638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,193400,1086668320,3430,3430,3430,3430,0
|
|
20250109,193300,1086668320,3430,3430,3430,3430,0
|
|
20250109,193200,1086668320,3430,3430,3430,3430,0
|
|
20250109,193100,1086668320,3430,3430,3430,3430,0
|
|
20250109,193000,1086668320,3430,3430,3430,3430,0
|
|
20250109,192900,1086668320,3430,3430,3430,3430,0
|
|
20250109,192800,1086668320,3430,3430,3430,3430,0
|
|
20250109,192700,1086668320,3430,3430,3430,3430,0
|
|
20250109,192600,1086668320,3430,3430,3430,3430,0
|
|
20250109,192500,1086668320,3430,3430,3430,3430,0
|
|
20250109,192400,1086668320,3430,3430,3430,3430,0
|
|
20250109,192300,1086668320,3430,3430,3430,3430,0
|
|
20250109,192200,1086668320,3430,3430,3430,3430,0
|
|
20250109,192100,1086668320,3430,3430,3430,3430,0
|
|
20250109,192000,1086668320,3430,3430,3430,3430,0
|
|
20250109,191900,1086668320,3430,3430,3430,3430,0
|
|
20250109,191800,1086668320,3430,3430,3430,3430,0
|
|
20250109,191700,1086668320,3430,3430,3430,3430,0
|
|
20250109,191600,1086668320,3430,3430,3430,3430,0
|
|
20250109,191500,1086668320,3430,3430,3430,3430,0
|
|
20250109,191400,1086668320,3430,3430,3430,3430,0
|
|
20250109,191300,1086668320,3430,3430,3430,3430,0
|
|
20250109,191200,1086668320,3430,3430,3430,3430,0
|
|
20250109,191100,1086668320,3430,3430,3430,3430,0
|
|
20250109,191000,1086668320,3430,3430,3430,3430,0
|
|
20250109,190900,1086668320,3430,3430,3430,3430,0
|
|
20250109,190800,1086668320,3430,3430,3430,3430,0
|
|
20250109,190700,1086668320,3430,3430,3430,3430,0
|
|
20250109,190600,1086668320,3430,3430,3430,3430,0
|
|
20250109,190500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,190400,1086668320,3430,3430,3430,3430,0
|
|
20250109,190300,1086668320,3430,3430,3430,3430,0
|
|
20250109,190200,1086668320,3430,3430,3430,3430,0
|
|
20250109,190100,1086668320,3430,3430,3430,3430,0
|
|
20250109,190000,1086668320,3430,3430,3430,3430,0
|
|
20250109,185900,1086668320,3430,3430,3430,3430,0
|
|
20250109,185800,1086668320,3430,3430,3430,3430,0
|
|
20250109,185700,1086668320,3430,3430,3430,3430,0
|
|
20250109,185600,1086668320,3430,3430,3430,3430,0
|
|
20250109,185500,1086668320,3430,3430,3430,3430,0
|
|
20250109,185400,1086668320,3430,3430,3430,3430,0
|
|
20250109,185300,1086668320,3430,3430,3430,3430,0
|
|
20250109,185200,1086668320,3430,3430,3430,3430,0
|
|
20250109,185100,1086668320,3430,3430,3430,3430,0
|
|
20250109,185000,1086668320,3430,3430,3430,3430,0
|
|
20250109,184900,1086668320,3430,3430,3430,3430,0
|
|
20250109,184800,1086668320,3430,3430,3430,3430,0
|
|
20250109,184700,1086668320,3430,3430,3430,3430,0
|
|
20250109,184600,1086668320,3430,3430,3430,3430,0
|
|
20250109,184500,1086668320,3430,3430,3430,3430,0
|
|
20250109,184400,1086668320,3430,3430,3430,3430,0
|
|
20250109,184300,1086668320,3430,3430,3430,3430,0
|
|
20250109,184200,1086668320,3430,3430,3430,3430,0
|
|
20250109,184100,1086668320,3430,3430,3430,3430,0
|
|
20250109,184000,1086668320,3430,3430,3430,3430,0
|
|
20250109,183900,1086668320,3430,3430,3430,3430,0
|
|
20250109,183800,1086668320,3430,3430,3430,3430,0
|
|
20250109,183700,1086668320,3430,3430,3430,3430,0
|
|
20250109,183600,1086668320,3430,3430,3430,3430,0
|
|
20250109,183500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,183400,1086668320,3430,3430,3430,3430,0
|
|
20250109,183300,1086668320,3430,3430,3430,3430,0
|
|
20250109,183200,1086668320,3430,3430,3430,3430,0
|
|
20250109,183100,1086668320,3430,3430,3430,3430,0
|
|
20250109,183000,1086668320,3430,3430,3430,3430,0
|
|
20250109,182900,1086668320,3430,3430,3430,3430,0
|
|
20250109,182800,1086668320,3430,3430,3430,3430,0
|
|
20250109,182700,1086668320,3430,3430,3430,3430,0
|
|
20250109,182600,1086668320,3430,3430,3430,3430,0
|
|
20250109,182500,1086668320,3430,3430,3430,3430,0
|
|
20250109,182400,1086668320,3430,3430,3430,3430,0
|
|
20250109,182300,1086668320,3430,3430,3430,3430,0
|
|
20250109,182200,1086668320,3430,3430,3430,3430,0
|
|
20250109,182100,1086668320,3430,3430,3430,3430,0
|
|
20250109,182000,1086668320,3430,3430,3430,3430,0
|
|
20250109,181900,1086668320,3430,3430,3430,3430,0
|
|
20250109,181800,1086668320,3430,3430,3430,3430,0
|
|
20250109,181700,1086668320,3430,3430,3430,3430,0
|
|
20250109,181600,1086668320,3430,3430,3430,3430,0
|
