646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,194300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,194200,3006340340,7780,7780,7780,7780,0
|
|
20250113,194100,3006340340,7780,7780,7780,7780,0
|
|
20250113,194000,3006340340,7780,7780,7780,7780,0
|
|
20250113,193900,3006340340,7780,7780,7780,7780,0
|
|
20250113,193800,3006340340,7780,7780,7780,7780,0
|
|
20250113,193700,3006340340,7780,7780,7780,7780,0
|
|
20250113,193600,3006340340,7780,7780,7780,7780,0
|
|
20250113,193500,3006340340,7780,7780,7780,7780,0
|
|
20250113,193400,3006340340,7780,7780,7780,7780,0
|
|
20250113,193300,3006340340,7780,7780,7780,7780,0
|
|
20250113,193200,3006340340,7780,7780,7780,7780,0
|
|
20250113,193100,3006340340,7780,7780,7780,7780,0
|
|
20250113,193000,3006340340,7780,7780,7780,7780,0
|
|
20250113,192900,3006340340,7780,7780,7780,7780,0
|
|
20250113,192800,3006340340,7780,7780,7780,7780,0
|
|
20250113,192700,3006340340,7780,7780,7780,7780,0
|
|
20250113,192600,3006340340,7780,7780,7780,7780,0
|
|
20250113,192500,3006340340,7780,7780,7780,7780,0
|
|
20250113,192400,3006340340,7780,7780,7780,7780,0
|
|
20250113,192300,3006340340,7780,7780,7780,7780,0
|
|
20250113,192200,3006340340,7780,7780,7780,7780,0
|
|
20250113,192100,3006340340,7780,7780,7780,7780,0
|
|
20250113,192000,3006340340,7780,7780,7780,7780,0
|
|
20250113,191900,3006340340,7780,7780,7780,7780,0
|
|
20250113,191800,3006340340,7780,7780,7780,7780,0
|
|
20250113,191700,3006340340,7780,7780,7780,7780,0
|
|
20250113,191600,3006340340,7780,7780,7780,7780,0
|
|
20250113,191500,3006340340,7780,7780,7780,7780,0
|
|
20250113,191400,3006340340,7780,7780,7780,7780,0
|
|
20250113,191300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,191200,3006340340,7780,7780,7780,7780,0
|
|
20250113,191100,3006340340,7780,7780,7780,7780,0
|
|
20250113,191000,3006340340,7780,7780,7780,7780,0
|
|
20250113,190900,3006340340,7780,7780,7780,7780,0
|
|
20250113,190800,3006340340,7780,7780,7780,7780,0
|
|
20250113,190700,3006340340,7780,7780,7780,7780,0
|
|
20250113,190600,3006340340,7780,7780,7780,7780,0
|
|
20250113,190500,3006340340,7780,7780,7780,7780,0
|
|
20250113,190400,3006340340,7780,7780,7780,7780,0
|
|
20250113,190300,3006340340,7780,7780,7780,7780,0
|
|
20250113,190200,3006340340,7780,7780,7780,7780,0
|
|
20250113,190100,3006340340,7780,7780,7780,7780,0
|
|
20250113,190000,3006340340,7780,7780,7780,7780,0
|
|
20250113,185900,3006340340,7780,7780,7780,7780,0
|
|
20250113,185800,3006340340,7780,7780,7780,7780,0
|
|
20250113,185700,3006340340,7780,7780,7780,7780,0
|
|
20250113,185600,3006340340,7780,7780,7780,7780,0
|
|
20250113,185500,3006340340,7780,7780,7780,7780,0
|
|
20250113,185400,3006340340,7780,7780,7780,7780,0
|
|
20250113,185300,3006340340,7780,7780,7780,7780,0
|
|
20250113,185200,3006340340,7780,7780,7780,7780,0
|
|
20250113,185100,3006340340,7780,7780,7780,7780,0
|
|
20250113,185000,3006340340,7780,7780,7780,7780,0
|
|
20250113,184900,3006340340,7780,7780,7780,7780,0
|
|
20250113,184800,3006340340,7780,7780,7780,7780,0
|
|
20250113,184700,3006340340,7780,7780,7780,7780,0
|
|
20250113,184600,3006340340,7780,7780,7780,7780,0
|
|
20250113,184500,3006340340,7780,7780,7780,7780,0
|
|
20250113,184400,3006340340,7780,7780,7780,7780,0
|
|
20250113,184300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,184200,3006340340,7780,7780,7780,7780,0
|
|
20250113,184100,3006340340,7780,7780,7780,7780,0
|
|
20250113,184000,3006340340,7780,7780,7780,7780,0
|
|
20250113,183900,3006340340,7780,7780,7780,7780,0
|
|
20250113,183800,3006340340,7780,7780,7780,7780,0
|
|
20250113,183700,3006340340,7780,7780,7780,7780,0
|
|
20250113,183600,3006340340,7780,7780,7780,7780,0
|
|
20250113,183500,3006340340,7780,7780,7780,7780,0
|
|
20250113,183400,3006340340,7780,7780,7780,7780,0
|
|
20250113,183300,3006340340,7780,7780,7780,7780,0
|
|
20250113,183200,3006340340,7780,7780,7780,7780,0
|
|
20250113,183100,3006340340,7780,7780,7780,7780,0
|
|
20250113,183000,3006340340,7780,7780,7780,7780,0
|
|
20250113,182900,3006340340,7780,7780,7780,7780,0
|
|
20250113,182800,3006340340,7780,7780,7780,7780,0
|
|
20250113,182700,3006340340,7780,7780,7780,7780,0
|
|
20250113,182600,3006340340,7780,7780,7780,7780,0
|
|
20250113,182500,3006340340,7780,7780,7780,7780,0
|
|
20250113,182400,3006340340,7780,7780,7780,7780,0
|
|
20250113,182300,3006340340,7780,7780,7780,7780,0
