632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,192800,1874220020,9320,9320,9320,9320,0
|
|
20250106,192700,1874220020,9320,9320,9320,9320,0
|
|
20250106,192600,1874220020,9320,9320,9320,9320,0
|
|
20250106,192500,1874220020,9320,9320,9320,9320,0
|
|
20250106,192400,1874220020,9320,9320,9320,9320,0
|
|
20250106,192300,1874220020,9320,9320,9320,9320,0
|
|
20250106,192200,1874220020,9320,9320,9320,9320,0
|
|
20250106,192100,1874220020,9320,9320,9320,9320,0
|
|
20250106,192000,1874220020,9320,9320,9320,9320,0
|
|
20250106,191900,1874220020,9320,9320,9320,9320,0
|
|
20250106,191800,1874220020,9320,9320,9320,9320,0
|
|
20250106,191700,1874220020,9320,9320,9320,9320,0
|
|
20250106,191600,1874220020,9320,9320,9320,9320,0
|
|
20250106,191500,1874220020,9320,9320,9320,9320,0
|
|
20250106,191400,1874220020,9320,9320,9320,9320,0
|
|
20250106,191300,1874220020,9320,9320,9320,9320,0
|
|
20250106,191200,1874220020,9320,9320,9320,9320,0
|
|
20250106,191100,1874220020,9320,9320,9320,9320,0
|
|
20250106,191000,1874220020,9320,9320,9320,9320,0
|
|
20250106,190900,1874220020,9320,9320,9320,9320,0
|
|
20250106,190800,1874220020,9320,9320,9320,9320,0
|
|
20250106,190700,1874220020,9320,9320,9320,9320,0
|
|
20250106,190600,1874220020,9320,9320,9320,9320,0
|
|
20250106,190500,1874220020,9320,9320,9320,9320,0
|
|
20250106,190400,1874220020,9320,9320,9320,9320,0
|
|
20250106,190300,1874220020,9320,9320,9320,9320,0
|
|
20250106,190200,1874220020,9320,9320,9320,9320,0
|
|
20250106,190100,1874220020,9320,9320,9320,9320,0
|
|
20250106,190000,1874220020,9320,9320,9320,9320,0
|
|
20250106,185900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,185800,1874220020,9320,9320,9320,9320,0
|
|
20250106,185700,1874220020,9320,9320,9320,9320,0
|
|
20250106,185600,1874220020,9320,9320,9320,9320,0
|
|
20250106,185500,1874220020,9320,9320,9320,9320,0
|
|
20250106,185400,1874220020,9320,9320,9320,9320,0
|
|
20250106,185300,1874220020,9320,9320,9320,9320,0
|
|
20250106,185200,1874220020,9320,9320,9320,9320,0
|
|
20250106,185100,1874220020,9320,9320,9320,9320,0
|
|
20250106,185000,1874220020,9320,9320,9320,9320,0
|
|
20250106,184900,1874220020,9320,9320,9320,9320,0
|
|
20250106,184800,1874220020,9320,9320,9320,9320,0
|
|
20250106,184700,1874220020,9320,9320,9320,9320,0
|
|
20250106,184600,1874220020,9320,9320,9320,9320,0
|
|
20250106,184500,1874220020,9320,9320,9320,9320,0
|
|
20250106,184400,1874220020,9320,9320,9320,9320,0
|
|
20250106,184300,1874220020,9320,9320,9320,9320,0
|
|
20250106,184200,1874220020,9320,9320,9320,9320,0
|
|
20250106,184100,1874220020,9320,9320,9320,9320,0
|
|
20250106,184000,1874220020,9320,9320,9320,9320,0
|
|
20250106,183900,1874220020,9320,9320,9320,9320,0
|
|
20250106,183800,1874220020,9320,9320,9320,9320,0
|
|
20250106,183700,1874220020,9320,9320,9320,9320,0
|
|
20250106,183600,1874220020,9320,9320,9320,9320,0
|
|
20250106,183500,1874220020,9320,9320,9320,9320,0
|
|
20250106,183400,1874220020,9320,9320,9320,9320,0
|
|
20250106,183300,1874220020,9320,9320,9320,9320,0
|
|
20250106,183200,1874220020,9320,9320,9320,9320,0
|
|
20250106,183100,1874220020,9320,9320,9320,9320,0
|
|
20250106,183000,1874220020,9320,9320,9320,9320,0
|
|
20250106,182900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,182800,1874220020,9320,9320,9320,9320,0
|
|
20250106,182700,1874220020,9320,9320,9320,9320,0
|
|
20250106,182600,1874220020,9320,9320,9320,9320,0
|
|
20250106,182500,1874220020,9320,9320,9320,9320,0
|
|
20250106,182400,1874220020,9320,9320,9320,9320,0
|
|
20250106,182300,1874220020,9320,9320,9320,9320,0
|
|
20250106,182200,1874220020,9320,9320,9320,9320,0
|
|
20250106,182100,1874220020,9320,9320,9320,9320,0
|
|
20250106,182000,1874220020,9320,9320,9320,9320,0
|
|
20250106,181900,1874220020,9320,9320,9320,9320,0
|
|
20250106,181800,1874220020,9320,9320,9320,9320,0
|
|
20250106,181700,1874220020,9320,9320,9320,9320,0
|
|
20250106,181600,1874220020,9320,9320,9320,9320,0
|
|
20250106,181500,1874220020,9320,9320,9320,9320,0
|
|
20250106,181400,1874220020,9320,9320,9320,9320,0
|
|
20250106,181300,1874220020,9320,9320,9320,9320,0
|
|
20250106,181200,1874220020,9320,9320,9320,9320,0
|
|
20250106,181100,1874220020,9320,9320,9320,9320,0
|
|
20250106,181000,1874220020,9320,9320,9320,9320,0
