663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,195900,2443042485,3190,3190,3190,3190,0
|
|
20250108,195800,2443042485,3190,3190,3190,3190,0
|
|
20250108,195700,2443042485,3190,3190,3190,3190,0
|
|
20250108,195600,2443042485,3190,3190,3190,3190,0
|
|
20250108,195500,2443042485,3190,3190,3190,3190,0
|
|
20250108,195400,2443042485,3190,3190,3190,3190,0
|
|
20250108,195300,2443042485,3190,3190,3190,3190,0
|
|
20250108,195200,2443042485,3190,3190,3190,3190,0
|
|
20250108,195100,2443042485,3190,3190,3190,3190,0
|
|
20250108,195000,2443042485,3190,3190,3190,3190,0
|
|
20250108,194900,2443042485,3190,3190,3190,3190,0
|
|
20250108,194800,2443042485,3190,3190,3190,3190,0
|
|
20250108,194700,2443042485,3190,3190,3190,3190,0
|
|
20250108,194600,2443042485,3190,3190,3190,3190,0
|
|
20250108,194500,2443042485,3190,3190,3190,3190,0
|
|
20250108,194400,2443042485,3190,3190,3190,3190,0
|
|
20250108,194300,2443042485,3190,3190,3190,3190,0
|
|
20250108,194200,2443042485,3190,3190,3190,3190,0
|
|
20250108,194100,2443042485,3190,3190,3190,3190,0
|
|
20250108,194000,2443042485,3190,3190,3190,3190,0
|
|
20250108,193900,2443042485,3190,3190,3190,3190,0
|
|
20250108,193800,2443042485,3190,3190,3190,3190,0
|
|
20250108,193700,2443042485,3190,3190,3190,3190,0
|
|
20250108,193600,2443042485,3190,3190,3190,3190,0
|
|
20250108,193500,2443042485,3190,3190,3190,3190,0
|
|
20250108,193400,2443042485,3190,3190,3190,3190,0
|
|
20250108,193300,2443042485,3190,3190,3190,3190,0
|
|
20250108,193200,2443042485,3190,3190,3190,3190,0
|
|
20250108,193100,2443042485,3190,3190,3190,3190,0
|
|
20250108,193000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,192900,2443042485,3190,3190,3190,3190,0
|
|
20250108,192800,2443042485,3190,3190,3190,3190,0
|
|
20250108,192700,2443042485,3190,3190,3190,3190,0
|
|
20250108,192600,2443042485,3190,3190,3190,3190,0
|
|
20250108,192500,2443042485,3190,3190,3190,3190,0
|
|
20250108,192400,2443042485,3190,3190,3190,3190,0
|
|
20250108,192300,2443042485,3190,3190,3190,3190,0
|
|
20250108,192200,2443042485,3190,3190,3190,3190,0
|
|
20250108,192100,2443042485,3190,3190,3190,3190,0
|
|
20250108,192000,2443042485,3190,3190,3190,3190,0
|
|
20250108,191900,2443042485,3190,3190,3190,3190,0
|
|
20250108,191800,2443042485,3190,3190,3190,3190,0
|
|
20250108,191700,2443042485,3190,3190,3190,3190,0
|
|
20250108,191600,2443042485,3190,3190,3190,3190,0
|
|
20250108,191500,2443042485,3190,3190,3190,3190,0
|
|
20250108,191400,2443042485,3190,3190,3190,3190,0
|
|
20250108,191300,2443042485,3190,3190,3190,3190,0
|
|
20250108,191200,2443042485,3190,3190,3190,3190,0
|
|
20250108,191100,2443042485,3190,3190,3190,3190,0
|
|
20250108,191000,2443042485,3190,3190,3190,3190,0
|
|
20250108,190900,2443042485,3190,3190,3190,3190,0
|
|
20250108,190800,2443042485,3190,3190,3190,3190,0
|
|
20250108,190700,2443042485,3190,3190,3190,3190,0
|
|
20250108,190600,2443042485,3190,3190,3190,3190,0
|
|
20250108,190500,2443042485,3190,3190,3190,3190,0
|
|
20250108,190400,2443042485,3190,3190,3190,3190,0
|
|
20250108,190300,2443042485,3190,3190,3190,3190,0
|
|
20250108,190200,2443042485,3190,3190,3190,3190,0
|
|
20250108,190100,2443042485,3190,3190,3190,3190,0
|
|
20250108,190000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,185900,2443042485,3190,3190,3190,3190,0
|
|
20250108,185800,2443042485,3190,3190,3190,3190,0
|
|
20250108,185700,2443042485,3190,3190,3190,3190,0
|
|
20250108,185600,2443042485,3190,3190,3190,3190,0
|
|
20250108,185500,2443042485,3190,3190,3190,3190,0