|
|
20250113,182200,3006340340,7780,7780,7780,7780,0
|
|
20250113,182100,3006340340,7780,7780,7780,7780,0
|
|
20250113,182000,3006340340,7780,7780,7780,7780,0
|
|
20250113,181900,3006340340,7780,7780,7780,7780,0
|
|
20250113,181800,3006340340,7780,7780,7780,7780,0
|
|
20250113,181700,3006340340,7780,7780,7780,7780,0
|
|
20250113,181600,3006340340,7780,7780,7780,7780,0
|
|
20250113,181500,3006340340,7780,7780,7780,7780,0
|
|
20250113,181400,3006340340,7780,7780,7780,7780,0
|
|
20250113,181300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,181200,3006340340,7780,7780,7780,7780,0
|
|
20250113,181100,3006340340,7780,7780,7780,7780,0
|
|
20250113,181000,3006340340,7780,7780,7780,7780,0
|
|
20250113,180900,3006340340,7780,7780,7780,7780,0
|
|
20250113,180800,3006340340,7780,7780,7780,7780,0
|
|
20250113,180700,3006340340,7780,7780,7780,7780,0
|
|
20250113,180600,3006340340,7780,7780,7780,7780,0
|
|
20250113,180500,3006340340,7780,7780,7780,7780,0
|
|
20250113,180400,3006340340,7780,7780,7780,7780,0
|
|
20250113,180300,3006340340,7780,7780,7780,7780,0
|
|
20250113,180200,3006340340,7780,7780,7780,7780,0
|
|
20250113,180100,3006340340,7780,7780,7780,7780,0
|
|
20250113,180000,3006340340,7780,7780,7780,7780,0
|
|
20250113,175900,3006340340,7780,7780,7780,7780,0
|
|
20250113,175800,3006340340,7780,7780,7780,7780,0
|
|
20250113,175700,3006340340,7780,7780,7780,7780,0
|
|
20250113,175600,3006340340,7780,7780,7780,7780,0
|
|
20250113,175500,3006340340,7780,7780,7780,7780,0
|
|
20250113,175400,3006340340,7780,7780,7780,7780,0
|
|
20250113,175300,3006340340,7780,7780,7780,7780,0
|
|
20250113,175200,3006340340,7780,7780,7780,7780,0
|
|
20250113,175100,3006340340,7780,7780,7780,7780,0
|
|
20250113,175000,3006340340,7780,7780,7780,7780,0
|
|
20250113,174900,3006340340,7780,7780,7780,7780,0
|
|
20250113,174800,3006340340,7780,7780,7780,7780,0
|
|
20250113,174700,3006340340,7780,7780,7780,7780,0
|
|
20250113,174600,3006340340,7780,7780,7780,7780,0
|
|
20250113,174500,3006340340,7780,7780,7780,7780,0
|
|
20250113,174400,3006340340,7780,7780,7780,7780,0
|
|
20250113,174300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,174200,3006340340,7780,7780,7780,7780,0
|
|
20250113,174100,3006340340,7780,7780,7780,7780,0
|
|
20250113,174000,3006340340,7780,7780,7780,7780,0
|
|
20250113,173900,3006340340,7780,7780,7780,7780,0
|
|
20250113,173800,3006340340,7780,7780,7780,7780,0
|
|
20250113,173700,3006340340,7780,7780,7780,7780,0
|
|
20250113,173600,3006340340,7780,7780,7780,7780,0
|
|
20250113,173500,3006340340,7780,7780,7780,7780,0
|
|
20250113,173400,3006340340,7780,7780,7780,7780,0
|
|
20250113,173300,3006340340,7780,7780,7780,7780,0
|
|
20250113,173200,3006340340,7780,7780,7780,7780,0
|
|
20250113,173100,3006340340,7780,7780,7780,7780,0
|
|
20250113,173000,3006340340,7780,7780,7780,7780,0
|
|
20250113,172900,3006340340,7780,7780,7780,7780,0
|
|
20250113,172800,3006340340,7780,7780,7780,7780,0
|
|
20250113,172700,3006340340,7780,7780,7780,7780,0
|
|
20250113,172600,3006340340,7780,7780,7780,7780,0
|
|
20250113,172500,3006340340,7780,7780,7780,7780,0
|
|
20250113,172400,3006340340,7780,7780,7780,7780,0
|
|
20250113,172300,3006340340,7780,7780,7780,7780,0
|
|
20250113,172200,3006340340,7780,7780,7780,7780,0
|
|
20250113,172100,3006340340,7780,7780,7780,7780,0
|
|
20250113,172000,3006340340,7780,7780,7780,7780,0
|
|
20250113,171900,3006340340,7780,7780,7780,7780,0
|
|
20250113,171800,3006340340,7780,7780,7780,7780,0
|
|
20250113,171700,3006340340,7780,7780,7780,7780,0
|
|
20250113,171600,3006340340,7780,7780,7780,7780,0
|
|
20250113,171500,3006340340,7780,7780,7780,7780,0
|
|
20250113,171400,3006340340,7780,7780,7780,7780,0
|
|
20250113,171300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,171200,3006340340,7780,7780,7780,7780,0
|
|
20250113,171100,3006340340,7780,7780,7780,7780,0
|
|
20250113,171000,3006340340,7780,7780,7780,7780,0
|
|
20250113,170900,3006340340,7780,7780,7780,7780,0
|
|
20250113,170800,3006340340,7780,7780,7780,7780,0
|
|
20250113,170700,3006340340,7780,7780,7780,7780,0
|
|
20250113,170600,3006340340,7780,7780,7780,7780,0
|
|
20250113,170500,3006340340,7780,7780,7780,7780,0
|
|
20250113,170400,3006340340,7780,7780,7780,7780,0
|
|
20250113,170300,3006340340,7780,7780,7780,7780,0
|
|
20250113,170200,3006340340,7780,7780,7780,7780,0
|
|
20250113,170100,3006340340,7780,7780,7780,7780,0