|
|
20250106,180900,1874220020,9320,9320,9320,9320,0
|
|
20250106,180800,1874220020,9320,9320,9320,9320,0
|
|
20250106,180700,1874220020,9320,9320,9320,9320,0
|
|
20250106,180600,1874220020,9320,9320,9320,9320,0
|
|
20250106,180500,1874220020,9320,9320,9320,9320,0
|
|
20250106,180400,1874220020,9320,9320,9320,9320,0
|
|
20250106,180300,1874220020,9320,9320,9320,9320,0
|
|
20250106,180200,1874220020,9320,9320,9320,9320,0
|
|
20250106,180100,1874220020,9320,9320,9320,9320,0
|
|
20250106,180000,1874220020,9320,9320,9320,9320,0
|
|
20250106,175900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,175800,1874220020,9320,9320,9320,9320,0
|
|
20250106,175700,1874220020,9320,9320,9320,9320,0
|
|
20250106,175600,1874220020,9320,9320,9320,9320,0
|
|
20250106,175500,1874220020,9320,9320,9320,9320,0
|
|
20250106,175400,1874220020,9320,9320,9320,9320,0
|
|
20250106,175300,1874220020,9320,9320,9320,9320,0
|
|
20250106,175200,1874220020,9320,9320,9320,9320,0
|
|
20250106,175100,1874220020,9320,9320,9320,9320,0
|
|
20250106,175000,1874220020,9320,9320,9320,9320,0
|
|
20250106,174900,1874220020,9320,9320,9320,9320,0
|
|
20250106,174800,1874220020,9320,9320,9320,9320,0
|
|
20250106,174700,1874220020,9320,9320,9320,9320,0
|
|
20250106,174600,1874220020,9320,9320,9320,9320,0
|
|
20250106,174500,1874220020,9320,9320,9320,9320,0
|
|
20250106,174400,1874220020,9320,9320,9320,9320,0
|
|
20250106,174300,1874220020,9320,9320,9320,9320,0
|
|
20250106,174200,1874220020,9320,9320,9320,9320,0
|
|
20250106,174100,1874220020,9320,9320,9320,9320,0
|
|
20250106,174000,1874220020,9320,9320,9320,9320,0
|
|
20250106,173900,1874220020,9320,9320,9320,9320,0
|
|
20250106,173800,1874220020,9320,9320,9320,9320,0
|
|
20250106,173700,1874220020,9320,9320,9320,9320,0
|
|
20250106,173600,1874220020,9320,9320,9320,9320,0
|
|
20250106,173500,1874220020,9320,9320,9320,9320,0
|
|
20250106,173400,1874220020,9320,9320,9320,9320,0
|
|
20250106,173300,1874220020,9320,9320,9320,9320,0
|
|
20250106,173200,1874220020,9320,9320,9320,9320,0
|
|
20250106,173100,1874220020,9320,9320,9320,9320,0
|
|
20250106,173000,1874220020,9320,9320,9320,9320,0
|
|
20250106,172900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,172800,1874220020,9320,9320,9320,9320,0
|
|
20250106,172700,1874220020,9320,9320,9320,9320,0
|
|
20250106,172600,1874220020,9320,9320,9320,9320,0
|
|
20250106,172500,1874220020,9320,9320,9320,9320,0
|
|
20250106,172400,1874220020,9320,9320,9320,9320,0
|
|
20250106,172300,1874220020,9320,9320,9320,9320,0
|
|
20250106,172200,1874220020,9320,9320,9320,9320,0
|
|
20250106,172100,1874220020,9320,9320,9320,9320,0
|
|
20250106,172000,1874220020,9320,9320,9320,9320,0
|
|
20250106,171900,1874220020,9320,9320,9320,9320,0
|
|
20250106,171800,1874220020,9320,9320,9320,9320,0
|
|
20250106,171700,1874220020,9320,9320,9320,9320,0
|
|
20250106,171600,1874220020,9320,9320,9320,9320,0
|
|
20250106,171500,1874220020,9320,9320,9320,9320,0
|
|
20250106,171400,1874220020,9320,9320,9320,9320,0
|
|
20250106,171300,1874220020,9320,9320,9320,9320,0
|
|
20250106,171200,1874220020,9320,9320,9320,9320,0
|
|
20250106,171100,1874220020,9320,9320,9320,9320,0
|
|
20250106,171000,1874220020,9320,9320,9320,9320,0
|
|
20250106,170900,1874220020,9320,9320,9320,9320,0
|
|
20250106,170800,1874220020,9320,9320,9320,9320,0
|
|
20250106,170700,1874220020,9320,9320,9320,9320,0
|
|
20250106,170600,1874220020,9320,9320,9320,9320,0
|
|
20250106,170500,1874220020,9320,9320,9320,9320,0
|
|
20250106,170400,1874220020,9320,9320,9320,9320,0
|
|
20250106,170300,1874220020,9320,9320,9320,9320,0
|
|
20250106,170200,1874220020,9320,9320,9320,9320,0
|
|
20250106,170100,1874220020,9320,9320,9320,9320,0
|
|
20250106,170000,1874220020,9320,9320,9320,9320,0
|
|
20250106,165900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,165800,1874220020,9320,9320,9320,9320,0
|
|
20250106,165700,1874220020,9320,9320,9320,9320,0
|
|
20250106,165600,1874220020,9320,9320,9320,9320,0
|
|
20250106,165500,1874220020,9320,9320,9320,9320,0
|
|
20250106,165400,1874220020,9320,9320,9320,9320,0
|
|
20250106,165300,1874220020,9320,9320,9320,9320,0
|
|
20250106,165200,1874220020,9320,9320,9320,9320,0
|
|
20250106,165100,1874220020,9320,9320,9320,9320,0
|
|
