6330,6330,6330,0
|
|
20250121,164200,4043434150,6330,6330,6330,6330,0
|
|
20250121,164100,4043434150,6330,6330,6330,6330,0
|
|
20250121,164000,4043434150,6330,6330,6330,6330,0
|
|
20250121,163900,4043434150,6330,6330,6330,6330,0
|
|
20250121,163800,4043434150,6330,6330,6330,6330,0
|
|
20250121,163700,4043434150,6330,6330,6330,6330,0
|
|
20250121,163600,4043434150,6330,6330,6330,6330,0
|
|
20250121,163500,4043434150,6330,6330,6330,6330,0
|
|
20250121,163400,4043434150,6330,6330,6330,6330,0
|
|
20250121,163300,4043434150,6330,6330,6330,6330,0
|
|
20250121,163200,4043434150,6330,6330,6330,6330,0
|
|
20250121,163100,4043434150,6330,6330,6330,6330,0
|
|
20250121,163000,4043434150,6330,6330,6330,6330,0
|
|
20250121,162900,4043434150,6330,6330,6330,6330,0
|
|
20250121,162800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,162700,4043434150,6330,6330,6330,6330,0
|
|
20250121,162600,4043434150,6330,6330,6330,6330,0
|
|
20250121,162500,4043434150,6330,6330,6330,6330,0
|
|
20250121,162400,4043434150,6330,6330,6330,6330,0
|
|
20250121,162300,4043434150,6330,6330,6330,6330,0
|
|
20250121,162200,4043434150,6330,6330,6330,6330,0
|
|
20250121,162100,4043434150,6330,6330,6330,6330,0
|
|
20250121,162000,4043434150,6330,6330,6330,6330,0
|
|
20250121,161900,4043434150,6330,6330,6330,6330,0
|
|
20250121,161800,4043434150,6330,6330,6330,6330,0
|
|
20250121,161700,4043434150,6330,6330,6330,6330,0
|
|
20250121,161600,4043434150,6330,6330,6330,6330,0
|
|
20250121,161500,4043434150,6330,6330,6330,6330,0
|
|
20250121,161400,4043434150,6330,6330,6330,6330,0
|
|
20250121,161300,4043434150,6330,6330,6330,6330,0
|
|
20250121,161200,4043434150,6330,6330,6330,6330,0
|
|
20250121,161100,4043434150,6330,6330,6330,6330,0
|
|
20250121,161000,4043434150,6330,6330,6330,6330,0
|
|
20250121,160900,4043434150,6330,6330,6330,6330,0
|
|
20250121,160800,4043434150,6330,6330,6330,6330,0
|
|
20250121,160700,4043434150,6330,6330,6330,6330,0
|
|
20250121,160600,4043434150,6330,6330,6330,6330,0
|
|
20250121,160500,4043434150,6330,6330,6330,6330,0
|
|
20250121,160400,4043434150,6330,6330,6330,6330,0
|
|
20250121,160300,4043434150,6330,6330,6330,6330,0
|
|
20250121,160200,4043434150,6330,6330,6330,6330,0
|
|
20250121,160100,4043434150,6330,6330,6330,6330,0
|
|
20250121,160000,4043434150,6330,6330,6330,6330,0
|
|
20250121,155900,4043434150,6330,6330,6330,6330,0
|
|
20250121,155800,4043434150,6330,6330,6330,6330,4274
|
|
20250121,155700,4043434150,6330,6330,6330,6330,0
|
|
20250121,155600,4043434150,6330,6330,6330,6330,0
|
|
20250121,155500,4043434150,6330,6330,6330,6330,0
|
|
20250121,155400,4043434150,6330,6330,6330,6330,0
|
|
20250121,155300,4043434150,6330,6330,6330,6330,0
|
|
20250121,155200,4043434150,6330,6330,6330,6330,0
|
|
20250121,155100,4043434150,6330,6330,6330,6330,0
|
|
20250121,155000,4043434150,6330,6330,6330,6330,0
|
|
20250121,154900,4043434150,6330,6330,6330,6330,0
|
|
20250121,154800,4043434150,6330,6330,6330,6330,0
|
|
20250121,154700,4043434150,6330,6330,6330,6330,0
|
|
20250121,154600,4043434150,6330,6330,6330,6330,0
|
|
20250121,154500,4043434150,6330,6330,6330,6330,0
|
|
20250121,154400,4043434150,6330,6330,6330,6330,0
|
|