|
|
20250113,170000,3006340340,7780,7780,7780,7780,0
|
|
20250113,165900,3006340340,7780,7780,7780,7780,0
|
|
20250113,165800,3006340340,7780,7780,7780,7780,0
|
|
20250113,165700,3006340340,7780,7780,7780,7780,0
|
|
20250113,165600,3006340340,7780,7780,7780,7780,0
|
|
20250113,165500,3006340340,7780,7780,7780,7780,0
|
|
20250113,165400,3006340340,7780,7780,7780,7780,0
|
|
20250113,165300,3006340340,7780,7780,7780,7780,0
|
|
20250113,165200,3006340340,7780,7780,7780,7780,0
|
|
20250113,165100,3006340340,7780,7780,7780,7780,0
|
|
20250113,165000,3006340340,7780,7780,7780,7780,0
|
|
20250113,164900,3006340340,7780,7780,7780,7780,0
|
|
20250113,164800,3006340340,7780,7780,7780,7780,0
|
|
20250113,164700,3006340340,7780,7780,7780,7780,0
|
|
20250113,164600,3006340340,7780,7780,7780,7780,0
|
|
20250113,164500,3006340340,7780,7780,7780,7780,0
|
|
20250113,164400,3006340340,7780,7780,7780,7780,0
|
|
20250113,164300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,164200,3006340340,7780,7780,7780,7780,0
|
|
20250113,164100,3006340340,7780,7780,7780,7780,0
|
|
20250113,164000,3006340340,7780,7780,7780,7780,0
|
|
20250113,163900,3006340340,7780,7780,7780,7780,0
|
|
20250113,163800,3006340340,7780,7780,7780,7780,0
|
|
20250113,163700,3006340340,7780,7780,7780,7780,0
|
|
20250113,163600,3006340340,7780,7780,7780,7780,0
|
|
20250113,163500,3006340340,7780,7780,7780,7780,0
|
|
20250113,163400,3006340340,7780,7780,7780,7780,0
|
|
20250113,163300,3006340340,7780,7780,7780,7780,0
|
|
20250113,163200,3006340340,7780,7780,7780,7780,0
|
|
20250113,163100,3006340340,7780,7780,7780,7780,0
|
|
20250113,163000,3006340340,7780,7780,7780,7780,0
|
|
20250113,162900,3006340340,7780,7780,7780,7780,0
|
|
20250113,162800,3006340340,7780,7780,7780,7780,0
|
|
20250113,162700,3006340340,7780,7780,7780,7780,0
|
|
20250113,162600,3006340340,7780,7780,7780,7780,0
|
|
20250113,162500,3006340340,7780,7780,7780,7780,0
|
|
20250113,162400,3006340340,7780,7780,7780,7780,0
|
|
20250113,162300,3006340340,7780,7780,7780,7780,0
|
|
20250113,162200,3006340340,7780,7780,7780,7780,0
|
|
20250113,162100,3006340340,7780,7780,7780,7780,0
|
|
20250113,162000,3006340340,7780,7780,7780,7780,0
|
|
20250113,161900,3006340340,7780,7780,7780,7780,0
|
|
20250113,161800,3006340340,7780,7780,7780,7780,0
|
|
20250113,161700,3006340340,7780,7780,7780,7780,0
|
|
20250113,161600,3006340340,7780,7780,7780,7780,0
|
|
20250113,161500,3006340340,7780,7780,7780,7780,0
|
|
20250113,161400,3006340340,7780,7780,7780,7780,0
|
|
20250113,161300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,161200,3006340340,7780,7780,7780,7780,0
|
|
20250113,161100,3006340340,7780,7780,7780,7780,0
|
|
20250113,161000,3006340340,7780,7780,7780,7780,0
|
|
20250113,160900,3006340340,7780,7780,7780,7780,0
|
|
20250113,160800,3006340340,7780,7780,7780,7780,0
|
|
20250113,160700,3006340340,7780,7780,7780,7780,0
|
|
20250113,160600,3006340340,7780,7780,7780,7780,0
|
|
20250113,160500,3006340340,7780,7780,7780,7780,0
|
|
20250113,160400,3006340340,7780,7780,7780,7780,0
|
|
20250113,160300,3006340340,7780,7780,7780,7780,0
|
|
20250113,160200,3006340340,7780,7780,7780,7780,0
|
|
20250113,160100,3006340340,7780,7780,7780,7780,0
|
|
20250113,160000,3006340340,7780,7780,7780,7780,0
|
|
20250113,155900,3006340340,7780,7780,7780,7780,0
|
|
20250113,155800,3006340340,7780,7780,7780,7780,0
|
|
20250113,155700,3006340340,7780,7780,7780,7780,0
|
|
20250113,155600,3006340340,7780,7780,7780,7780,0
|
|
20250113,155500,3006340340,7780,7780,7780,7780,0
|
|
20250113,155400,3006340340,7780,7780,7780,7780,0
|
|
20250113,155300,3006340340,7780,7780,7780,7780,0
|
|
20250113,155200,3006340340,7780,7780,7780,7780,0
|
|
20250113,155100,3006340340,7780,7780,7780,7780,0
|
|
20250113,155000,3006340340,7780,7780,7780,7780,0
|
|
20250113,154900,3006340340,7780,7780,7780,7780,0
|
|
20250113,154800,3006340340,7780,7780,7780,7780,0
|
|
20250113,154700,3006340340,7780,7780,7780,7780,0
|
|
20250113,154600,3006340340,7780,7780,7780,7780,0
|
|
20250113,154500,3006340340,7780,7780,7780,7780,0
|
|
20250113,154400,3006340340,7780,7780,7780,7780,0
|
|
20250113,154300,3006340340,7780,7780,7780,7780,8502
|
|
20250113,154200,3006340340,7780,7780,7780,7780,0
|
|
20250113,154100,3006340340,7780,7780,7780,7780,0
|
|
20250113,154000,3006340340,7780,7780,7780,7780,0
|
|
20250113,153900,3006340340,7780,7780,7780,7780,0