20250106,165000,1874220020,9320,9320,9320,9320,0
|
|
20250106,164900,1874220020,9320,9320,9320,9320,0
|
|
20250106,164800,1874220020,9320,9320,9320,9320,0
|
|
20250106,164700,1874220020,9320,9320,9320,9320,0
|
|
20250106,164600,1874220020,9320,9320,9320,9320,0
|
|
20250106,164500,1874220020,9320,9320,9320,9320,0
|
|
20250106,164400,1874220020,9320,9320,9320,9320,0
|
|
20250106,164300,1874220020,9320,9320,9320,9320,0
|
|
20250106,164200,1874220020,9320,9320,9320,9320,0
|
|
20250106,164100,1874220020,9320,9320,9320,9320,0
|
|
20250106,164000,1874220020,9320,9320,9320,9320,0
|
|
20250106,163900,1874220020,9320,9320,9320,9320,0
|
|
20250106,163800,1874220020,9320,9320,9320,9320,0
|
|
20250106,163700,1874220020,9320,9320,9320,9320,0
|
|
20250106,163600,1874220020,9320,9320,9320,9320,0
|
|
20250106,163500,1874220020,9320,9320,9320,9320,0
|
|
20250106,163400,1874220020,9320,9320,9320,9320,0
|
|
20250106,163300,1874220020,9320,9320,9320,9320,0
|
|
20250106,163200,1874220020,9320,9320,9320,9320,0
|
|
20250106,163100,1874220020,9320,9320,9320,9320,0
|
|
20250106,163000,1874220020,9320,9320,9320,9320,0
|
|
20250106,162900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,162800,1874220020,9320,9320,9320,9320,0
|
|
20250106,162700,1874220020,9320,9320,9320,9320,0
|
|
20250106,162600,1874220020,9320,9320,9320,9320,0
|
|
20250106,162500,1874220020,9320,9320,9320,9320,0
|
|
20250106,162400,1874220020,9320,9320,9320,9320,0
|
|
20250106,162300,1874220020,9320,9320,9320,9320,0
|
|
20250106,162200,1874220020,9320,9320,9320,9320,0
|
|
20250106,162100,1874220020,9320,9320,9320,9320,0
|
|
20250106,162000,1874220020,9320,9320,9320,9320,0
|
|
20250106,161900,1874220020,9320,9320,9320,9320,0
|
|
20250106,161800,1874220020,9320,9320,9320,9320,0
|
|
20250106,161700,1874220020,9320,9320,9320,9320,0
|
|
20250106,161600,1874220020,9320,9320,9320,9320,0
|
|
20250106,161500,1874220020,9320,9320,9320,9320,0
|
|
20250106,161400,1874220020,9320,9320,9320,9320,0
|
|
20250106,161300,1874220020,9320,9320,9320,9320,0
|
|
20250106,161200,1874220020,9320,9320,9320,9320,0
|
|
20250106,161100,1874220020,9320,9320,9320,9320,0
|
|
20250106,161000,1874220020,9320,9320,9320,9320,0
|
|
20250106,160900,1874220020,9320,9320,9320,9320,0
|
|
20250106,160800,1874220020,9320,9320,9320,9320,0
|
|
20250106,160700,1874220020,9320,9320,9320,9320,0
|
|
20250106,160600,1874220020,9320,9320,9320,9320,0
|
|
20250106,160500,1874220020,9320,9320,9320,9320,0
|
|
20250106,160400,1874220020,9320,9320,9320,9320,0
|
|
20250106,160300,1874220020,9320,9320,9320,9320,0
|
|
20250106,160200,1874220020,9320,9320,9320,9320,0
|
|
20250106,160100,1874220020,9320,9320,9320,9320,0
|
|
20250106,160000,1874220020,9320,9320,9320,9320,0
|
|
20250106,155900,1874220020,9320,9320,9320,9320,3805
|
|
20250106,155800,1874220020,9320,9320,9320,9320,0
|
|
20250106,155700,1874220020,9320,9320,9320,9320,0
|
|
20250106,155600,1874220020,9320,9320,9320,9320,0
|
|
20250106,155500,1874220020,9320,9320,9320,9320,0
|
|
20250106,155400,1874220020,9320,9320,9320,9320,0
|
|
20250106,155300,1874220020,9320,9320,9320,9320,0
|
|
20250106,155200,1874220020,9320,9320,9320,9320,0
|
|
20250106,155100,1874220020,9320,9320,9320,9320,0
|
|
20250106,155000,1874220020,9320,9320,9320,9320,0
|
|
20250106,154900,1874220020,9320,9320,9320,9320,0
|
|
20250106,154800,1874220020,9320,9320,9320,9320,0
|
|
20250106,154700,1874220020,9320,9320,9320,9320,0
|
|
20250106,154600,1874220020,9320,9320,9320,9320,0
|
|
20250106,154500,1874220020,9320,9320,9320,9320,0
|
|
20250106,154400,1874220020,9320,9320,9320,9320,0
|
|
20250106,154300,1874220020,9320,9320,9320,9320,0
|
|
20250106,154200,1874220020,9320,9320,9320,9320,0
|
|
20250106,154100,1874220020,9320,9320,9320,9320,0
|
|
20250106,154000,1874220020,9320,9320,9320,9320,0
|
|
20250106,153900,1874220020,9320,9320,9320,9320,0
|
|
20250106,153800,1874220020,9320,9320,9320,9320,0
|
|
20250106,153700,1874220020,9320,9320,9320,9320,0
|
|
20250106,153600,1874220020,9320,9320,9320,9320,0
|
|
20250106,153500,1874220020,9320,9320,9320,9320,0
|
|
20250106,153400,1874220020,9320,9320,9320,9320,0
|
|
20250106,153300,1874220020,9320,9320,9320,9320,0
|
|
20250106,153200,1874220020,9320,9320,9320,9320,0
|
|
20250106,153100,1874220020,9320,9320,9320,9320,0