20250121,154300,4043434150,6330,6330,6330,6330,0
|
|
20250121,154200,4043434150,6330,6330,6330,6330,0
|
|
20250121,154100,4043434150,6330,6330,6330,6330,0
|
|
20250121,154000,4043434150,6330,6330,6330,6330,0
|
|
20250121,153900,4043434150,6330,6330,6330,6330,0
|
|
20250121,153800,4043434150,6330,6330,6330,6330,0
|
|
20250121,153700,4043434150,6330,6330,6330,6330,0
|
|
20250121,153600,4043434150,6330,6330,6330,6330,0
|
|
20250121,153500,4043434150,6330,6330,6330,6330,0
|
|
20250121,153400,4043434150,6330,6330,6330,6330,0
|
|
20250121,153300,4043434150,6330,6330,6330,6330,0
|
|
20250121,153200,4043434150,6330,6330,6330,6330,0
|
|
20250121,153100,4043434150,6330,6330,6330,6330,0
|
|
20250121,153000,4043434150,6330,6330,6330,6330,4274
|
|
20250121,152900,4016379730,6330,6330,6330,6330,0
|
|
20250121,152800,4016379730,6330,6330,6330,6330,0
|
|
20250121,152700,4016379730,6330,6330,6330,6330,0
|
|
20250121,152600,4016379730,6330,6330,6330,6330,0
|
|
20250121,152500,4016379730,6330,6330,6330,6330,0
|
|
20250121,152400,4016379730,6330,6330,6330,6330,0
|
|
20250121,152300,4016379730,6330,6330,6330,6330,0
|
|
20250121,152200,4016379730,6330,6330,6330,6330,0
|
|
20250121,152100,4016379730,6330,6330,6330,6330,0
|
|
20250121,152000,4016379730,6330,6330,6330,6330,0
|
|
20250121,151900,4016379730,6330,6330,6330,6330,489
|
|
20250121,151800,4013284360,6320,6320,6320,6320,5
|
|
20250121,151700,4013252760,6320,6320,6340,6320,719
|
|
20250121,151600,4008703660,6320,6320,6320,6320,20
|
|
20250121,151500,4008577260,6320,6340,6340,6320,1055
|
|
20250121,151400,4001901260,6360,6360,6360,6360,36
|
|
20250121,151300,4001672300,6370,6370,6370,6360,427
|
|
20250121,151200,3998952510,6370,6380,6380,6370,203
|
|
20250121,151100,3997657910,6380,6340,6380,6340,102
|
|
20250121,151000,3997011150,6330,6380,6380,6330,1236
|
|
20250121,150900,3989164280,6380,6360,6390,6360,191
|
|
20250121,150800,3987948190,6360,6350,6360,6350,16
|
|
20250121,150700,3987846560,6350,6320,6350,6310,1126
|
|
20250121,150600,3980727250,6310,6280,6330,6280,817
|
|
20250121,150500,3975577470,6280,6250,6280,6250,413
|
|
20250121,150400,3972988140,6250,6280,6280,6250,1765
|
|
20250121,150300,3961940020,6280,6280,6280,6280,21
|
|
20250121,150200,3961808140,6280,6280,6290,6280,59
|
|
20250121,150100,3961437520,6290,6310,6310,6290,1477
|
|
20250121,150000,3952138700,6310,6310,6310,6310,67
|
|
20250121,145900,3951715930,6320,6320,6320,6320,120
|
|
20250121,145800,3950957530,6310,6320,6320,6310,369
|
|
20250121,145700,3948628760,6320,6320,6320,6320,4
|
|
20250121,145600,3948603480,6320,6340,6340,6310,621
|
|
20250121,145500,3944684750,6330,6320,6330,6320,459
|
|
20250121,145400,3941780710,6310,6330,6330,6310,426
|
|
20250121,145300,3939092510,6330,6330,6330,6330,208
|
|
20250121,145200,3937775870,6330,6330,6330,6290,2325
|
|
20250121,145100,3923111380,6340,6340,6340,6340,178
|
|
20250121,145000,3921982860,6340,6340,6340,6340,4
|
|
20250121,144900,3921957500,6340,6340,6340,6340,29
|
|
20250121,144800,3921773640,6340,6340,6350,6340,128
|
|
20250121,144700,3920962020,6340,6350,6350,6340,735
|
|
20250121,144600,3916298030,6350,6350,6350,6350,0
|
|
20250121,144500,3916298030,6350,6350,6350,6350,0