|
|
20250113,153800,3006340340,7780,7780,7780,7780,0
|
|
20250113,153700,3006340340,7780,7780,7780,7780,0
|
|
20250113,153600,3006340340,7780,7780,7780,7780,0
|
|
20250113,153500,3006340340,7780,7780,7780,7780,0
|
|
20250113,153400,3006340340,7780,7780,7780,7780,0
|
|
20250113,153300,3006340340,7780,7780,7780,7780,0
|
|
20250113,153200,3006340340,7780,7780,7780,7780,0
|
|
20250113,153100,3006340340,7780,7780,7780,7780,0
|
|
20250113,153000,3006340340,7780,7780,7780,7780,8502
|
|
20250113,152900,2940194780,7790,7790,7790,7790,0
|
|
20250113,152800,2940194780,7790,7790,7790,7790,0
|
|
20250113,152700,2940194780,7790,7790,7790,7790,0
|
|
20250113,152600,2940194780,7790,7790,7790,7790,0
|
|
20250113,152500,2940194780,7790,7790,7790,7790,0
|
|
20250113,152400,2940194780,7790,7790,7790,7790,0
|
|
20250113,152300,2940194780,7790,7790,7790,7790,0
|
|
20250113,152200,2940194780,7790,7790,7790,7790,0
|
|
20250113,152100,2940194780,7790,7790,7790,7790,0
|
|
20250113,152000,2940194780,7790,7790,7790,7790,0
|
|
20250113,151900,2940194780,7790,7810,7820,7780,4817
|
|
20250113,151800,2902669980,7810,7800,7810,7800,251
|
|
20250113,151700,2900711280,7800,7820,7820,7780,841
|
|
20250113,151600,2894158740,7800,7820,7820,7800,1125
|
|
20250113,151500,2885372220,7820,7820,7830,7820,2461
|
|
20250113,151400,2866127180,7810,7820,7820,7810,756
|
|
20250113,151300,2860218340,7830,7820,7830,7800,1368
|
|
20250113,151200,2849525640,7820,7820,7820,7820,55
|
|
20250113,151100,2849095540,7810,7810,7820,7810,710
|
|
20250113,151000,2843549870,7800,7810,7820,7800,1336
|
|
20250113,150900,2833126460,7810,7800,7810,7800,111
|
|
20250113,150800,2832260590,7800,7820,7820,7800,647
|
|
20250113,150700,2827207690,7840,7820,7840,7810,986
|
|
20250113,150600,2819502920,7840,7850,7850,7840,55
|
|
20250113,150500,2819071600,7850,7830,7850,7820,4045
|
|
20250113,150400,2787394760,7830,7830,7830,7830,20
|
|
20250113,150300,2787238160,7810,7850,7850,7810,1050
|
|
20250113,150200,2779023070,7850,7860,7860,7850,154
|
|
20250113,150100,2777813380,7860,7830,7860,7820,402
|
|
20250113,150000,2774658520,7830,7850,7850,7830,958
|
|
20250113,145900,2767152710,7850,7840,7850,7840,109
|
|
20250113,145800,2766297080,7840,7840,7850,7840,775
|
|
20250113,145700,2760220080,7840,7850,7850,7840,404
|
|
20250113,145600,2757049610,7850,7850,7860,7840,212
|
|
20250113,145500,2755384560,7840,7850,7850,7840,702
|
|
20250113,145400,2749874840,7850,7840,7850,7840,21
|
|
20250113,145300,2749710190,7830,7850,7850,7830,630
|
|
20250113,145200,2744771990,7860,7850,7860,7850,1118
|
|
20250113,145100,2735995680,7850,7840,7850,7830,1373
|
|
20250113,145000,2725234620,7840,7830,7840,7830,20
|
|
20250113,144900,2725077920,7830,7820,7840,7820,500
|
|
20250113,144800,2721161960,7830,7820,7830,7820,149
|
|
20250113,144700,2719996420,7820,7810,7820,7810,517
|
|
20250113,144600,2715958400,7810,7800,7810,7800,946
|
|
20250113,144500,2708577390,7800,7790,7810,7790,1288
|
|
20250113,144400,2698535290,7780,7770,7780,7770,1076
|
|
20250113,144300,2690171550,7750,7760,7760,7740,249
|
|
20250113,144200,2688241320,7770,7760,7770,7760,172
|
|
20250113,144100,2686905880,7760,7760,7760,7760,15
|
|
20250113,144000,2686789480,7740,7770,7770,7730,1504
|
|
20250113,143900,2675146260,7770,7760,7770,7750,1142
|
|
20250113,143800,2666284350,7750,7760,7760,7750,26
|
|
20250113,143700,2666082690,7740,7740,7740,7730,930
|
|
20250113,143600,2658889080,7760,7760,7760,7740,2126
|
|
20250113,143500,2642425470,7740,7750,7750,7740,620
|
|
20250113,143400,2637621220,7750,7740,7750,7740,43
|
|
20250113,143300,2637288370,7740,7730,7750,7730,555
|
|
20250113,143200,2632994880,7730,7730,7730,7730,406
|
|
20250113,143100,2629856500,7710,7720,7730,7710,2115
|
|
20250113,143000,2613533570,7720,7730,7730,7700,4903
|
|
20250113,142900,2575716760,7740,7740,7740,7740,0
|
|
20250113,142800,2575716760,7740,7740,7740,7740,0
|
|
20250113,142700,2575716760,7740,7750,7750,7730,1118
|
|
20250113,142600,2567071270,7740,7750,7760,7740,908
|
|
20250113,142500,2560037370,7750,7780,7780,7750,8959
|
|
20250113,142400,2490511370,7780,7780,7780,7770,113
|
|
20250113,142300,2489632590,7780,7790,7790,7780,323
|
|
20250113,142200,2487119630,7770,7790,7790,7770,1334
|
|
20250113,142100,2476751070,7790,7790,7800,7770,1194
|
|
20250113,142000,2467463830,7800,7830,7830,7780,8079
|
|