|
20250109,181500,1086668320,3430,3430,3430,3430,0
|
|
20250109,181400,1086668320,3430,3430,3430,3430,0
|
|
20250109,181300,1086668320,3430,3430,3430,3430,0
|
|
20250109,181200,1086668320,3430,3430,3430,3430,0
|
|
20250109,181100,1086668320,3430,3430,3430,3430,0
|
|
20250109,181000,1086668320,3430,3430,3430,3430,0
|
|
20250109,180900,1086668320,3430,3430,3430,3430,0
|
|
20250109,180800,1086668320,3430,3430,3430,3430,0
|
|
20250109,180700,1086668320,3430,3430,3430,3430,0
|
|
20250109,180600,1086668320,3430,3430,3430,3430,0
|
|
20250109,180500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,180400,1086668320,3430,3430,3430,3430,0
|
|
20250109,180300,1086668320,3430,3430,3430,3430,0
|
|
20250109,180200,1086668320,3430,3430,3430,3430,0
|
|
20250109,180100,1086668320,3430,3430,3430,3430,0
|
|
20250109,180000,1086668320,3430,3430,3430,3430,0
|
|
20250109,175900,1086668320,3430,3430,3430,3430,0
|
|
20250109,175800,1086668320,3430,3430,3430,3430,0
|
|
20250109,175700,1086668320,3430,3430,3430,3430,0
|
|
20250109,175600,1086668320,3430,3430,3430,3430,0
|
|
20250109,175500,1086668320,3430,3430,3430,3430,0
|
|
20250109,175400,1086668320,3430,3430,3430,3430,0
|
|
20250109,175300,1086668320,3430,3430,3430,3430,0
|
|
20250109,175200,1086668320,3430,3430,3430,3430,0
|
|
20250109,175100,1086668320,3430,3430,3430,3430,0
|
|
20250109,175000,1086668320,3430,3430,3430,3430,0
|
|
20250109,174900,1086668320,3430,3430,3430,3430,0
|
|
20250109,174800,1086668320,3430,3430,3430,3430,0
|
|
20250109,174700,1086668320,3430,3430,3430,3430,0
|
|
20250109,174600,1086668320,3430,3430,3430,3430,0
|
|
20250109,174500,1086668320,3430,3430,3430,3430,0
|
|
20250109,174400,1086668320,3430,3430,3430,3430,0
|
|
20250109,174300,1086668320,3430,3430,3430,3430,0
|
|
20250109,174200,1086668320,3430,3430,3430,3430,0
|
|
20250109,174100,1086668320,3430,3430,3430,3430,0
|
|
20250109,174000,1086668320,3430,3430,3430,3430,0
|
|
20250109,173900,1086668320,3430,3430,3430,3430,0
|
|
20250109,173800,1086668320,3430,3430,3430,3430,0
|
|
20250109,173700,1086668320,3430,3430,3430,3430,0
|
|
20250109,173600,1086668320,3430,3430,3430,3430,0
|
|
20250109,173500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,173400,1086668320,3430,3430,3430,3430,0
|
|
20250109,173300,1086668320,3430,3430,3430,3430,0
|
|
20250109,173200,1086668320,3430,3430,3430,3430,0
|
|
20250109,173100,1086668320,3430,3430,3430,3430,0
|
|
20250109,173000,1086668320,3430,3430,3430,3430,0
|
|
20250109,172900,1086668320,3430,3430,3430,3430,0
|
|
20250109,172800,1086668320,3430,3430,3430,3430,0
|
|
20250109,172700,1086668320,3430,3430,3430,3430,0
|
|
20250109,172600,1086668320,3430,3430,3430,3430,0
|
|
20250109,172500,1086668320,3430,3430,3430,3430,0
|
|
20250109,172400,1086668320,3430,3430,3430,3430,0
|
|
20250109,172300,1086668320,3430,3430,3430,3430,0
|
|
20250109,172200,1086668320,3430,3430,3430,3430,0
|
|
20250109,172100,1086668320,3430,3430,3430,3430,0
|
|
20250109,172000,1086668320,3430,3430,3430,3430,0
|
|
20250109,171900,1086668320,3430,3430,3430,3430,0
|
|
20250109,171800,1086668320,3430,3430,3430,3430,0
|
|
20250109,171700,1086668320,3430,3430,3430,3430,0
|
|
20250109,171600,1086668320,3430,3430,3430,3430,0
|
|
20250109,171500,1086668320,3430,3430,3430,3430,0
|
|
20250109,171400,1086668320,3430,3430,3430,3430,0
|
|
20250109,171300,1086668320,3430,3430,3430,3430,0
|
|
20250109,171200,1086668320,3430,3430,3430,3430,0
|
|
20250109,171100,1086668320,3430,3430,3430,3430,0
|
|
20250109,171000,1086668320,3430,3430,3430,3430,0
|
|
20250109,170900,1086668320,3430,3430,3430,3430,0
|
|
20250109,170800,1086668320,3430,3430,3430,3430,0
|
|
20250109,170700,1086668320,3430,3430,3430,3430,0
|
|
20250109,170600,1086668320,3430,3430,3430,3430,0
|
|
20250109,170500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,170400,1086668320,3430,3430,3430,3430,0
|
|
20250109,170300,1086668320,3430,3430,3430,3430,0
|
|
20250109,170200,1086668320,3430,3430,3430,3430,0
|
|
20250109,170100,1086668320,3430,3430,3430,3430,0
|
|
20250109,170000,1086668320,3430,3430,3430,3430,0
|
|
20250109,165900,1086668320,3430,3430,3430,3430,0
|
|
20250109,165800,1086668320,3430,3430,3430,3430,0
|
|
20250109,165700,1086668320,3430,3430,3430,3430,0
|
|
20250109,165600,1086668320,3430,3430,3430,3430,0