|
|
20250121,144400,3916298030,6350,6360,6360,6350,671
|
|
20250121,144300,3912036270,6360,6360,6360,6360,0
|
|
20250121,144200,3912036270,6360,6360,6360,6360,123
|
|
20250121,144100,3911253990,6360,6360,6360,6360,95
|
|
20250121,144000,3910649790,6360,6360,6360,6360,29
|
|
20250121,143900,3910465350,6360,6360,6360,6360,201
|
|
20250121,143800,3909186990,6370,6370,6370,6370,0
|
|
20250121,143700,3909186990,6370,6360,6370,6360,301
|
|
20250121,143600,3907270630,6380,6350,6380,6350,424
|
|
20250121,143500,3904575000,6350,6350,6350,6350,0
|
|
20250121,143400,3904575000,6350,6380,6380,6350,350
|
|
20250121,143300,3902347770,6380,6380,6380,6380,157
|
|
20250121,143200,3901346110,6350,6350,6350,6350,0
|
|
20250121,143100,3901346110,6350,6350,6350,6350,1
|
|
20250121,143000,3901339760,6350,6380,6380,6350,196
|
|
20250121,142900,3900093360,6380,6360,6380,6360,102
|
|
20250121,142800,3899444600,6350,6350,6380,6350,25
|
|
20250121,142700,3899285420,6350,6450,6450,6350,898
|
|
20250121,142600,3893556040,6450,6460,6460,6450,961
|
|
20250121,142500,3887349100,6410,6370,6470,6370,927
|
|
20250121,142400,3881401650,6340,6340,6340,6340,0
|
|
20250121,142300,3881401650,6340,6380,6380,6330,921
|
|
20250121,142200,3875555420,6380,6390,6390,6380,479
|
|
20250121,142100,3872496150,6390,6400,6400,6390,1167
|
|
20250121,142000,3865035790,6430,6400,6430,6400,2310
|
|
20250121,141900,3850207940,6390,6390,6390,6390,50
|
|
20250121,141800,3849888440,6380,6380,6380,6380,26
|
|
20250121,141700,3849722560,6370,6400,6400,6370,23
|
|
20250121,141600,3849575960,6400,6400,6400,6370,790
|
|
20250121,141500,3844531820,6400,6420,6420,6400,204
|
|
20250121,141400,3843226200,6400,6430,6440,6400,647
|
|
20250121,141300,3839068870,6460,6430,6460,6430,239
|
|
20250121,141200,3837532070,6430,6460,6490,6430,1017
|
|
20250121,141100,3830974150,6490,6490,6510,6460,1284
|
|
20250121,141000,3822646250,6480,6480,6520,6450,9006
|
|
20250121,140900,3764130020,6450,6500,6500,6450,2004
|
|
20250121,140800,3751157010,6480,6360,6500,6360,2980
|
|
20250121,140700,3731952110,6400,6360,6420,6360,480
|
|
20250121,140600,3728894020,6360,6340,6360,6340,1001
|
|
20250121,140500,3722537090,6340,6340,6340,6340,1
|
|
20250121,140400,3722530750,6330,6320,6330,6320,58
|
|
20250121,140300,3722164080,6310,6310,6310,6310,379
|
|
20250121,140200,3719772590,6310,6310,6310,6310,0
|
|
20250121,140100,3719772590,6310,6310,6310,6310,400
|
|
20250121,140000,3717248590,6310,6310,6310,6310,0
|
|
20250121,135900,3717248590,6310,6310,6310,6310,254
|
|
20250121,135800,3715645850,6310,6320,6320,6310,1342
|
|
20250121,135700,3707172960,6320,6320,6320,6320,100
|
|
20250121,135600,3706540960,6320,6320,6320,6320,0
|
|
20250121,135500,3706540960,6320,6320,6320,6320,69
|
|
20250121,135400,3706104880,6320,6320,6320,6320,0
|
|
20250121,135300,3706104880,6320,6330,6330,6320,91
|
|
20250121,135200,3705529560,6330,6330,6330,6310,1015
|
|
20250121,135100,3699117890,6330,6330,6330,6330,3
|
|
20250121,135000,3699098900,6330,6330,6330,6330,1
|
|
20250121,134900,3699092570,6310,6310,6310,6310,0
|
|
20250121,134800,3699092570,6310,6310,6310,6310,0
|
|
20250121,134700,3699092570,6310,6330,6330,6310,5305