|
|
20250106,153000,1874220020,9320,9320,9320,9320,3805
|
|
20250106,152900,1838757420,9320,9320,9320,9320,0
|
|
20250106,152800,1838757420,9320,9320,9320,9320,0
|
|
20250106,152700,1838757420,9320,9320,9320,9320,0
|
|
20250106,152600,1838757420,9320,9320,9320,9320,0
|
|
20250106,152500,1838757420,9320,9320,9320,9320,0
|
|
20250106,152400,1838757420,9320,9320,9320,9320,0
|
|
20250106,152300,1838757420,9320,9320,9320,9320,0
|
|
20250106,152200,1838757420,9320,9320,9320,9320,0
|
|
20250106,152100,1838757420,9320,9320,9320,9320,0
|
|
20250106,152000,1838757420,9320,9320,9320,9320,0
|
|
20250106,151900,1838757420,9320,9320,9320,9310,167
|
|
20250106,151800,1837201510,9320,9320,9320,9310,423
|
|
20250106,151700,1833262140,9320,9300,9320,9280,617
|
|
20250106,151600,1827523500,9330,9330,9330,9330,2
|
|
20250106,151500,1827504840,9300,9330,9330,9300,1030
|
|
20250106,151400,1817924940,9330,9310,9330,9290,359
|
|
20250106,151300,1814584240,9340,9340,9340,9320,126
|
|
20250106,151200,1813408620,9340,9340,9340,9340,8
|
|
20250106,151100,1813333900,9340,9340,9340,9340,143
|
|
20250106,151000,1811998280,9340,9320,9340,9320,312
|
|
20250106,150900,1809089280,9320,9320,9330,9320,541
|
|
20250106,150800,1804044150,9320,9330,9330,9320,272
|
|
20250106,150700,1801506750,9340,9340,9340,9340,0
|
|
20250106,150600,1801506750,9340,9330,9340,9330,138
|
|
20250106,150500,1800218970,9320,9290,9320,9280,8219
|
|
20250106,150400,1723794390,9280,9280,9280,9280,535
|
|
20250106,150300,1718829590,9280,9280,9280,9280,5
|
|
20250106,150200,1718783190,9280,9280,9280,9280,303
|
|
20250106,150100,1715971350,9260,9260,9260,9260,201
|
|
20250106,150000,1714110090,9280,9260,9280,9260,442
|
|
20250106,145900,1710017040,9260,9260,9260,9250,92
|
|
20250106,145800,1709165280,9260,9260,9260,9260,226
|
|
20250106,145700,1707072520,9260,9250,9260,9250,602
|
|
20250106,145600,1701498010,9250,9250,9260,9240,127
|
|
20250106,145500,1700323500,9230,9250,9260,9230,105
|
|
20250106,145400,1699354220,9230,9250,9260,9230,1359
|
|
20250106,145300,1686806720,9260,9260,9260,9260,161
|
|
20250106,145200,1685315860,9260,9280,9280,9250,751
|
|
20250106,145100,1678364050,9290,9280,9290,9280,3
|
|
20250106,145000,1678336200,9280,9300,9300,9260,58
|
|
20250106,144900,1677798010,9260,9290,9300,9250,180
|
|
20250106,144800,1676130530,9290,9290,9300,9290,31
|
|
20250106,144700,1675842390,9300,9280,9300,9280,50
|
|
20250106,144600,1675377440,9300,9280,9300,9280,8
|
|
20250106,144500,1675303100,9300,9300,9300,9280,429
|
|
20250106,144400,1671314020,9290,9290,9290,9280,116
|
|
20250106,144300,1670236390,9300,9300,9300,9270,350
|
|
20250106,144200,1666987840,9290,9300,9300,9290,154
|
|
20250106,144100,1665556780,9300,9290,9300,9290,101
|
|
20250106,144000,1664618390,9280,9300,9300,9270,220
|
|
20250106,143900,1662576610,9260,9260,9260,9260,1
|
|
20250106,143800,1662567350,9270,9270,9270,9270,1
|
|
20250106,143700,1662558080,9300,9240,9300,9230,540
|
|
20250106,143600,1657571060,9240,9240,9240,9220,206
|
|
20250106,143500,1655667640,9240,9240,9240,9240,3
|
|
20250106,143400,1655639920,9240,9230,9240,9230,845
|
|
20250106,143300,1647840530,9230,9230,9230,9230,2
|
|
20250106,143200,1647822070,9230,9230,9230,9230,16
|
|
20250106,143100,1647674390,9230,9230,9230,9230,254
|
|
20250106,143000,1645329970,9230,9210,9230,9210,355
|
|
20250106,142900,1642056810,9220,9220,9230,9200,118
|
|
20250106,142800,1640970460,9220,9220,9220,9220,12
|
|
20250106,142700,1640859820,9230,9240,9240,9230,68
|
|
20250106,142600,1640231600,9240,9200,9240,9200,1659
|
|
20250106,142500,1624965720,9190,9200,9200,9190,354
|
|
20250106,142400,1621709040,9190,9190,9200,9150,264
|
|
20250106,142300,1619288340,9190,9180,9200,9180,140
|
|
20250106,142200,1618001650,9200,9170,9200,9150,646
|
|
20250106,142100,1612083390,9170,9190,9190,9150,373
|
|
20250106,142000,1608663370,9200,9200,9200,9190,137
|
|
20250106,141900,1607404110,9200,9200,9200,9200,139
|
|
20250106,141800,1606125310,9200,9200,9200,9200,315
|
|
20250106,141700,1603227310,9200,9200,9200,9200,743
|
|
20250106,141600,1596391710,9210,9220,9220,9210,401
|
|
20250106,141500,1592698300,9210,9240,9240,9210,1113
|
|
20250106,141400,1582441400,9240,9240,9240,9220,342
|
|
20250106,141300,1579283240,9240,9220,9240,9220,130