|
|
20250109,165500,1086668320,3430,3430,3430,3430,0
|
|
20250109,165400,1086668320,3430,3430,3430,3430,0
|
|
20250109,165300,1086668320,3430,3430,3430,3430,0
|
|
20250109,165200,1086668320,3430,3430,3430,3430,0
|
|
20250109,165100,1086668320,3430,3430,3430,3430,0
|
|
20250109,165000,1086668320,3430,3430,3430,3430,0
|
|
20250109,164900,1086668320,3430,3430,3430,3430,0
|
|
20250109,164800,1086668320,3430,3430,3430,3430,0
|
|
20250109,164700,1086668320,3430,3430,3430,3430,0
|
|
20250109,164600,1086668320,3430,3430,3430,3430,0
|
|
20250109,164500,1086668320,3430,3430,3430,3430,0
|
|
20250109,164400,1086668320,3430,3430,3430,3430,0
|
|
20250109,164300,1086668320,3430,3430,3430,3430,0
|
|
20250109,164200,1086668320,3430,3430,3430,3430,0
|
|
20250109,164100,1086668320,3430,3430,3430,3430,0
|
|
20250109,164000,1086668320,3430,3430,3430,3430,0
|
|
20250109,163900,1086668320,3430,3430,3430,3430,0
|
|
20250109,163800,1086668320,3430,3430,3430,3430,0
|
|
20250109,163700,1086668320,3430,3430,3430,3430,0
|
|
20250109,163600,1086668320,3430,3430,3430,3430,0
|
|
20250109,163500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,163400,1086668320,3430,3430,3430,3430,0
|
|
20250109,163300,1086668320,3430,3430,3430,3430,0
|
|
20250109,163200,1086668320,3430,3430,3430,3430,0
|
|
20250109,163100,1086668320,3430,3430,3430,3430,0
|
|
20250109,163000,1086668320,3430,3430,3430,3430,0
|
|
20250109,162900,1086668320,3430,3430,3430,3430,0
|
|
20250109,162800,1086668320,3430,3430,3430,3430,0
|
|
20250109,162700,1086668320,3430,3430,3430,3430,0
|
|
20250109,162600,1086668320,3430,3430,3430,3430,0
|
|
20250109,162500,1086668320,3430,3430,3430,3430,0
|
|
20250109,162400,1086668320,3430,3430,3430,3430,0
|
|
20250109,162300,1086668320,3430,3430,3430,3430,0
|
|
20250109,162200,1086668320,3430,3430,3430,3430,0
|
|
20250109,162100,1086668320,3430,3430,3430,3430,0
|
|
20250109,162000,1086668320,3430,3430,3430,3430,0
|
|
20250109,161900,1086668320,3430,3430,3430,3430,0
|
|
20250109,161800,1086668320,3430,3430,3430,3430,0
|
|
20250109,161700,1086668320,3430,3430,3430,3430,0
|
|
20250109,161600,1086668320,3430,3430,3430,3430,0
|
|
20250109,161500,1086668320,3430,3430,3430,3430,0
|
|
20250109,161400,1086668320,3430,3430,3430,3430,0
|
|
20250109,161300,1086668320,3430,3430,3430,3430,0
|
|
20250109,161200,1086668320,3430,3430,3430,3430,0
|
|
20250109,161100,1086668320,3430,3430,3430,3430,0
|
|
20250109,161000,1086668320,3430,3430,3430,3430,0
|
|
20250109,160900,1086668320,3430,3430,3430,3430,0
|
|
20250109,160800,1086668320,3430,3430,3430,3430,0
|
|
20250109,160700,1086668320,3430,3430,3430,3430,0
|
|
20250109,160600,1086668320,3430,3430,3430,3430,0
|
|
20250109,160500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,160400,1086668320,3430,3430,3430,3430,0
|
|
20250109,160300,1086668320,3430,3430,3430,3430,0
|
|
20250109,160200,1086668320,3430,3430,3430,3430,0
|
|
20250109,160100,1086668320,3430,3430,3430,3430,0
|
|
20250109,160000,1086668320,3430,3430,3430,3430,0
|
|
20250109,155900,1086668320,3430,3430,3430,3430,0
|
|
20250109,155800,1086668320,3430,3430,3430,3430,0
|
|
20250109,155700,1086668320,3430,3430,3430,3430,0
|
|
20250109,155600,1086668320,3430,3430,3430,3430,0
|
|
20250109,155500,1086668320,3430,3430,3430,3430,0
|
|
20250109,155400,1086668320,3430,3430,3430,3430,0
|
|
20250109,155300,1086668320,3430,3430,3430,3430,0
|
|
20250109,155200,1086668320,3430,3430,3430,3430,0
|
|
20250109,155100,1086668320,3430,3430,3430,3430,0
|
|
20250109,155000,1086668320,3430,3430,3430,3430,0
|
|
20250109,154900,1086668320,3430,3430,3430,3430,0
|
|
20250109,154800,1086668320,3430,3430,3430,3430,0
|
|
20250109,154700,1086668320,3430,3430,3430,3430,0
|
|
20250109,154600,1086668320,3430,3430,3430,3430,0
|
|
20250109,154500,1086668320,3430,3430,3430,3430,0
|
|
20250109,154400,1086668320,3430,3430,3430,3430,0
|
|
20250109,154300,1086668320,3430,3430,3430,3430,0
|
|
20250109,154200,1086668320,3430,3430,3430,3430,0
|
|
20250109,154100,1086668320,3430,3430,3430,3430,0
|
|
20250109,154000,1086668320,3430,3430,3430,3430,0
|
|
20250109,153900,1086668320,3430,3430,3430,3430,0
|
|
20250109,153800,1086668320,3430,3430,3430,3430,0
|
|
20250109,153700,1086668320,3430,3430,3430,3430,0
|
|
20250109,153600,1086668320,3430,3430,3430,3430,0