|
|
20250121,134600,3665577110,6340,6340,6340,6340,64
|
|
20250121,134500,3665171350,6360,6350,6360,6350,563
|
|
20250121,134400,3661591230,6330,6330,6330,6330,0
|
|
20250121,134300,3661591230,6330,6340,6340,6330,165
|
|
20250121,134200,3660546280,6330,6360,6360,6330,490
|
|
20250121,134100,3657443670,6340,6360,6360,6340,165
|
|
20250121,134000,3656394620,6360,6360,6360,6360,14
|
|
20250121,133900,3656305580,6370,6340,6370,6340,25
|
|
20250121,133800,3656146360,6340,6370,6370,6340,60
|
|
20250121,133700,3655765840,6370,6370,6370,6370,2
|
|
20250121,133600,3655753100,6360,6340,6370,6340,503
|
|
20250121,133500,3652564000,6340,6340,6340,6340,7
|
|
20250121,133400,3652519620,6340,6340,6340,6340,100
|
|
20250121,133300,3651885620,6340,6340,6340,6340,0
|
|
20250121,133200,3651885620,6340,6340,6340,6340,0
|
|
20250121,133100,3651885620,6340,6340,6340,6340,20
|
|
20250121,133000,3651758820,6340,6340,6340,6340,0
|
|
20250121,132900,3651758820,6340,6360,6360,6340,1484
|
|
20250121,132800,3642348360,6370,6360,6370,6360,258
|
|
20250121,132700,3640706880,6340,6340,6340,6340,0
|
|
20250121,132600,3640706880,6340,6340,6340,6340,0
|
|
20250121,132500,3640706880,6340,6350,6350,6340,251
|
|
20250121,132400,3639115270,6350,6370,6370,6350,530
|
|
20250121,132300,3635747720,6370,6370,6370,6370,60
|
|
20250121,132200,3635365520,6370,6360,6370,6360,227
|
|
20250121,132100,3633920700,6370,6370,6370,6370,5
|
|
20250121,132000,3633888850,6370,6370,6370,6370,23
|
|
20250121,131900,3633742340,6370,6370,6370,6360,63
|
|
20250121,131800,3633341510,6370,6380,6380,6370,26
|
|
20250121,131700,3633175810,6390,6390,6390,6390,0
|
|
20250121,131600,3633175810,6390,6390,6390,6390,0
|
|
20250121,131500,3633175810,6390,6390,6390,6390,1
|
|
20250121,131400,3633169420,6390,6390,6390,6380,296
|
|
20250121,131300,3631277990,6390,6390,6390,6390,3
|
|
20250121,131200,3631258820,6360,6360,6360,6360,0
|
|
20250121,131100,3631258820,6360,6340,6360,6340,206
|
|
20250121,131000,3629951220,6330,6330,6330,6330,48
|
|
20250121,130900,3629647380,6350,6310,6350,6310,332
|
|
20250121,130800,3627552180,6310,6360,6360,6310,1524
|
|
20250121,130700,3617885650,6360,6370,6370,6360,129
|
|
20250121,130600,3617065010,6370,6360,6370,6360,82
|
|
20250121,130500,3616543280,6360,6370,6370,6360,31
|
|
20250121,130400,3616345850,6370,6370,6370,6370,0
|
|
20250121,130300,3616345850,6370,6370,6370,6370,67
|
|
20250121,130200,3615919060,6370,6370,6370,6370,28
|
|
20250121,130100,3615740700,6360,6370,6370,6350,898
|
|
20250121,130000,3610031450,6360,6350,6360,6350,597
|
|
20250121,125900,3606235300,6360,6380,6380,6360,297
|
|
20250121,125800,3604345470,6380,6370,6380,6360,132
|
|
20250121,125700,3603504150,6370,6390,6400,6370,273
|
|
20250121,125600,3601761530,6400,6400,6400,6400,582
|
|
20250121,125500,3598036730,6410,6410,6410,6410,137
|
|
20250121,125400,3597158560,6410,6430,6430,6410,442
|
|
20250121,125300,3594318380,6430,6440,6440,6430,597
|
|
20250121,125200,3590477540,6440,6480,6490,6440,1135
|
|
20250121,125100,3583145070,6490,6500,6500,6490,1488
|
|
20250121,125000,3573474900,6490,6470,6500,6470,898
|
|
20250121,124900,3567657660,6470,6480,6490,6470,1916