|
|
20250106,141200,1578083000,9220,9200,9220,9200,1032
|
|
20250106,141100,1568581900,9210,9210,9210,9200,1020
|
|
20250106,141000,1559195480,9240,9240,9240,9230,10
|
|
20250106,140900,1559103110,9230,9200,9240,9200,608
|
|
20250106,140800,1553505410,9200,9220,9220,9200,1323
|
|
20250106,140700,1541319770,9220,9220,9220,9210,989
|
|
20250106,140600,1532201390,9220,9270,9270,9210,3293
|
|
20250106,140500,1501725090,9300,9280,9300,9280,9
|
|
20250106,140400,1501641410,9300,9280,9300,9270,553
|
|
20250106,140300,1496514390,9300,9290,9300,9270,1503
|
|
20250106,140200,1482558130,9300,9300,9300,9300,48
|
|
20250106,140100,1482111730,9290,9290,9300,9290,650
|
|
20250106,140000,1476073220,9300,9300,9300,9300,23
|
|
20250106,135900,1475859320,9300,9300,9300,9300,10
|
|
20250106,135800,1475766320,9300,9320,9320,9290,766
|
|
20250106,135700,1468649540,9300,9320,9320,9300,2628
|
|
20250106,135600,1444199800,9320,9340,9340,9320,423
|
|
20250106,135500,1440257000,9340,9340,9340,9340,3
|
|
20250106,135400,1440228980,9340,9330,9340,9330,24
|
|
20250106,135300,1440004970,9320,9330,9330,9320,90
|
|
20250106,135200,1439165340,9330,9330,9330,9330,12
|
|
20250106,135100,1439053380,9340,9340,9340,9340,29
|
|
20250106,135000,1438782520,9340,9330,9340,9330,5
|
|
20250106,134900,1438735840,9340,9340,9340,9320,74
|
|
20250106,134800,1438045710,9350,9350,9350,9330,16
|
|
20250106,134700,1437896160,9340,9340,9340,9320,644
|
|
20250106,134600,1431891200,9340,9340,9340,9340,4
|
|
20250106,134500,1431853840,9310,9310,9310,9310,0
|
|
20250106,134400,1431853840,9310,9310,9310,9310,281
|
|
20250106,134300,1429237730,9310,9310,9310,9310,0
|
|
20250106,134200,1429237730,9310,9310,9320,9310,390
|
|
20250106,134100,1425604940,9320,9310,9320,9310,1427
|
|
20250106,134000,1412316390,9310,9310,9310,9310,26
|
|
20250106,133900,1412074330,9310,9310,9310,9300,304
|
|
20250106,133800,1409245900,9310,9300,9310,9300,64
|
|
20250106,133700,1408650660,9310,9310,9310,9310,11
|
|
20250106,133600,1408548250,9310,9310,9310,9300,1286
|
|
20250106,133500,1396588170,9310,9310,9310,9300,1063
|
|
20250106,133400,1386699670,9320,9320,9320,9320,2
|
|
20250106,133300,1386681030,9310,9320,9320,9300,208
|
|
20250106,133200,1384743870,9320,9310,9320,9300,1806
|
|
20250106,133100,1367947600,9310,9320,9320,9310,99
|
|
20250106,133000,1367025080,9330,9330,9340,9330,20
|
|
20250106,132900,1366838470,9310,9340,9340,9310,224
|
|
20250106,132800,1364752590,9310,9310,9310,9300,453
|
|
20250106,132700,1360539460,9310,9340,9340,9300,2468
|
|
20250106,132600,1337577790,9340,9350,9350,9340,15
|
|
20250106,132500,1337437630,9350,9340,9350,9310,408
|
|
20250106,132400,1333638630,9310,9340,9350,9310,1210
|
|
20250106,132300,1322353670,9350,9350,9350,9350,34
|
|
20250106,132200,1322035770,9330,9330,9330,9330,134
|
|
20250106,132100,1320785550,9340,9350,9360,9340,463
|
|
20250106,132000,1316461000,9360,9360,9360,9360,8
|
|
20250106,131900,1316386120,9350,9360,9360,9350,226
|
|
20250106,131800,1314272980,9360,9360,9360,9360,10
|
|
20250106,131700,1314179380,9360,9360,9360,9360,8
|
|
20250106,131600,1314104500,9360,9360,9360,9360,25
|
|
20250106,131500,1313870500,9360,9360,9360,9360,554
|
|
20250106,131400,1308685060,9360,9350,9360,9350,10
|
|
20250106,131300,1308591550,9360,9350,9360,9350,96
|
|
20250106,131200,1307693320,9340,9350,9350,9340,8
|
|
20250106,131100,1307618580,9350,9350,9350,9330,52
|
|
20250106,131000,1307132780,9330,9340,9350,9330,515
|
|
20250106,130900,1302327620,9350,9350,9350,9350,12
|
|
20250106,130800,1302215420,9340,9350,9350,9340,244
|
|
20250106,130700,1299936160,9350,9350,9360,9350,210
|
|
20250106,130600,1297972560,9350,9350,9350,9350,31
|
|
20250106,130500,1297682710,9350,9350,9350,9350,73
|
|
20250106,130400,1297000160,9360,9360,9360,9350,402
|
|
20250106,130300,1293241140,9360,9370,9370,9360,59
|
|
20250106,130200,1292688590,9370,9350,9380,9350,31
|
|
20250106,130100,1292397950,9350,9350,9380,9350,12
|
|
20250106,130000,1292285450,9380,9380,9380,9380,10
|
|
20250106,125900,1292191650,9380,9380,9390,9380,35
|
|
20250106,125800,1291863240,9350,9380,9380,9350,5
|
|
20250106,125700,1291816460,9390,9380,9390,9380,6
|
|
20250106,125600,1291760140,9370,9370,9370,9360,400
|
|