|
|
20250109,153500,1086668320,3430,3430,3430,3430,4620
|
|
20250109,153400,1086668320,3430,3430,3430,3430,0
|
|
20250109,153300,1086668320,3430,3430,3430,3430,0
|
|
20250109,153200,1086668320,3430,3430,3430,3430,0
|
|
20250109,153100,1086668320,3430,3430,3430,3430,0
|
|
20250109,153000,1086668320,3430,3430,3430,3430,4620
|
|
20250109,152900,1070821720,3425,3425,3425,3425,0
|
|
20250109,152800,1070821720,3425,3425,3425,3425,0
|
|
20250109,152700,1070821720,3425,3425,3425,3425,0
|
|
20250109,152600,1070821720,3425,3425,3425,3425,0
|
|
20250109,152500,1070821720,3425,3425,3425,3425,0
|
|
20250109,152400,1070821720,3425,3425,3425,3425,0
|
|
20250109,152300,1070821720,3425,3425,3425,3425,0
|
|
20250109,152200,1070821720,3425,3425,3425,3425,0
|
|
20250109,152100,1070821720,3425,3425,3425,3425,0
|
|
20250109,152000,1070821720,3425,3425,3425,3425,0
|
|
20250109,151900,1070821720,3425,3425,3425,3425,0
|
|
20250109,151800,1070821720,3425,3425,3425,3425,524
|
|
20250109,151700,1069027020,3425,3425,3425,3425,20
|
|
20250109,151600,1068958520,3410,3410,3410,3410,10
|
|
20250109,151500,1068924420,3410,3420,3420,3410,482
|
|
20250109,151400,1067276830,3425,3415,3425,3410,603
|
|
20250109,151300,1065215985,3405,3410,3410,3405,1400
|
|
20250109,151200,1060445885,3410,3410,3410,3410,910
|
|
20250109,151100,1057342785,3410,3420,3420,3410,175
|
|
20250109,151000,1056745980,3420,3420,3420,3420,60
|
|
20250109,150900,1056540780,3410,3405,3420,3405,12
|
|
20250109,150800,1056499765,3420,3420,3420,3420,0
|
|
20250109,150700,1056499765,3420,3415,3420,3405,1318
|
|
20250109,150600,1052009645,3420,3415,3420,3405,1410
|
|
20250109,150500,1047202075,3415,3415,3415,3415,327
|
|
20250109,150400,1046085370,3415,3415,3415,3415,419
|
|
20250109,150300,1044654485,3425,3425,3425,3425,95
|
|
20250109,150200,1044329110,3415,3425,3425,3415,110
|
|
20250109,150100,1043953360,3415,3415,3415,3415,418
|
|
20250109,150000,1042525890,3420,3420,3420,3420,300
|
|
20250109,145900,1041499890,3420,3420,3420,3420,16
|
|
20250109,145800,1041445170,3420,3420,3420,3420,389
|
|
20250109,145700,1040114790,3425,3425,3425,3425,1
|
|
20250109,145600,1040111365,3420,3425,3425,3420,734
|
|
20250109,145500,1037598675,3425,3420,3425,3420,422
|
|
20250109,145400,1036153475,3420,3420,3420,3420,0
|
|
20250109,145300,1036153475,3420,3420,3420,3420,71
|
|
20250109,145200,1035910655,3430,3430,3430,3430,83
|
|
20250109,145100,1035625965,3430,3430,3430,3410,2175
|
|
20250109,145000,1028203140,3430,3415,3430,3415,1179
|
|
20250109,144900,1024169765,3420,3420,3420,3420,388
|
|
20250109,144800,1022842805,3420,3420,3420,3420,3
|
|
20250109,144700,1022832545,3420,3415,3420,3415,2369
|
|
20250109,144600,1014742405,3420,3420,3420,3420,3
|
|
20250109,144500,1014732145,3410,3415,3415,3410,329
|
|
20250109,144400,1013609085,3415,3420,3420,3415,2170
|
|
20250109,144300,1006197555,3420,3425,3425,3420,23
|
|
20250109,144200,1006118790,3430,3430,3430,3430,0
|
|
20250109,144100,1006118790,3430,3420,3430,3420,17
|
|
20250109,144000,1006060640,3420,3420,3420,3420,228
|
|
20250109,143900,1005280880,3435,3435,3435,3435,0
|
|
20250109,143800,1005280880,3435,3435,3435,3435,1
|
|
20250109,143700,1005277445,3435,3435,3435,3435,1
|
|
20250109,143600,1005274010,3435,3425,3435,3420,1704
|
|
20250109,143500,999446305,3425,3425,3435,3425,170
|
|
20250109,143400,998864035,3435,3435,3435,3435,0
|
|
20250109,143300,998864035,3435,3435,3435,3435,2
|
|
20250109,143200,998857165,3435,3430,3435,3430,110
|
|
20250109,143100,998479815,3435,3435,3435,3435,3
|
|
20250109,143000,998469510,3425,3430,3430,3425,2899
|
|
20250109,142900,988530840,3430,3430,3430,3430,1020
|
|
20250109,142800,985032240,3440,3440,3440,3440,0
|
|
20250109,142700,985032240,3440,3440,3440,3440,0
|
|
20250109,142600,985032240,3440,3440,3440,3440,11
|
|
20250109,142500,984994400,3440,3430,3440,3430,2
|
|
20250109,142400,984987530,3440,3440,3440,3440,10
|
|
20250109,142300,984953130,3440,3440,3440,3440,1
|
|
20250109,142200,984949690,3435,3435,3435,3435,31
|
|
20250109,142100,984843205,3440,3440,3440,3440,0
|
|
20250109,142000,984843205,3440,3440,3440,3440,0
|
|
20250109,141900,984843205,3440,3440,3440,3440,10
|
|
20250109,141800,984808805,3440,3435,3440,3435,2460
|
|