|
|
20250121,124800,3555251580,6490,6430,6530,6430,12054
|
|
20250121,124700,3477035950,6440,6390,6450,6360,5643
|
|
20250121,124600,3440810940,6360,6330,6400,6330,1020
|
|
20250121,124500,3434333770,6350,6360,6360,6320,803
|
|
20250121,124400,3429248910,6340,6420,6460,6330,5871
|
|
20250121,124300,3391784800,6390,6390,6420,6350,2717
|
|
20250121,124200,3374426780,6320,6280,6370,6280,1892
|
|
20250121,124100,3362475700,6290,6300,6300,6290,35
|
|
20250121,124000,3362255530,6310,6310,6310,6310,0
|
|
20250121,123900,3362255530,6310,6330,6330,6310,11
|
|
20250121,123800,3362186100,6320,6320,6320,6320,420
|
|
20250121,123700,3359531700,6300,6300,6300,6300,1
|
|
20250121,123600,3359525400,6290,6300,6300,6280,4617
|
|
20250121,123500,3330484010,6290,6340,6350,6290,645
|
|
20250121,123400,3326393660,6340,6350,6350,6330,236
|
|
20250121,123300,3324898710,6330,6240,6330,6240,3065
|
|
20250121,123200,3305706430,6250,6270,6270,6250,1496
|
|
20250121,123100,3296333600,6270,6300,6300,6270,151
|
|
20250121,123000,3295383890,6290,6310,6310,6290,335
|
|
20250121,122900,3293274720,6310,6320,6320,6280,414
|
|
20250121,122800,3290663490,6300,6320,6320,6300,121
|
|
20250121,122700,3289899330,6300,6300,6300,6300,1
|
|
20250121,122600,3289893030,6300,6300,6300,6300,139
|
|
20250121,122500,3289017330,6300,6330,6330,6300,29
|
|
20250121,122400,3288834090,6330,6310,6330,6290,433
|
|
20250121,122300,3286104390,6310,6310,6340,6310,27
|
|
20250121,122200,3285933870,6340,6340,6340,6340,72
|
|
20250121,122100,3285477390,6360,6360,6360,6290,1703
|
|
20250121,122000,3274730220,6370,6410,6410,6350,673
|
|
20250121,121900,3270448490,6360,6460,6540,6360,15234
|
|
20250121,121800,3171630460,6490,6210,6500,6210,10691
|
|
20250121,121700,3104190460,6220,6230,6230,6210,1981
|
|
20250121,121600,3091866960,6250,6250,6250,6250,517
|
|
20250121,121500,3088635710,6250,6260,6260,6250,719
|
|
20250121,121400,3084138800,6270,6270,6270,6270,103
|
|
20250121,121300,3083492990,6270,6280,6280,6270,120
|
|
20250121,121200,3082739570,6290,6290,6290,6290,114
|
|
20250121,121100,3082022510,6290,6280,6290,6260,1003
|
|
20250121,121000,3075732560,6330,6290,6330,6290,6312
|
|
20250121,120900,3035792820,6280,6280,6290,6280,244
|
|
20250121,120800,3034258400,6280,6270,6280,6270,268
|
|
20250121,120700,3032577020,6270,6270,6270,6270,2
|
|
20250121,120600,3032564480,6270,6270,6270,6270,380
|
|
20250121,120500,3030181880,6270,6240,6270,6240,1510
|
|
20250121,120400,3020748820,6240,6240,6240,6240,201
|
|
20250121,120300,3019494580,6240,6240,6240,6240,6
|
|
20250121,120200,3019457140,6240,6240,6250,6240,23
|
|
20250121,120100,3019313610,6240,6250,6250,6240,701
|
|
20250121,120000,3014938890,6250,6250,6250,6250,26
|
|
20250121,115900,3014776390,6250,6240,6250,6240,124
|
|
20250121,115800,3014001900,6250,6250,6250,6250,114
|
|
20250121,115700,3013289400,6240,6240,6240,6240,1
|
|
20250121,115600,3013283160,6230,6240,6240,6230,120
|
|
20250121,115500,3012535250,6250,6210,6250,6210,325
|
|
20250121,115400,3010504080,6210,6200,6250,6200,4659
|
|
20250121,115300,2981607440,6190,6230,6230,6190,3349
|
|
20250121,115200,2960818640,6230,6230,6230,6230,11
|
|