20250106,125500,1288015610,9390,9380,9390,9380,25
|
|
20250106,125400,1287781050,9390,9370,9390,9370,340
|
|
20250106,125300,1284594490,9370,9360,9370,9360,61
|
|
20250106,125200,1284022940,9360,9350,9360,9350,337
|
|
20250106,125100,1280869810,9350,9350,9350,9350,411
|
|
20250106,125000,1277026960,9350,9340,9350,9340,31
|
|
20250106,124900,1276737310,9350,9330,9350,9330,247
|
|
20250106,124800,1274432760,9350,9350,9350,9350,0
|
|
20250106,124700,1274432760,9350,9340,9350,9340,4
|
|
20250106,124600,1274395370,9350,9340,9350,9320,86
|
|
20250106,124500,1273592650,9350,9350,9350,9350,73
|
|
20250106,124400,1272910100,9360,9340,9360,9340,59
|
|
20250106,124300,1272358730,9360,9330,9360,9320,65
|
|
20250106,124200,1271752200,9360,9340,9360,9340,49
|
|
20250106,124100,1271293600,9360,9330,9360,9330,317
|
|
20250106,124000,1268335170,9330,9330,9330,9330,7
|
|
20250106,123900,1268269860,9330,9330,9330,9310,2678
|
|
20250106,123800,1243313390,9330,9350,9350,9330,2021
|
|
20250106,123700,1224439440,9360,9350,9360,9340,187
|
|
20250106,123600,1222692330,9360,9360,9360,9360,22
|
|
20250106,123500,1222486410,9340,9360,9360,9340,1863
|
|
20250106,123400,1205066130,9360,9360,9370,9360,308
|
|
20250106,123300,1202183100,9370,9380,9400,9370,1447
|
|
20250106,123200,1188624480,9380,9380,9400,9380,1674
|
|
20250106,123100,1172922340,9380,9400,9410,9380,324
|
|
20250106,123000,1169880760,9390,9400,9410,9390,153
|
|
20250106,122900,1168443110,9400,9400,9410,9400,54
|
|
20250106,122800,1167935500,9410,9410,9410,9410,54
|
|
20250106,122700,1167427360,9410,9410,9420,9410,7
|
|
20250106,122600,1167361470,9390,9400,9400,9390,1098
|
|
20250106,122500,1157051140,9400,9400,9400,9400,288
|
|
20250106,122400,1154343940,9400,9410,9410,9400,1248
|
|
20250106,122300,1142612690,9410,9410,9410,9410,340
|
|
20250106,122200,1139413290,9410,9410,9410,9410,5
|
|
20250106,122100,1139366240,9410,9410,9430,9410,423
|
|
20250106,122000,1135385790,9430,9430,9430,9430,5
|
|
20250106,121900,1135338640,9430,9430,9430,9430,0
|
|
20250106,121800,1135338640,9430,9430,9430,9430,60
|
|
20250106,121700,1134772840,9430,9430,9430,9430,500
|
|
20250106,121600,1130057840,9430,9400,9430,9400,293
|
|
20250106,121500,1127303560,9410,9410,9410,9410,150
|
|
20250106,121400,1125892060,9440,9410,9440,9410,69
|
|
20250106,121300,1125242600,9410,9410,9410,9400,1007
|
|
20250106,121200,1115766740,9410,9420,9420,9410,236
|
|
20250106,121100,1113543830,9420,9420,9420,9420,12
|
|
20250106,121000,1113430790,9420,9420,9420,9420,239
|
|
20250106,120900,1111179410,9420,9440,9440,9420,830
|
|
20250106,120800,1103357620,9440,9430,9440,9430,316
|
|
20250106,120700,1100377250,9430,9430,9430,9420,571
|
|
20250106,120600,1094996920,9430,9430,9430,9420,631
|
|
20250106,120500,1089051590,9430,9420,9430,9420,10
|
|
20250106,120400,1088957340,9430,9410,9430,9410,41
|
|
20250106,120300,1088571510,9430,9430,9430,9430,1
|
|
20250106,120200,1088562080,9440,9400,9440,9400,86
|
|
20250106,120100,1087752850,9410,9420,9440,9410,14
|
|
20250106,120000,1087621060,9400,9420,9440,9400,6746
|
|
20250106,115900,1024133990,9420,9420,9440,9420,2233
|
|
20250106,115800,1003098840,9430,9440,9440,9430,1047
|
|
20250106,115700,993221860,9450,9440,9450,9440,393
|
|
20250106,115600,989511820,9440,9460,9460,9440,351
|
|
20250106,115500,986196370,9460,9460,9460,9450,1857
|
|
20250106,115400,968639160,9460,9470,9480,9460,280
|
|
20250106,115300,965990050,9490,9490,9490,9480,8
|
|
20250106,115200,965914160,9480,9480,9500,9450,3298
|
|
20250106,115100,934710530,9470,9470,9470,9470,8
|
|
20250106,115000,934634770,9470,9480,9480,9470,25
|
|
20250106,114900,934397790,9470,9470,9470,9470,122
|
|
20250106,114800,933242450,9480,9480,9480,9470,112
|
|
20250106,114700,932181690,9470,9470,9480,9440,1273
|
|
20250106,114600,920141680,9480,9490,9490,9470,1145
|
|
20250106,114500,909298430,9470,9510,9510,9470,1850
|
|
20250106,114400,891759450,9500,9500,9500,9500,0
|
|
20250106,114300,891759450,9500,9500,9500,9500,7596
|
|
20250106,114200,819597450,9500,9510,9510,9500,16
|
|
20250106,114100,819445300,9510,9510,9510,9500,12
|
|
20250106,114000,819331190,9510,9510,9510,9500,773
|
|
20250106,113900,811984960,9530,9530,9530,9530,0
|
|
20250106,113800,811984960,9530,9530,9530,9530,0
|
|