20250109,141700,976356685,3435,3435,3435,3435,1
|
|
20250109,141600,976353250,3430,3430,3430,3430,10
|
|
20250109,141500,976318950,3430,3430,3430,3430,494
|
|
20250109,141400,974624530,3430,3430,3430,3430,588
|
|
20250109,141300,972607690,3430,3430,3430,3430,200
|
|
20250109,141200,971921690,3430,3430,3430,3430,15
|
|
20250109,141100,971870240,3425,3425,3425,3425,221
|
|
20250109,141000,971113315,3430,3430,3430,3430,0
|
|
20250109,140900,971113315,3430,3430,3430,3430,4081
|
|
20250109,140800,957115485,3430,3435,3435,3430,106
|
|
20250109,140700,956751875,3435,3430,3435,3430,108
|
|
20250109,140600,956381355,3430,3430,3430,3430,0
|
|
20250109,140500,956381355,3430,3430,3435,3430,150
|
|
20250109,140400,955866850,3435,3435,3435,3435,0
|
|
20250109,140300,955866850,3435,3430,3435,3430,7
|
|
20250109,140200,955842830,3430,3430,3430,3430,53
|
|
20250109,140100,955661040,3430,3430,3430,3430,10
|
|
20250109,140000,955626740,3435,3435,3435,3435,0
|
|
20250109,135900,955626740,3435,3435,3435,3435,0
|
|
20250109,135800,955626740,3435,3435,3435,3435,0
|
|
20250109,135700,955626740,3435,3425,3435,3425,276
|
|
20250109,135600,954679680,3435,3425,3435,3425,383
|
|
20250109,135500,953367895,3430,3435,3435,3430,230
|
|
20250109,135400,952578495,3440,3440,3440,3440,1
|
|
20250109,135300,952575055,3440,3440,3440,3440,1
|
|
20250109,135200,952571615,3440,3440,3440,3440,293
|
|
20250109,135100,951563695,3440,3440,3440,3440,1992
|
|
20250109,135000,944711215,3435,3440,3440,3435,591
|
|
20250109,134900,942678180,3440,3440,3440,3435,170
|
|
20250109,134800,942093430,3440,3430,3440,3430,1376
|
|
20250109,134700,937366265,3430,3435,3435,3430,213
|
|
20250109,134600,936634660,3435,3430,3435,3430,1979
|
|
20250109,134500,929845730,3430,3430,3430,3430,1
|
|
20250109,134400,929842300,3430,3430,3430,3430,0
|
|
20250109,134300,929842300,3430,3430,3430,3430,1
|
|
20250109,134200,929838870,3425,3425,3425,3425,26
|
|
20250109,134100,929749820,3425,3425,3425,3425,5
|
|
20250109,134000,929732695,3425,3425,3425,3425,14
|
|
20250109,133900,929684745,3430,3430,3430,3430,30
|
|
20250109,133800,929581845,3435,3435,3435,3435,420
|
|
20250109,133700,928139145,3430,3430,3430,3430,1562
|
|
20250109,133600,922781485,3430,3425,3430,3425,936
|
|
20250109,133500,919575680,3425,3425,3425,3425,101
|
|
20250109,133400,919229755,3425,3425,3425,3425,60
|
|
20250109,133300,919024255,3425,3425,3425,3425,32
|
|
20250109,133200,918914655,3425,3425,3425,3425,110
|
|
20250109,133100,918537905,3425,3420,3425,3420,388
|
|
20250109,133000,917209170,3420,3420,3420,3420,17
|
|
20250109,132900,917151030,3420,3425,3425,3420,379
|
|
20250109,132800,915854800,3425,3425,3425,3425,12
|
|
20250109,132700,915813700,3425,3425,3425,3425,0
|
|
20250109,132600,915813700,3425,3425,3425,3425,1
|
|
20250109,132500,915810275,3420,3420,3420,3420,900
|
|
20250109,132400,912732275,3420,3420,3420,3420,127
|
|
20250109,132300,912297935,3425,3425,3425,3425,1
|
|
20250109,132200,912294510,3425,3425,3425,3425,0
|
|
20250109,132100,912294510,3425,3425,3425,3425,0
|
|
20250109,132000,912294510,3425,3425,3425,3425,10
|
|
20250109,131900,912260260,3420,3420,3420,3420,0
|
|
20250109,131800,912260260,3420,3420,3420,3420,70
|
|
20250109,131700,912020860,3420,3420,3425,3420,347
|
|
20250109,131600,910834115,3420,3420,3420,3420,0
|
|
20250109,131500,910834115,3420,3425,3425,3420,431
|
|
20250109,131400,909360090,3420,3420,3420,3415,1041
|
|
20250109,131300,905801275,3420,3420,3420,3420,0
|
|
20250109,131200,905801275,3420,3420,3420,3420,888
|
|
20250109,131100,902764315,3410,3410,3410,3410,454
|
|
20250109,131000,901216175,3420,3420,3420,3420,609
|
|
20250109,130900,899133395,3420,3420,3420,3420,28
|
|
20250109,130800,899037635,3410,3410,3410,3410,0
|
|
20250109,130700,899037635,3410,3410,3410,3410,2166
|
|
20250109,130600,891651575,3410,3410,3410,3410,155
|
|
20250109,130500,891123025,3410,3410,3410,3410,252
|
|
20250109,130400,890263705,3420,3420,3420,3420,0
|
|
20250109,130300,890263705,3420,3420,3420,3420,1
|
|
20250109,130200,890260285,3420,3420,3420,3420,0
|
|
20250109,130100,890260285,3420,3420,3420,3420,16
|
|
20250109,130000,890205565,3410,3410,3410,3410,0
|
|
20250109,125900,890205565,3410,3415,3415,3410,72
|
|
20250109,125800,889959890,3420,3420,3420,3420,6
|
|