20250121,115100,2960750110,6230,6230,6230,6230,0
|
|
20250121,115000,2960750110,6230,6230,6230,6230,0
|
|
20250121,114900,2960750110,6230,6250,6250,6230,753
|
|
20250121,114800,2956052970,6250,6260,6260,6250,68
|
|
20250121,114700,2955627310,6260,6280,6280,6260,101
|
|
20250121,114600,2954993050,6280,6280,6280,6280,11
|
|
20250121,114500,2954923970,6250,6270,6270,6250,651
|
|
20250121,114400,2950843440,6250,6250,6250,6250,35
|
|
20250121,114300,2950624690,6230,6230,6230,6230,0
|
|
20250121,114200,2950624690,6230,6250,6250,6230,2655
|
|
20250121,114100,2934056930,6250,6250,6250,6250,245
|
|
20250121,114000,2932525680,6250,6280,6280,6250,16
|
|
20250121,113900,2932425230,6240,6240,6240,6240,0
|
|
20250121,113800,2932425230,6240,6270,6270,6240,428
|
|
20250121,113700,2929751120,6270,6280,6280,6270,580
|
|
20250121,113600,2926112490,6280,6280,6280,6280,28
|
|
20250121,113500,2925936650,6270,6280,6280,6270,1071
|
|
20250121,113400,2919211100,6270,6280,6310,6270,127
|
|
20250121,113300,2918412060,6280,6300,6320,6280,226
|
|
20250121,113200,2916990690,6320,6320,6320,6320,0
|
|
20250121,113100,2916990690,6320,6320,6320,6320,0
|
|
20250121,113000,2916990690,6320,6270,6320,6270,221
|
|
20250121,112900,2915603370,6270,6280,6320,6270,83
|
|
20250121,112800,2915080910,6320,6340,6340,6240,5460
|
|
20250121,112700,2880685860,6340,6340,6340,6340,10
|
|
20250121,112600,2880622460,6340,6340,6340,6340,50
|
|
20250121,112500,2880305460,6340,6340,6340,6340,102
|
|
20250121,112400,2879658780,6360,6350,6360,6340,243
|
|
20250121,112300,2878117360,6340,6350,6350,6340,194
|
|
20250121,112200,2876886020,6350,6350,6350,6350,166
|
|
20250121,112100,2875831920,6360,6350,6360,6350,44
|
|
20250121,112000,2875552510,6350,6350,6350,6350,23
|
|
20250121,111900,2875406460,6350,6360,6360,6350,240
|
|
20250121,111800,2873880160,6360,6360,6360,6330,210
|
|
20250121,111700,2872549760,6360,6330,6360,6330,85
|
|
20250121,111600,2872011680,6330,6350,6350,6330,1055
|
|
20250121,111500,2865321410,6350,6350,6360,6350,65
|
|
20250121,111400,2864908630,6360,6360,6360,6360,123
|
|
20250121,111300,2864126350,6360,6350,6360,6350,8
|
|
20250121,111200,2864075520,6360,6350,6360,6350,336
|
|
20250121,111100,2861941910,6340,6340,6340,6340,0
|
|
20250121,111000,2861941910,6340,6350,6350,6340,77
|
|
20250121,110900,2861453700,6350,6350,6350,6350,49
|
|
20250121,110800,2861142550,6350,6330,6350,6330,384
|
|
20250121,110700,2858705250,6330,6330,6330,6330,74
|
|
20250121,110600,2858236830,6320,6350,6360,6320,705
|
|
20250121,110500,2853761180,6350,6360,6360,6300,2349
|
|
20250121,110400,2838899810,6350,6370,6380,6340,669
|
|
20250121,110300,2834640460,6380,6400,6400,6370,188
|
|
20250121,110200,2833439460,6400,6410,6410,6400,291
|
|
20250121,110100,2831576710,6410,6420,6420,6410,629
|
|
20250121,110000,2827544800,6420,6410,6420,6410,46
|
|
20250121,105900,2827249750,6420,6420,6420,6420,135
|
|
20250121,105800,2826383050,6420,6450,6450,6420,2288
|
|
20250121,105700,2811632700,6450,6470,6470,6450,920
|
|
20250121,105600,2805698660,6470,6450,6470,6450,1594
|
|
20250121,105500,2795417140,6450,6450,6460,6450,1683
|
|
20250121,105400,2784561110,6450,6460,6460,6450,1824
|
|