20250113,141900,2404430560,7820,7840,7840,7820,360
|
|
20250113,141800,2401614800,7850,7850,7850,7850,0
|
|
20250113,141700,2401614800,7850,7830,7850,7820,628
|
|
20250113,141600,2396697460,7850,7850,7850,7850,154
|
|
20250113,141500,2395488560,7850,7830,7850,7830,75
|
|
20250113,141400,2394901100,7820,7830,7830,7820,1060
|
|
20250113,141300,2386604110,7830,7860,7860,7830,1395
|
|
20250113,141200,2375659610,7850,7860,7860,7850,452
|
|
20250113,141100,2372108750,7870,7870,7870,7870,0
|
|
20250113,141000,2372108750,7870,7870,7870,7870,1
|
|
20250113,140900,2372100880,7850,7870,7870,7850,250
|
|
20250113,140800,2370138060,7860,7860,7860,7850,744
|
|
20250113,140700,2364296770,7860,7860,7860,7860,64
|
|
20250113,140600,2363793730,7870,7870,7870,7870,0
|
|
20250113,140500,2363793730,7870,7880,7880,7850,243
|
|
20250113,140400,2361885230,7830,7880,7880,7830,1790
|
|
20250113,140300,2347851440,7840,7850,7850,7840,60
|
|
20250113,140200,2347381020,7880,7880,7880,7880,5
|
|
20250113,140100,2347341620,7890,7880,7890,7840,490
|
|
20250113,140000,2343481230,7840,7870,7880,7840,162
|
|
20250113,135900,2342206310,7830,7870,7870,7830,1603
|
|
20250113,135800,2329641610,7870,7870,7870,7860,1255
|
|
20250113,135700,2319766820,7870,7870,7870,7870,261
|
|
20250113,135600,2317712750,7870,7880,7880,7870,572
|
|
20250113,135500,2313209520,7890,7890,7890,7890,36
|
|
20250113,135400,2312925480,7890,7890,7890,7890,3
|
|
20250113,135300,2312901810,7910,7910,7910,7910,205
|
|
20250113,135200,2311280260,7890,7910,7910,7890,1005
|
|
20250113,135100,2303350750,7910,7880,7910,7880,160
|
|
20250113,135000,2302086750,7890,7890,7890,7890,3
|
|
20250113,134900,2302063080,7900,7900,7900,7900,8
|
|
20250113,134800,2301999880,7900,7880,7900,7870,118
|
|
20250113,134700,2301068080,7900,7880,7900,7880,378
|
|
20250113,134600,2298089210,7900,7880,7900,7880,159
|
|
20250113,134500,2296833510,7880,7880,7900,7880,94
|
|
20250113,134400,2296092750,7880,7880,7890,7880,13
|
|
20250113,134300,2295990300,7870,7890,7900,7870,1166
|
|
20250113,134200,2286791970,7900,7900,7900,7900,62
|
|
20250113,134100,2286302170,7890,7900,7900,7890,74
|
|
20250113,134000,2285718300,7890,7900,7900,7890,200
|
|
20250113,133900,2284138690,7920,7920,7920,7920,1
|
|
20250113,133800,2284130770,7900,7900,7900,7900,0
|
|
20250113,133700,2284130770,7900,7900,7900,7900,1
|
|
20250113,133600,2284122870,7900,7900,7900,7900,0
|
|
20250113,133500,2284122870,7900,7890,7900,7880,2008
|
|
20250113,133400,2268299690,7890,7890,7890,7890,240
|
|
20250113,133300,2266406090,7890,7890,7890,7890,145
|
|
20250113,133200,2265262040,7890,7910,7910,7890,102
|
|
20250113,133100,2264457220,7910,7910,7910,7910,565
|
|
20250113,133000,2259988070,7910,7880,7910,7880,2
|
|
20250113,132900,2259972280,7880,7880,7880,7870,681
|
|
20250113,132800,2254612630,7880,7890,7890,7880,1500
|
|
20250113,132700,2242791370,7890,7890,7890,7890,0
|
|
20250113,132600,2242791370,7890,7890,7890,7890,816
|
|
20250113,132500,2236353130,7930,7930,7930,7880,213
|
|
20250113,132400,2234672830,7940,7950,7950,7890,326
|
|
20250113,132300,2232098790,7950,7940,7960,7840,26144
|
|
20250113,132200,2026549520,7960,7940,7960,7940,445
|
|
20250113,132100,2023014120,7950,7950,7950,7950,10
|
|
20250113,132000,2022934620,7930,7930,7930,7930,0
|
|
20250113,131900,2022934620,7930,7930,7930,7930,122
|
|
20250113,131800,2021967160,7930,7930,7930,7930,114
|
|
20250113,131700,2021063140,7930,7950,7970,7930,455
|
|
20250113,131600,2017452320,7940,7940,7940,7940,8
|
|
20250113,131500,2017388800,7940,7940,7940,7940,0
|
|
20250113,131400,2017388800,7940,7940,7940,7940,148
|
|
20250113,131300,2016213680,7940,7960,7960,7940,132
|
|
20250113,131200,2015163580,7960,7960,7960,7960,0
|
|
20250113,131100,2015163580,7960,7960,7960,7960,30
|
|
20250113,131000,2014924780,7970,7970,7970,7930,239
|
|
20250113,130900,2013023510,7960,7960,7960,7960,46
|
|
20250113,130800,2012657350,7960,7960,7960,7960,45
|
|
20250113,130700,2012299150,7960,7960,7960,7960,1
|
|
20250113,130600,2012291190,7940,7940,7940,7940,1
|
|
20250113,130500,2012283250,7930,7930,7930,7930,28
|
|
20250113,130400,2012061210,7930,7950,7970,7930,2084
|
|
20250113,130300,1995511100,7960,7960,7960,7960,497
|
|
20250113,130200,1991554980,7960,7950,7960,7940,203
|
|
20250113,130100,1989943060,7940,7960,7970,7940,1062
|
|
20250113,130000,1981489530,7940,7950,7950,7940,224
|
|