20250106,113700,811984960,9530,9520,9530,9500,116
|
|
20250106,113600,810881310,9520,9520,9520,9520,317
|
|
20250106,113500,807863470,9520,9520,9520,9520,2
|
|
20250106,113400,807844430,9510,9510,9520,9500,1248
|
|
20250106,113300,795978480,9510,9510,9510,9510,492
|
|
20250106,113200,791299560,9520,9520,9520,9520,1
|
|
20250106,113100,791290040,9520,9520,9520,9520,3
|
|
20250106,113000,791261480,9520,9510,9520,9510,103
|
|
20250106,112900,790281930,9500,9510,9510,9500,2451
|
|
20250106,112800,766977040,9510,9520,9520,9510,288
|
|
20250106,112700,764237660,9520,9520,9520,9510,65
|
|
20250106,112600,763619360,9510,9520,9520,9510,132
|
|
20250106,112500,762363020,9520,9520,9520,9520,60
|
|
20250106,112400,761791820,9520,9540,9550,9520,1069
|
|
20250106,112300,751614710,9540,9530,9540,9530,14
|
|
20250106,112200,751481190,9520,9540,9560,9520,8
|
|
20250106,112100,751404850,9530,9550,9550,9530,1804
|
|
20250106,112000,734208090,9560,9560,9560,9560,26
|
|
20250106,111900,733959530,9560,9560,9560,9560,0
|
|
20250106,111800,733959530,9560,9550,9560,9540,1128
|
|
20250106,111700,723187140,9550,9550,9560,9550,450
|
|
20250106,111600,718888640,9560,9560,9560,9560,50
|
|
20250106,111500,718410640,9560,9560,9560,9560,2
|
|
20250106,111400,718391520,9560,9550,9560,9550,54
|
|
20250106,111300,717875790,9560,9560,9560,9560,0
|
|
20250106,111200,717875790,9560,9560,9560,9560,3
|
|
20250106,111100,717847110,9550,9570,9570,9550,14
|
|
20250106,111000,717713350,9550,9560,9560,9550,233
|
|
20250106,110900,715487990,9570,9570,9570,9570,132
|
|
20250106,110800,714224750,9570,9570,9570,9570,0
|
|
20250106,110700,714224750,9570,9550,9570,9540,231
|
|
20250106,110600,712018340,9550,9560,9560,9550,80
|
|
20250106,110500,711253630,9560,9550,9560,9550,180
|
|
20250106,110400,709533400,9540,9550,9550,9540,133
|
|
20250106,110300,708263270,9550,9550,9550,9550,20
|
|
20250106,110200,708072270,9550,9550,9550,9550,55
|
|
20250106,110100,707547020,9550,9540,9550,9530,448
|
|
20250106,110000,703276220,9540,9540,9560,9540,1218
|
|
20250106,105900,691653920,9540,9540,9540,9540,188
|
|
20250106,105800,689860400,9540,9560,9560,9540,334
|
|
20250106,105700,686674010,9560,9550,9560,9550,372
|
|
20250106,105600,683120750,9570,9550,9570,9550,12
|
|
20250106,105500,683006130,9550,9570,9570,9550,1066
|
|
20250106,105400,672825730,9570,9570,9570,9560,19
|
|
20250106,105300,672644030,9580,9590,9590,9550,1158
|
|
20250106,105200,661571000,9580,9570,9590,9570,505
|
|
20250106,105100,656738080,9590,9570,9590,9570,244
|
|
20250106,105000,654401940,9570,9580,9580,9570,283
|
|
20250106,104900,651691300,9590,9590,9590,9590,7
|
|
20250106,104800,651624170,9590,9590,9590,9590,26
|
|
20250106,104700,651374830,9590,9600,9600,9580,12
|
|
20250106,104600,651259730,9600,9600,9610,9600,78
|
|
20250106,104500,650510520,9610,9600,9620,9600,1414
|
|
20250106,104400,636935120,9620,9620,9620,9610,55
|
|
20250106,104300,636406270,9610,9620,9620,9610,20
|
|
20250106,104200,636213970,9620,9630,9630,9600,146
|
|
20250106,104100,634811170,9630,9630,9630,9630,0
|
|
20250106,104000,634811170,9630,9620,9630,9620,230
|
|
20250106,103900,632597170,9630,9630,9630,9600,70
|
|
20250106,103800,631923770,9630,9600,9630,9600,158
|
|
20250106,103700,630406190,9630,9620,9630,9620,40
|
|
20250106,103600,630021110,9600,9610,9610,9600,217
|
|
20250106,103500,627935890,9610,9630,9630,9610,164
|
|
20250106,103400,626357520,9630,9610,9630,9610,408
|
|
20250106,103300,622436100,9630,9600,9630,9600,339
|
|
20250106,103200,619174630,9600,9630,9630,9590,722
|
|
20250106,103100,612245890,9600,9600,9600,9600,1
|
|
20250106,103000,612236290,9600,9600,9600,9600,1150
|
|
20250106,102900,601196290,9630,9620,9630,9620,107
|
|
20250106,102800,600165920,9630,9620,9630,9620,11
|
|
20250106,102700,600060030,9630,9620,9640,9620,12
|
|
20250106,102600,599944500,9600,9630,9640,9600,68
|
|
20250106,102500,599290330,9630,9630,9640,9630,14
|
|
20250106,102400,599155450,9640,9630,9640,9600,35
|
|
20250106,102300,598818880,9640,9600,9640,9600,205
|
|
20250106,102200,596844980,9600,9610,9620,9600,143
|
|
20250106,102100,595472090,9620,9610,9620,9590,160
|
|
20250106,102000,593933590,9610,9610,9610,9610,21
|
|
20250106,101900,593731780,9610,9600,9610,9600,24
|
|
20250106,101800,593501340,9600,9570,9600,9570,106