20250121,105300,2772786980,6470,6500,6520,6460,4259
|
|
20250121,105200,2745137580,6510,6530,6550,6490,5076
|
|
20250121,105100,2711985900,6540,6480,6540,6480,6586
|
|
20250121,105000,2669142960,6490,6480,6490,6470,1661
|
|
20250121,104900,2658367940,6470,6460,6490,6460,2574
|
|
20250121,104800,2641685420,6480,6480,6510,6460,9406
|
|
20250121,104700,2580605950,6490,6470,6490,6450,1753
|
|
20250121,104600,2569262070,6450,6490,6490,6450,2426
|
|
20250121,104500,2553539880,6480,6480,6490,6420,1808
|
|
20250121,104400,2541854430,6480,6390,6480,6390,1203
|
|
20250121,104300,2534108240,6400,6370,6410,6370,440
|
|
20250121,104200,2531293540,6370,6400,6400,6370,364
|
|
20250121,104100,2528966980,6330,6300,6330,6300,1278
|
|
20250121,104000,2520891990,6280,6280,6280,6270,1021
|
|
20250121,103900,2514482600,6280,6320,6320,6260,4768
|
|
20250121,103800,2484544390,6320,6320,6390,6280,4054
|
|
20250121,103700,2458978790,6320,6330,6330,6320,399
|
|
20250121,103600,2456453910,6330,6380,6380,6330,853
|
|
20250121,103500,2451037330,6380,6380,6380,6370,192
|
|
20250121,103400,2449813390,6380,6380,6390,6370,1625
|
|
20250121,103300,2439446260,6350,6390,6400,6300,4697
|
|
20250121,103200,2409596650,6390,6430,6430,6390,2926
|
|
20250121,103100,2390835230,6430,6590,6590,6410,8243
|
|
20250121,103000,2337241910,6590,6430,6600,6430,12182
|
|
20250121,102900,2257500020,6440,6520,6530,6430,9949
|
|
20250121,102800,2193010810,6530,6400,6550,6380,5768
|
|
20250121,102700,2155626940,6380,6370,6400,6370,579
|
|
20250121,102600,2151927690,6390,6370,6400,6370,1533
|
|
20250121,102500,2142125710,6390,6390,6420,6360,3402
|
|
20250121,102400,2120381370,6380,6330,6400,6310,3841
|
|
20250121,102300,2095954320,6310,6240,6330,6240,4224
|
|
20250121,102200,2069433100,6260,6240,6280,6240,1316
|
|
20250121,102100,2061193110,6250,6210,6270,6200,1466
|
|
20250121,102000,2052048090,6200,6190,6210,6190,890
|
|
20250121,101900,2046531250,6200,6200,6210,6190,1353
|
|
20250121,101800,2038148180,6190,6240,6240,6190,3061
|
|
20250121,101700,2019148620,6220,6210,6240,6210,730
|
|
20250121,101600,2014602690,6240,6220,6240,6210,1502
|
|
20250121,101500,2005252770,6240,6190,6260,6190,1973
|
|
20250121,101400,1993004050,6200,6210,6210,6190,5837
|
|
20250121,101300,1956781550,6210,6220,6220,6210,977
|
|
20250121,101200,1950713280,6220,6230,6260,6220,3445
|
|
20250121,101100,1929276030,6220,6260,6260,6220,828
|
|
20250121,101000,1924124810,6220,6260,6260,6220,2896
|
|
20250121,100900,1906076250,6270,6270,6270,6270,168
|
|
20250121,100800,1905022890,6270,6280,6280,6270,144
|
|
20250121,100700,1904119620,6280,6260,6280,6250,1679
|
|
20250121,100600,1893621050,6270,6290,6290,6270,892
|
|
20250121,100500,1888026960,6290,6230,6290,6230,1010
|
|
20250121,100400,1881710400,6270,6220,6270,6220,4019
|
|
20250121,100300,1856648470,6240,6270,6270,6210,4967
|
|
20250121,100200,1825635610,6270,6290,6290,6270,1047
|
|
20250121,100100,1819063520,6290,6330,6330,6290,600
|
|
20250121,100000,1815280140,6300,6340,6340,6300,890
|
|
20250121,095900,1809670250,6320,6320,6320,6320,328
|
|
20250121,095800,1807597290,6340,6360,6360,6330,268
|
|
20250121,095700,1805897660,6360,6300,6370,6300,3445