20250109,125700,889939370,3420,3420,3420,3420,11
|
|
20250109,125600,889901750,3420,3420,3420,3420,0
|
|
20250109,125500,889901750,3420,3420,3420,3420,1
|
|
20250109,125400,889898330,3420,3420,3420,3420,0
|
|
20250109,125300,889898330,3420,3420,3420,3420,2
|
|
20250109,125200,889891490,3410,3410,3410,3410,4
|
|
20250109,125100,889877850,3420,3420,3420,3420,54
|
|
20250109,125000,889693170,3420,3420,3420,3420,0
|
|
20250109,124900,889693170,3420,3410,3420,3410,1868
|
|
20250109,124800,883323280,3420,3420,3420,3420,0
|
|
20250109,124700,883323280,3420,3420,3420,3420,0
|
|
20250109,124600,883323280,3420,3420,3420,3420,13
|
|
20250109,124500,883278820,3425,3425,3425,3425,0
|
|
20250109,124400,883278820,3425,3425,3425,3425,0
|
|
20250109,124300,883278820,3425,3425,3425,3425,1
|
|
20250109,124200,883275395,3425,3425,3425,3425,0
|
|
20250109,124100,883275395,3425,3425,3425,3425,92
|
|
20250109,124000,882960295,3425,3425,3425,3425,1
|
|
20250109,123900,882956870,3425,3425,3425,3425,0
|
|
20250109,123800,882956870,3425,3425,3425,3425,101
|
|
20250109,123700,882610945,3425,3425,3425,3425,1
|
|
20250109,123600,882607520,3425,3420,3425,3420,793
|
|
20250109,123500,879891795,3420,3415,3420,3410,5
|
|
20250109,123400,879874720,3415,3415,3415,3415,0
|
|
20250109,123300,879874720,3415,3415,3415,3415,0
|
|
20250109,123200,879874720,3415,3415,3415,3415,18
|
|
20250109,123100,879813250,3415,3415,3415,3415,1500
|
|
20250109,123000,874690750,3420,3420,3420,3420,0
|
|
20250109,122900,874690750,3420,3420,3420,3420,77
|
|
20250109,122800,874427410,3420,3420,3420,3420,1
|
|
20250109,122700,874423990,3420,3420,3420,3420,0
|
|
20250109,122600,874423990,3420,3420,3420,3420,113
|
|
20250109,122500,874037530,3425,3420,3425,3420,72
|
|
20250109,122400,873791080,3425,3425,3425,3425,583
|
|
20250109,122300,871794305,3425,3420,3425,3420,152
|
|
20250109,122200,871274455,3415,3415,3415,3415,0
|
|
20250109,122100,871274455,3415,3420,3420,3415,172
|
|
20250109,122000,870686825,3420,3420,3420,3420,450
|
|
20250109,121900,869147825,3430,3430,3430,3430,0
|
|
20250109,121800,869147825,3430,3430,3430,3430,0
|
|
20250109,121700,869147825,3430,3430,3430,3430,1
|
|
20250109,121600,869144395,3430,3430,3430,3430,0
|
|
20250109,121500,869144395,3430,3430,3430,3430,1
|
|
20250109,121400,869140965,3430,3430,3430,3430,19
|
|
20250109,121300,869075795,3430,3430,3430,3430,202
|
|
20250109,121200,868382935,3430,3430,3430,3430,1
|
|
20250109,121100,868379505,3425,3425,3425,3425,1037
|
|
20250109,121000,864827780,3425,3425,3425,3425,16
|
|
20250109,120900,864772980,3420,3420,3420,3420,0
|
|
20250109,120800,864772980,3420,3420,3420,3420,500
|
|
20250109,120700,863062980,3420,3420,3425,3420,760
|
|
20250109,120600,860463775,3420,3420,3420,3420,100
|
|
20250109,120500,860121775,3420,3420,3420,3420,1
|
|
20250109,120400,860118355,3420,3420,3420,3420,0
|
|
20250109,120300,860118355,3420,3415,3420,3415,14
|
|
20250109,120200,860070525,3420,3420,3420,3420,0
|
|
20250109,120100,860070525,3420,3415,3420,3415,733
|
|
20250109,120000,857563830,3415,3415,3415,3415,301
|
|
20250109,115900,856535915,3415,3415,3415,3415,2
|
|
20250109,115800,856529085,3405,3405,3405,3405,3
|
|
20250109,115700,856518870,3415,3415,3415,3415,0
|
|
20250109,115600,856518870,3415,3415,3415,3415,0
|
|
20250109,115500,856518870,3415,3415,3415,3415,1
|
|
20250109,115400,856515455,3400,3420,3420,3400,1001
|
|
20250109,115300,853112035,3380,3420,3420,3380,14008
|
|
20250109,115200,805606835,3420,3420,3420,3420,0
|
|
20250109,115100,805606835,3420,3415,3420,3415,266
|
|
20250109,115000,804697445,3420,3420,3420,3420,0
|
|
20250109,114900,804697445,3420,3420,3420,3420,100
|
|
20250109,114800,804355445,3420,3420,3420,3420,20
|
|
20250109,114700,804287045,3425,3425,3425,3415,2002
|
|
20250109,114600,797450195,3430,3415,3430,3415,1618
|
|
20250109,114500,791913865,3425,3420,3425,3420,1220
|
|
20250109,114400,787741210,3410,3410,3410,3410,1500
|
|
20250109,114300,782626210,3420,3420,3420,3420,11
|
|
20250109,114200,782588590,3405,3410,3415,3405,2365
|
|
20250109,114100,774523960,3405,3405,3405,3405,1
|
|
20250109,114000,774520555,3405,3405,3405,3405,130
|
|
20250109,113900,774077905,3405,3395,3410,3395,4004
|
|
20250109,113800,760483715,3390,3405,3405,3390,5000
|
|