20250113,125900,1979710700,7960,7930,7960,7930,189
|
|
20250113,125800,1978208410,7940,7950,7950,7940,449
|
|
20250113,125700,1974642140,7950,7930,7950,7930,1880
|
|
20250113,125600,1959726140,7940,7940,7940,7940,210
|
|
20250113,125500,1958058740,7940,7940,7940,7940,200
|
|
20250113,125400,1956470740,7950,7950,7950,7950,0
|
|
20250113,125300,1956470740,7950,7950,7950,7950,9
|
|
20250113,125200,1956399190,7970,7970,7970,7970,0
|
|
20250113,125100,1956399190,7970,7970,7970,7970,0
|
|
20250113,125000,1956399190,7970,7930,7970,7930,31
|
|
20250113,124900,1956153320,7920,7920,7920,7920,240
|
|
20250113,124800,1954252520,7920,7940,7940,7920,110
|
|
20250113,124700,1953380310,7940,7940,7940,7940,45
|
|
20250113,124600,1953023010,7940,7920,7950,7920,590
|
|
20250113,124500,1948338290,7930,7930,7950,7920,280
|
|
20250113,124400,1946117880,7940,7940,7960,7940,823
|
|
20250113,124300,1939583240,7950,7950,7950,7950,200
|
|
20250113,124200,1937993240,7950,7950,7950,7950,736
|
|
20250113,124100,1932142040,7960,7960,7960,7960,511
|
|
20250113,124000,1928074480,7960,7970,7970,7960,37
|
|
20250113,123900,1927779890,7970,7980,7980,7970,291
|
|
20250113,123800,1925459870,7980,7990,7990,7980,1843
|
|
20250113,123700,1910745430,7980,7970,7980,7970,608
|
|
20250113,123600,1905893740,7970,7950,7970,7950,178
|
|
20250113,123500,1904476230,7950,7920,7950,7900,810
|
|
20250113,123400,1898047560,7930,7930,7940,7930,152
|
|
20250113,123300,1896842190,7930,7940,7940,7930,224
|
|
20250113,123200,1895063640,7940,7940,7950,7940,1100
|
|
20250113,123100,1886321660,7940,7940,7950,7940,1244
|
|
20250113,123000,1876435470,7940,7930,7940,7920,958
|
|
20250113,122900,1868840530,7930,7940,7940,7930,316
|
|
20250113,122800,1866333630,7930,7920,7930,7920,150
|
|
20250113,122700,1865144630,7900,7900,7900,7880,653
|
|
20250113,122600,1859997270,7900,7930,7930,7900,1762
|
|
20250113,122500,1846066640,7930,7890,7930,7880,265
|
|
20250113,122400,1843977670,7880,7910,7910,7880,896
|
|
20250113,122300,1836911640,7930,7890,7930,7890,356
|
|
20250113,122200,1834091890,7900,7930,7930,7900,746
|
|
20250113,122100,1828195880,7930,7920,7940,7900,1093
|
|
20250113,122000,1819530780,7920,7930,7930,7920,379
|
|
20250113,121900,1816527840,7880,8010,8010,7810,34517
|
|
20250113,121800,1542424950,8010,8010,8010,8010,16
|
|
20250113,121700,1542296790,8010,8020,8020,8010,2985
|
|
20250113,121600,1518378690,8020,8010,8020,8010,378
|
|
20250113,121500,1515349760,8010,8030,8030,8010,1038
|
|
20250113,121400,1507032100,8030,8030,8030,8030,75
|
|
20250113,121300,1506429850,8030,8030,8040,8030,99
|
|
20250113,121200,1505634380,8020,8020,8020,8020,1
|
|
20250113,121100,1505626360,8020,8030,8040,8020,1037
|
|
20250113,121000,1497302900,8030,8030,8030,8030,12
|
|
20250113,120900,1497206540,8040,8040,8040,8040,0
|
|
20250113,120800,1497206540,8040,8040,8040,8040,65
|
|
20250113,120700,1496683940,8040,8040,8040,8040,12
|
|
20250113,120600,1496587460,8040,8040,8040,8040,0
|
|
20250113,120500,1496587460,8040,8030,8040,8030,16
|
|
20250113,120400,1496458840,8040,8040,8040,8040,227
|
|
20250113,120300,1494633760,8040,8050,8050,8040,399
|
|
20250113,120200,1491425670,8050,8050,8050,8050,0
|
|
20250113,120100,1491425670,8050,8050,8050,8050,51
|
|
20250113,120000,1491015120,8050,8070,8070,8050,114
|
|
20250113,115900,1490096900,8060,8060,8060,8060,17
|
|
20250113,115800,1489959880,8060,8040,8060,8040,842
|
|
20250113,115700,1483177790,8030,8030,8030,8030,109
|
|
20250113,115600,1482302520,8030,8030,8030,8030,395
|
|
20250113,115500,1479130670,8030,8030,8040,8030,1669
|
|
20250113,115400,1465721910,8020,8020,8020,8020,100
|
|
20250113,115300,1464919910,8020,8020,8020,8020,0
|
|
20250113,115200,1464919910,8020,8010,8020,8010,60
|
|
20250113,115100,1464439110,8030,8020,8030,8020,175
|
|
20250113,115000,1463035600,8020,8040,8040,8020,698
|
|
20250113,114900,1457433080,8040,8040,8040,8020,1092
|
|
20250113,114800,1448662160,8040,8040,8040,8040,30
|
|
20250113,114700,1448420960,8040,8040,8040,8040,0
|
|
20250113,114600,1448420960,8040,8040,8040,8040,0
|
|
20250113,114500,1448420960,8040,8040,8050,8040,58
|
|
20250113,114400,1447954340,8040,8030,8040,8030,28
|
|
20250113,114300,1447729400,8020,8020,8020,8020,0
|
|
20250113,114200,1447729400,8020,8020,8020,8020,0
|
|
20250113,114100,1447729400,8020,8020,8020,8020,1
|
|
20250113,114000,1447721380,8020,8050,8050,8020,2
|
|