|
|
20250121,095600,1784079170,6280,6300,6320,6260,10172
|
|
20250121,095500,1720195440,6310,6360,6360,6300,8216
|
|
20250121,095400,1668256970,6360,6350,6360,6350,1690
|
|
20250121,095300,1657509580,6350,6350,6360,6340,2616
|
|
20250121,095200,1640906000,6350,6360,6360,6340,1511
|
|
20250121,095100,1631324450,6340,6390,6390,6340,1490
|
|
20250121,095000,1621857470,6370,6370,6390,6350,3080
|
|
20250121,094900,1602270620,6370,6410,6410,6360,4954
|
|
20250121,094800,1570671950,6420,6420,6420,6410,788
|
|
20250121,094700,1565617880,6430,6450,6450,6400,4882
|
|
20250121,094600,1534331060,6410,6490,6490,6410,5413
|
|
20250121,094500,1499441890,6490,6480,6510,6480,4123
|
|
20250121,094400,1472714570,6480,6510,6510,6480,7946
|
|
20250121,094300,1421117590,6510,6520,6540,6510,3834
|
|
20250121,094200,1396155040,6520,6560,6560,6520,2371
|
|
20250121,094100,1380672320,6560,6590,6600,6550,4706
|
|
20250121,094000,1349740350,6590,6600,6600,6590,612
|
|
20250121,093900,1345701960,6610,6610,6620,6610,784
|
|
20250121,093800,1340519390,6610,6610,6630,6600,513
|
|
20250121,093700,1337131080,6610,6580,6640,6570,3007
|
|
20250121,093600,1317319970,6580,6560,6580,6550,2200
|
|
20250121,093500,1302875460,6560,6630,6630,6530,8581
|
|
20250121,093400,1246397980,6630,6740,6740,6620,5664
|
|
20250121,093300,1208560780,6710,6750,6760,6710,7348
|
|
20250121,093200,1159026110,6740,6740,6790,6720,27465
|
|
20250121,093100,973495060,6740,6670,6740,6660,11546
|
|
20250121,093000,895958020,6670,6640,6700,6620,7215
|
|
20250121,092900,847766340,6620,6590,6650,6580,2668
|
|
20250121,092800,830127880,6600,6640,6640,6590,2770
|
|
20250121,092700,811813620,6650,6600,6660,6590,4067
|
|
20250121,092600,784899940,6590,6610,6620,6590,1989
|
|
20250121,092500,771776030,6600,6690,6700,6600,9131
|
|
20250121,092400,710986250,6690,6660,6720,6640,12382
|
|
20250121,092300,628224650,6670,6630,6680,6610,10983
|
|
20250121,092200,554963350,6610,6640,6660,6580,10364
|
|
20250121,092100,486288380,6630,6570,6650,6560,10695
|
|
20250121,092000,415660840,6560,6540,6570,6530,2241
|
|
20250121,091900,400965740,6530,6530,6540,6530,1039
|
|
20250121,091800,394174050,6540,6540,6540,6510,2032
|
|
20250121,091700,380901240,6530,6540,6540,6510,2375
|
|
20250121,091600,365412660,6540,6530,6540,6520,1157
|
|
20250121,091500,357859520,6530,6590,6590,6530,2281
|
|
20250121,091400,342875470,6590,6600,6600,6590,2848
|
|
20250121,091300,324101270,6600,6600,6600,6580,691
|
|
20250121,091200,319547230,6600,6600,6610,6580,3404
|
|
20250121,091100,297108230,6580,6520,6610,6520,3666
|
|
20250121,091000,273039820,6530,6530,6540,6530,510
|
|
20250121,090900,269709480,6530,6540,6540,6530,665
|
|
20250121,090800,265365400,6540,6570,6570,6520,1851
|
|
20250121,090700,253233730,6580,6520,6600,6520,3726
|
|
20250121,090600,228720760,6520,6520,6530,6500,2568
|
|
20250121,090500,211995070,6520,6490,6530,6490,4373
|
|
20250121,090400,183533260,6490,6540,6540,6470,6955
|
|
20250121,090300,138273620,6550,6510,6560,6500,5304
|
|
20250121,090200,103624040,6520,6470,6560,6460,4459
|
|
20250121,090100,74589240,6450,6450,6520,6440,3294
|
|
20250121,090000,53297840,6450,6410,6460,6400,5313
|