20250109,113700,743498805,3415,3415,3415,3415,22
|
|
20250109,113600,743423675,3415,3415,3415,3415,20
|
|
20250109,113500,743355375,3415,3415,3415,3415,10
|
|
20250109,113400,743321225,3405,3410,3410,3405,1032
|
|
20250109,113300,739806165,3410,3415,3415,3410,2001
|
|
20250109,113200,732977750,3415,3415,3415,3415,610
|
|
20250109,113100,730894600,3415,3420,3420,3415,12
|
|
20250109,113000,730853615,3420,3420,3420,3420,0
|
|
20250109,112900,730853615,3420,3420,3420,3420,40
|
|
20250109,112800,730716815,3425,3420,3425,3420,1000
|
|
20250109,112700,727292930,3420,3420,3420,3420,11
|
|
20250109,112600,727255310,3415,3410,3415,3410,959
|
|
20250109,112500,723982825,3410,3415,3415,3410,121
|
|
20250109,112400,723570165,3415,3415,3415,3415,31
|
|
20250109,112300,723464300,3420,3420,3420,3420,1
|
|
20250109,112200,723460880,3420,3420,3420,3420,76
|
|
20250109,112100,723200960,3425,3425,3425,3425,10
|
|
20250109,112000,723166710,3410,3415,3425,3410,349
|
|
20250109,111900,721976005,3420,3420,3420,3420,130
|
|
20250109,111800,721531405,3420,3415,3420,3415,1914
|
|
20250109,111700,714985845,3420,3420,3420,3420,175
|
|
20250109,111600,714387345,3420,3420,3420,3420,0
|
|
20250109,111500,714387345,3420,3420,3420,3420,1
|
|
20250109,111400,714383925,3405,3420,3420,3405,1005
|
|
20250109,111300,710958700,3420,3415,3420,3415,472
|
|
20250109,111200,709346815,3420,3420,3420,3420,28
|
|
20250109,111100,709251055,3420,3420,3420,3420,193
|
|
20250109,111000,708590995,3425,3420,3425,3420,135
|
|
20250109,110900,708129120,3420,3420,3425,3420,3464
|
|
20250109,110800,696281370,3420,3420,3420,3420,0
|
|
20250109,110700,696281370,3420,3420,3420,3420,86
|
|
20250109,110600,695987250,3415,3415,3415,3415,1265
|
|
20250109,110500,691667275,3415,3410,3415,3410,86
|
|
20250109,110400,691373715,3410,3410,3410,3410,42
|
|
20250109,110300,691230495,3410,3415,3415,3410,657
|
|
20250109,110200,688987575,3415,3415,3415,3415,882
|
|
20250109,110100,685975545,3410,3410,3410,3410,5
|
|
20250109,110000,685958495,3415,3415,3415,3415,300
|
|
20250109,105900,684933995,3420,3420,3420,3420,0
|
|
20250109,105800,684933995,3420,3420,3420,3420,0
|
|
20250109,105700,684933995,3420,3420,3420,3420,21
|
|
20250109,105600,684862175,3420,3415,3420,3415,1193
|
|
20250109,105500,680787580,3415,3415,3415,3415,64
|
|
20250109,105400,680569020,3415,3415,3415,3415,0
|
|
20250109,105300,680569020,3415,3410,3415,3410,101
|
|
20250109,105200,680224455,3405,3405,3405,3405,320
|
|
20250109,105100,679134855,3410,3410,3410,3410,0
|
|
20250109,105000,679134855,3410,3410,3410,3410,0
|
|
20250109,104900,679134855,3410,3410,3410,3410,0
|
|
20250109,104800,679134855,3410,3405,3410,3405,406
|
|
20250109,104700,677751915,3405,3405,3405,3405,1579
|
|
20250109,104600,672375420,3400,3395,3400,3395,772
|
|
20250109,104500,669752835,3395,3400,3400,3395,51
|
|
20250109,104400,669579440,3400,3400,3400,3400,115
|
|
20250109,104300,669188440,3395,3395,3395,3395,150
|
|
20250109,104200,668679190,3400,3400,3400,3400,355
|
|
20250109,104100,667472190,3400,3400,3400,3390,37
|
|
20250109,104000,667346730,3405,3400,3405,3400,148
|
|
20250109,103900,666843525,3400,3400,3405,3400,153
|
|
20250109,103800,666322570,3390,3390,3390,3390,1
|
|
20250109,103700,666319180,3390,3390,3390,3390,621
|
|
20250109,103600,664213990,3390,3390,3390,3390,0
|
|
20250109,103500,664213990,3390,3390,3390,3390,45
|
|
20250109,103400,664061440,3390,3400,3400,3390,8184
|
|
20250109,103300,636315680,3400,3400,3400,3400,121
|
|
20250109,103200,635904280,3390,3390,3390,3390,20
|
|
20250109,103100,635836480,3385,3390,3390,3385,1078
|
|
20250109,103000,632187355,3390,3400,3400,3390,754
|
|
20250109,102900,629629310,3395,3395,3395,3395,1000
|
|
20250109,102800,626234310,3400,3400,3400,3400,400
|
|
20250109,102700,624874310,3400,3405,3405,3400,3
|
|
20250109,102600,624864100,3400,3405,3405,3395,221
|
|
20250109,102500,624112830,3405,3405,3405,3405,0
|
|
20250109,102400,624112830,3405,3405,3405,3405,0
|
|
20250109,102300,624112830,3405,3400,3405,3400,582
|
|
20250109,102200,622134025,3400,3400,3400,3400,0
|
|
20250109,102100,622134025,3400,3405,3405,3400,1113
|
|
20250109,102000,618344485,3405,3405,3410,3405,1583
|
|
20250109,101900,612954365,3405,3415,3420,3405,2314
|
|
20250109,101800,605054360,3415,3410,3415,3410,2209