20250113,113900,1447705310,8010,8060,8060,8010,764
|
|
20250113,113800,1441565840,8060,8060,8060,8060,2
|
|
20250113,113700,1441549720,8050,8060,8060,8050,50
|
|
20250113,113600,1441147210,8060,8050,8060,8050,130
|
|
20250113,113500,1440099510,8050,8050,8050,8050,88
|
|
20250113,113400,1439391110,8030,8040,8040,8030,101
|
|
20250113,113300,1438580050,8040,8040,8040,8040,65
|
|
20250113,113200,1438057450,8050,8050,8050,8050,1
|
|
20250113,113100,1438049400,8050,8040,8050,8040,498
|
|
20250113,113000,1434043500,8040,8050,8050,8040,712
|
|
20250113,112900,1428311980,8050,8050,8050,8050,291
|
|
20250113,112800,1425969430,8040,8040,8040,8040,10
|
|
20250113,112700,1425889030,8040,8040,8040,8040,770
|
|
20250113,112600,1419698230,8050,8050,8050,8040,394
|
|
20250113,112500,1416528260,8050,8050,8050,8050,98
|
|
20250113,112400,1415739360,8050,8050,8050,8050,1
|
|
20250113,112300,1415731310,8050,8020,8050,8020,446
|
|
20250113,112200,1412141910,8050,8040,8050,8040,800
|
|
20250113,112100,1405704060,8010,8010,8040,8010,117
|
|
20250113,112000,1404766800,8040,8030,8040,8010,2922
|
|
20250113,111900,1381353370,8030,8030,8030,8030,14
|
|
20250113,111800,1381240950,8020,8020,8020,8020,0
|
|
20250113,111700,1381240950,8020,8020,8020,8020,692
|
|
20250113,111600,1375691110,8020,8030,8040,8020,739
|
|
20250113,111500,1369761960,8030,8030,8030,8030,32
|
|
20250113,111400,1369505000,8030,8050,8060,8030,387
|
|
20250113,111300,1366391160,8060,8040,8060,8040,24
|
|
20250113,111200,1366198000,8040,8050,8050,8040,300
|
|
20250113,111100,1363785980,8050,8050,8050,8050,192
|
|
20250113,111000,1362240380,8060,8060,8060,8060,2
|
|
20250113,110900,1362224260,8050,8060,8060,8050,6
|
|
20250113,110800,1362175950,8070,8040,8070,8040,49
|
|
20250113,110700,1361781930,8040,8040,8040,8040,5
|
|
20250113,110600,1361741730,8040,8060,8060,8040,50
|
|
20250113,110500,1361339230,8080,8070,8080,8060,236
|
|
20250113,110400,1359432420,8080,8060,8080,8060,56
|
|
20250113,110300,1358981040,8060,8050,8060,8050,1367
|
|
20250113,110200,1347976190,8050,8030,8050,8030,2
|
|
20250113,110100,1347960110,8030,8050,8050,8030,101
|
|
20250113,110000,1347149060,8050,8050,8050,8050,0
|
|
20250113,105900,1347149060,8050,8040,8050,8040,116
|
|
20250113,105800,1346215410,8040,8040,8040,8040,110
|
|
20250113,105700,1345331010,8040,8040,8040,8040,150
|
|
20250113,105600,1344125010,8040,8030,8040,8030,40
|
|
20250113,105500,1343803470,8030,8040,8040,8030,222
|
|
20250113,105400,1342019190,8040,8040,8040,8040,115
|
|
20250113,105300,1341094590,8040,8040,8040,8040,222
|
|
20250113,105200,1339309710,8040,8040,8040,8040,2
|
|
20250113,105100,1339293630,8020,8020,8020,8020,303
|
|
20250113,105000,1336863570,8020,8020,8050,8020,1102
|
|
20250113,104900,1328023200,8000,8000,8000,8000,5
|
|
20250113,104800,1327983200,8000,8010,8050,8000,1354
|
|
20250113,104700,1317144880,8010,8020,8020,8010,400
|
|
20250113,104600,1313937100,8020,8020,8020,8020,33
|
|
20250113,104500,1313672440,8020,8020,8020,8010,103
|
|
20250113,104400,1312846560,8020,8030,8030,8010,701
|
|
20250113,104300,1307230050,8030,8050,8050,8020,6452
|
|
20250113,104200,1255432410,8060,8060,8060,8060,99
|
|
20250113,104100,1254634470,8060,8070,8080,8060,187
|
|
20250113,104000,1253125250,8060,8070,8070,8060,239
|
|
20250113,103900,1251196540,8050,8040,8050,8040,175
|
|
20250113,103800,1249788590,8040,8060,8060,8040,2380
|
|
20250113,103700,1230620470,8070,8070,8070,8070,0
|
|
20250113,103600,1230620470,8070,8080,8080,8070,1315
|
|
20250113,103500,1220008390,8070,8070,8070,8070,0
|
|
20250113,103400,1220008390,8070,8070,8070,8070,17
|
|
20250113,103300,1219871200,8060,8060,8060,8060,0
|
|
20250113,103200,1219871200,8060,8090,8090,8060,42
|
|
20250113,103100,1219531480,8060,8080,8100,8050,3540
|
|
20250113,103000,1190984860,8080,8080,8080,8080,183
|
|
20250113,102900,1189506220,8080,8080,8080,8080,121
|
|
20250113,102800,1188528540,8080,8140,8140,8080,1509
|
|
20250113,102700,1176312170,8130,8120,8130,8120,373
|
|
20250113,102600,1173280530,8120,8120,8120,8120,12
|
|
20250113,102500,1173183090,8120,8110,8120,8110,204
|
|
20250113,102400,1171527940,8110,8110,8110,8110,832
|
|
20250113,102300,1164780420,8110,8100,8110,8100,69
|
|
20250113,102200,1164221510,8100,8100,8100,8100,0
|
|
20250113,102100,1164221510,8100,8100,8100,8100,300
|
|
20250113,102000,1161791510,8090,8090,8090,8090,19
|