|
|
20250106,101700,592486860,9550,9600,9600,9550,183
|
|
20250106,101600,590736750,9590,9550,9600,9550,314
|
|
20250106,101500,587737390,9550,9550,9550,9550,11
|
|
20250106,101400,587632340,9550,9550,9550,9540,130
|
|
20250106,101300,586391940,9550,9550,9560,9550,88
|
|
20250106,101200,585551520,9560,9560,9560,9550,1488
|
|
20250106,101100,571338420,9560,9560,9570,9550,4946
|
|
20250106,101000,524100280,9560,9570,9570,9550,422
|
|
20250106,100900,520069230,9570,9560,9570,9560,319
|
|
20250106,100800,517017420,9570,9570,9570,9570,6
|
|
20250106,100700,516960000,9550,9560,9570,9550,148
|
|
20250106,100600,515546060,9560,9570,9570,9560,124
|
|
20250106,100500,514360550,9560,9570,9570,9560,56
|
|
20250106,100400,513825140,9570,9570,9570,9570,81
|
|
20250106,100300,513049970,9570,9570,9570,9550,614
|
|
20250106,100200,507182830,9570,9570,9570,9570,3
|
|
20250106,100100,507154120,9570,9570,9570,9570,3
|
|
20250106,100000,507125410,9560,9550,9570,9550,433
|
|
20250106,095900,502986430,9560,9560,9570,9560,1219
|
|
20250106,095800,491332770,9560,9570,9580,9560,222
|
|
20250106,095700,489208480,9570,9570,9570,9560,137
|
|
20250106,095600,487897580,9570,9580,9580,9570,240
|
|
20250106,095500,485599780,9580,9590,9590,9560,715
|
|
20250106,095400,478746440,9590,9600,9600,9560,783
|
|
20250106,095300,471255610,9590,9590,9600,9560,458
|
|
20250106,095200,466876840,9560,9600,9600,9560,698
|
|
20250106,095100,460178470,9600,9600,9600,9570,348
|
|
20250106,095000,456844520,9600,9590,9600,9590,16
|
|
20250106,094900,456691070,9600,9610,9610,9600,15
|
|
20250106,094800,456547000,9590,9590,9590,9570,462
|
|
20250106,094700,452124380,9590,9590,9600,9570,298
|
|
20250106,094600,449270490,9580,9600,9600,9580,203
|
|
20250106,094500,447325600,9600,9590,9610,9580,124
|
|
20250106,094400,446137080,9610,9580,9620,9570,1083
|
|
20250106,094300,435762320,9600,9600,9600,9570,37
|
|
20250106,094200,435407730,9600,9590,9620,9570,117
|
|
20250106,094100,434287040,9620,9590,9620,9590,41
|
|
20250106,094000,433893360,9600,9650,9650,9550,2905
|
|
20250106,093900,406073720,9670,9670,9670,9650,122
|
|
20250106,093800,404896360,9670,9650,9670,9640,620
|
|
20250106,093700,398913490,9660,9690,9710,9650,818
|
|
20250106,093600,391006570,9700,9690,9700,9670,350
|
|
20250106,093500,387614650,9670,9680,9710,9670,384
|
|
20250106,093400,383897230,9670,9670,9740,9610,603
|
|
20250106,093300,378091270,9670,9700,9750,9660,1276
|
|
20250106,093200,365714120,9700,9650,9700,9630,1079
|
|
20250106,093100,355289150,9630,9610,9650,9610,304
|
|
20250106,093000,352360730,9640,9610,9640,9590,304
|
|
20250106,092900,349434330,9630,9590,9630,9560,424
|
|
20250106,092800,345376890,9590,9620,9630,9580,584
|
|
20250106,092700,339766350,9630,9620,9630,9600,561
|
|
20250106,092600,334374780,9630,9620,9630,9610,199
|
|
20250106,092500,332460300,9620,9610,9630,9610,40
|
|
20250106,092400,332075400,9630,9620,9630,9580,675
|
|
20250106,092300,325591300,9620,9610,9630,9610,85
|
|
20250106,092200,324773830,9610,9600,9620,9580,756
|
|
20250106,092100,317509880,9610,9560,9610,9550,2860
|
|
20250106,092000,290186170,9550,9560,9560,9550,2659
|
|
20250106,091900,264788420,9580,9590,9600,9560,1484
|
|
20250106,091800,250591900,9610,9660,9660,9580,653
|
|
20250106,091700,244325650,9660,9650,9660,9620,57
|
|
20250106,091600,243776150,9610,9580,9650,9580,1964
|
|
20250106,091500,224936030,9600,9590,9630,9580,615
|
|
20250106,091400,219034390,9630,9630,9630,9580,576
|
|
20250106,091300,213513140,9620,9670,9670,9590,2750
|
|
20250106,091200,187025880,9650,9740,9760,9650,1028
|
|
20250106,091100,177060860,9760,9680,9780,9660,1244
|
|
20250106,091000,164949190,9670,9640,9670,9630,448
|
|
20250106,090900,160623580,9650,9650,9650,9640,1370
|
|
20250106,090800,147415970,9670,9640,9670,9640,473
|
|
20250106,090700,142847100,9670,9660,9670,9660,325
|
|
20250106,090600,139707070,9660,9610,9680,9580,3281
|
|
20250106,090500,108152640,9590,9640,9640,9560,576
|
|
20250106,090400,102641840,9640,9650,9670,9580,3027
|
|
20250106,090300,73481160,9670,9680,9680,9650,605
|
|
20250106,090200,67628200,9680,9670,9680,9650,159
|
|
20250106,090100,66092510,9680,9570,9680,9560,2451
|
|
20250106,090000,42574460,9570,9590,9600,9540,4440
|