|
|
20250109,101700,597518010,3410,3405,3410,3400,2751
|
|
20250109,101600,588158715,3400,3395,3400,3395,6381
|
|
20250109,101500,566469055,3400,3395,3400,3395,251
|
|
20250109,101400,565616430,3395,3395,3395,3390,1293
|
|
20250109,101300,561227195,3390,3390,3390,3390,377
|
|
20250109,101200,559949165,3390,3390,3390,3390,1643
|
|
20250109,101100,554379395,3390,3380,3390,3380,2478
|
|
20250109,101000,545987095,3385,3375,3385,3370,2601
|
|
20250109,100900,537197720,3375,3375,3375,3375,1900
|
|
20250109,100800,530785220,3375,3375,3375,3375,600
|
|
20250109,100700,528760220,3380,3375,3380,3375,3112
|
|
20250109,100600,518251665,3375,3370,3375,3365,2332
|
|
20250109,100500,510385265,3375,3375,3375,3375,11
|
|
20250109,100400,510348140,3375,3375,3375,3375,110
|
|
20250109,100300,509976890,3375,3375,3375,3375,1222
|
|
20250109,100200,505852640,3380,3370,3380,3370,2692
|
|
20250109,100100,496769645,3365,3360,3365,3360,1808
|
|
20250109,100000,490685730,3360,3360,3360,3360,416
|
|
20250109,095900,489287970,3350,3350,3350,3350,0
|
|
20250109,095800,489287970,3350,3350,3350,3350,32
|
|
20250109,095700,489180770,3350,3350,3350,3350,5
|
|
20250109,095600,489164020,3360,3350,3360,3345,2730
|
|
20250109,095500,480014015,3345,3345,3345,3345,159
|
|
20250109,095400,479482160,3350,3350,3350,3350,7
|
|
20250109,095300,479458710,3345,3345,3345,3345,300
|
|
20250109,095200,478455210,3345,3345,3345,3345,330
|
|
20250109,095100,477351360,3345,3345,3345,3345,1576
|
|
20250109,095000,472079640,3355,3355,3355,3355,10
|
|
20250109,094900,472046090,3340,3345,3355,3340,124
|
|
20250109,094800,471630540,3340,3355,3360,3340,5061
|
|
20250109,094700,454708185,3350,3355,3355,3350,1766
|
|
20250109,094600,448791405,3360,3355,3360,3355,20
|
|
20250109,094500,448724210,3360,3355,3360,3355,643
|
|
20250109,094400,446566595,3355,3360,3360,3355,363
|
|
20250109,094300,445348605,3360,3360,3360,3355,12
|
|
20250109,094200,445308290,3360,3360,3360,3360,91
|
|
20250109,094100,445002530,3360,3360,3360,3360,3
|
|
20250109,094000,444992450,3355,3350,3355,3350,549
|
|
20250109,093900,443151550,3355,3355,3355,3355,0
|
|
20250109,093800,443151550,3355,3345,3355,3340,6231
|
|
20250109,093700,422330065,3360,3350,3360,3345,2589
|
|
20250109,093600,413661405,3350,3360,3360,3350,2514
|
|
20250109,093500,405220395,3355,3365,3370,3355,120
|
|
20250109,093400,404816345,3370,3370,3370,3370,50
|
|
20250109,093300,404647845,3370,3365,3370,3355,1864
|
|
20250109,093200,398386090,3365,3365,3370,3365,364
|
|
20250109,093100,397161220,3385,3375,3390,3365,1832
|
|
20250109,093000,390992325,3375,3385,3385,3375,107
|
|
20250109,092900,390630150,3385,3380,3390,3380,404
|
|
20250109,092800,389262625,3380,3380,3380,3380,5
|
|
20250109,092700,389245725,3395,3385,3395,3370,6033
|
|
20250109,092600,368780360,3390,3395,3395,3360,1152
|
|
20250109,092500,364904605,3400,3395,3400,3355,9659
|
|
20250109,092400,332294375,3400,3345,3400,3345,7483
|
|
20250109,092300,307038725,3345,3355,3355,3345,539
|
|
20250109,092200,305232980,3355,3355,3360,3355,774
|
|
20250109,092100,302636160,3355,3345,3355,3345,1860
|
|
20250109,092000,296405225,3345,3345,3350,3340,7509
|
|
20250109,091900,271284900,3340,3340,3340,3335,6976
|
|
20250109,091800,248015840,3345,3350,3350,3340,5650
|
|
20250109,091700,229117120,3350,3370,3370,3345,16188
|
|
20250109,091600,174803305,3360,3370,3370,3360,5716
|
|
20250109,091500,155573185,3380,3375,3380,3365,5323
|
|
20250109,091400,137624375,3380,3380,3380,3380,1005
|
|
20250109,091300,134227475,3380,3385,3385,3380,176
|
|
20250109,091200,133632590,3380,3380,3385,3380,417
|
|
20250109,091100,132223120,3380,3380,3380,3380,58
|
|
20250109,091000,132027080,3380,3370,3380,3370,36
|
|
20250109,090900,131905690,3380,3365,3385,3365,428
|
|
20250109,090800,130462040,3365,3365,3385,3365,3089
|
|
20250109,090700,120056620,3365,3390,3390,3360,5094
|
|
20250109,090600,102903870,3390,3370,3390,3370,791
|
|
20250109,090500,100230980,3380,3380,3380,3370,5100
|
|
20250109,090400,83033865,3385,3380,3385,3375,891
|
|
20250109,090300,80023085,3380,3400,3400,3370,9324
|
|
20250109,090200,48540935,3385,3385,3385,3385,254
|
|
20250109,090100,47681145,3400,3390,3405,3385,8949
|
|
20250109,090000,17324670,3385,3405,3405,3380,5100
|