|
20250113,101900,1161637800,8080,8080,8080,8080,200
|
|
20250113,101800,1160021800,8090,8100,8100,8090,1015
|
|
20250113,101700,1151805120,8120,8120,8120,8100,404
|
|
20250113,101600,1148527990,8120,8120,8120,8120,137
|
|
20250113,101500,1147415550,8110,8100,8110,8100,488
|
|
20250113,101400,1143461570,8100,8110,8110,8100,317
|
|
20250113,101300,1140893040,8110,8090,8110,8090,230
|
|
20250113,101200,1139029760,8090,8090,8090,8090,0
|
|
20250113,101100,1139029760,8090,8090,8090,8090,14
|
|
20250113,101000,1138916500,8090,8080,8090,8080,445
|
|
20250113,100900,1135316460,8080,8090,8090,8080,66
|
|
20250113,100800,1134782680,8090,8070,8090,8070,1072
|
|
20250113,100700,1126127140,8070,8080,8080,8060,3054
|
|
20250113,100600,1101483550,8080,8120,8120,8080,286
|
|
20250113,100500,1099170630,8080,8080,8120,8080,2005
|
|
20250113,100400,1082948390,8080,8080,8080,8070,231
|
|
20250113,100300,1081081990,8110,8070,8110,8070,274
|
|
20250113,100200,1078870460,8080,8120,8120,8080,4414
|
|
20250113,100100,1043150100,8120,8110,8120,8110,189
|
|
20250113,100000,1041615660,8110,8130,8130,8110,519
|
|
20250113,095900,1037402280,8130,8130,8130,8130,92
|
|
20250113,095800,1036654320,8130,8150,8150,8130,895
|
|
20250113,095700,1029371950,8150,8150,8150,8150,66
|
|
20250113,095600,1028834050,8160,8130,8160,8100,335
|
|
20250113,095500,1026111090,8090,8090,8110,8090,943
|
|
20250113,095400,1018479570,8100,8070,8100,8070,53
|
|
20250113,095300,1018050300,8040,8140,8140,8040,19076
|
|
20250113,095200,863992720,8130,8170,8170,8130,2155
|
|
20250113,095100,846437630,8150,8170,8170,8150,2222
|
|
20250113,095000,828306200,8160,8160,8160,8150,101
|
|
20250113,094900,827482050,8150,8160,8160,8150,983
|
|
20250113,094800,819469820,8160,8170,8170,8160,452
|
|
20250113,094700,815778830,8170,8190,8190,8170,1201
|
|
20250113,094600,805954660,8190,8180,8190,8180,378
|
|
20250113,094500,802859400,8190,8200,8230,8190,2043
|
|
20250113,094400,786108190,8200,8230,8240,8200,2572
|
|
20250113,094300,764993860,8220,8210,8240,8210,172
|
|
20250113,094200,763579790,8210,8240,8240,8210,111
|
|
20250113,094100,762666650,8240,8210,8240,8210,53
|
|
20250113,094000,762231430,8210,8210,8240,8210,202
|
|
20250113,093900,760572950,8210,8190,8210,8180,277
|
|
20250113,093800,758302160,8210,8240,8240,8200,1491
|
|
20250113,093700,746066330,8230,8220,8230,8210,334
|
|
20250113,093600,743320190,8220,8230,8230,8220,154
|
|
20250113,093500,742053270,8210,8210,8210,8210,370
|
|
20250113,093400,739015570,8200,8220,8220,8200,806
|
|
20250113,093300,732402740,8250,8250,8250,8220,552
|
|
20250113,093200,727854360,8230,8230,8260,8230,1099
|
|
20250113,093100,718782600,8220,8190,8260,8190,12985
|
|
20250113,093000,612299300,8190,8150,8190,8150,78
|
|
20250113,092900,611661670,8170,8150,8170,8150,180
|
|
20250113,092800,610193070,8140,8140,8140,8140,0
|
|
20250113,092700,610193070,8140,8140,8140,8140,0
|
|
20250113,092600,610193070,8140,8170,8170,8140,659
|
|
20250113,092500,604821020,8150,8150,8150,8140,1044
|
|
20250113,092400,596313360,8150,8150,8150,8150,80
|
|
20250113,092300,595661360,8180,8180,8180,8180,100
|
|
20250113,092200,594843360,8190,8140,8190,8140,232
|
|
20250113,092100,592943880,8170,8200,8200,8100,3645
|
|
20250113,092000,563284830,8200,8190,8200,8190,9
|
|
20250113,091900,563211080,8190,8190,8200,8190,5857
|
|
20250113,091800,515192660,8180,8180,8200,8180,1158
|
|
20250113,091700,505709490,8170,8140,8170,8140,378
|
|
20250113,091600,502628640,8120,8100,8170,8100,467
|
|
20250113,091500,498827080,8110,8130,8130,8090,2255
|
|
20250113,091400,480555550,8130,8170,8180,8130,2478
|
|
20250113,091300,460364280,8170,8150,8170,8130,2400
|
|
20250113,091200,440804850,8150,8190,8190,8130,1880
|
|
20250113,091100,425458950,8190,8140,8190,8130,3465
|
|
20250113,091000,397215360,8140,8080,8170,8020,8800
|
|
20250113,090900,326168840,8080,8110,8160,8080,4308
|
|
20250113,090800,291238110,8110,8240,8300,8030,12139
|
|
20250113,090700,191897590,8270,8490,8490,8220,13343
|
|
20250113,090600,81437280,8520,8520,8520,8520,122
|
|
20250113,090500,80397840,8520,8500,8530,8480,1041
|
|
20250113,090400,71519580,8480,8480,8500,8480,104
|
|
20250113,090300,70637620,8550,8510,8550,8510,66
|
|
20250113,090200,70073930,8470,8470,8530,8460,1453
|
|
20250113,090100,57756940,8470,8500,8500,8420,3255
|
|
20250113,090000,30150900,8570,8580,8580,8500,3308
|