|
|
20250108,185400,2443042485,3190,3190,3190,3190,0
|
|
20250108,185300,2443042485,3190,3190,3190,3190,0
|
|
20250108,185200,2443042485,3190,3190,3190,3190,0
|
|
20250108,185100,2443042485,3190,3190,3190,3190,0
|
|
20250108,185000,2443042485,3190,3190,3190,3190,0
|
|
20250108,184900,2443042485,3190,3190,3190,3190,0
|
|
20250108,184800,2443042485,3190,3190,3190,3190,0
|
|
20250108,184700,2443042485,3190,3190,3190,3190,0
|
|
20250108,184600,2443042485,3190,3190,3190,3190,0
|
|
20250108,184500,2443042485,3190,3190,3190,3190,0
|
|
20250108,184400,2443042485,3190,3190,3190,3190,0
|
|
20250108,184300,2443042485,3190,3190,3190,3190,0
|
|
20250108,184200,2443042485,3190,3190,3190,3190,0
|
|
20250108,184100,2443042485,3190,3190,3190,3190,0
|
|
20250108,184000,2443042485,3190,3190,3190,3190,0
|
|
20250108,183900,2443042485,3190,3190,3190,3190,0
|
|
20250108,183800,2443042485,3190,3190,3190,3190,0
|
|
20250108,183700,2443042485,3190,3190,3190,3190,0
|
|
20250108,183600,2443042485,3190,3190,3190,3190,0
|
|
20250108,183500,2443042485,3190,3190,3190,3190,0
|
|
20250108,183400,2443042485,3190,3190,3190,3190,0
|
|
20250108,183300,2443042485,3190,3190,3190,3190,0
|
|
20250108,183200,2443042485,3190,3190,3190,3190,0
|
|
20250108,183100,2443042485,3190,3190,3190,3190,0
|
|
20250108,183000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,182900,2443042485,3190,3190,3190,3190,0
|
|
20250108,182800,2443042485,3190,3190,3190,3190,0
|
|
20250108,182700,2443042485,3190,3190,3190,3190,0
|
|
20250108,182600,2443042485,3190,3190,3190,3190,0
|
|
20250108,182500,2443042485,3190,3190,3190,3190,0
|
|
20250108,182400,2443042485,3190,3190,3190,3190,0
|
|
20250108,182300,2443042485,3190,3190,3190,3190,0
|
|
20250108,182200,2443042485,3190,3190,3190,3190,0
|
|
20250108,182100,2443042485,3190,3190,3190,3190,0
|
|
20250108,182000,2443042485,3190,3190,3190,3190,0
|
|
20250108,181900,2443042485,3190,3190,3190,3190,0
|
|
20250108,181800,2443042485,3190,3190,3190,3190,0
|
|
20250108,181700,2443042485,3190,3190,3190,3190,0
|
|
20250108,181600,2443042485,3190,3190,3190,3190,0
|
|
20250108,181500,2443042485,3190,3190,3190,3190,0
|
|
20250108,181400,2443042485,3190,3190,3190,3190,0
|
|
20250108,181300,2443042485,3190,3190,3190,3190,0
|
|
20250108,181200,2443042485,3190,3190,3190,3190,0
|
|
20250108,181100,2443042485,3190,3190,3190,3190,0
|
|
20250108,181000,2443042485,3190,3190,3190,3190,0
|
|
20250108,180900,2443042485,3190,3190,3190,3190,0
|
|
20250108,180800,2443042485,3190,3190,3190,3190,0
|
|
20250108,180700,2443042485,3190,3190,3190,3190,0
|
|
20250108,180600,2443042485,3190,3190,3190,3190,0
|
|
20250108,180500,2443042485,3190,3190,3190,3190,0
|
|
20250108,180400,2443042485,3190,3190,3190,3190,0
|
|
20250108,180300,2443042485,3190,3190,3190,3190,0
|
|
20250108,180200,2443042485,3190,3190,3190,3190,0
|
|
20250108,180100,2443042485,3190,3190,3190,3190,0
|
|
20250108,180000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,175900,2443042485,3190,3190,3190,3190,0
|
|
20250108,175800,2443042485,3190,3190,3190,3190,0
|
|
20250108,175700,2443042485,3190,3190,3190,3190,0
|
|
20250108,175600,2443042485,3190,3190,3190,3190,0
|
|
20250108,175500,2443042485,3190,3190,3190,3190,0
|
|
20250108,175400,2443042485,3190,3190,3190,3190,0
|
|
20250108,175300,2443042485,3190,3190,3190,3190,0
|
|
20250108,175200,2443042485,3190,3190,3190,3190,0
|
|
20250108,175100,2443042485,3190,3190,3190,3190,0
|
|
20250108,175000,2443042485,3190,3190,3190,3190,0
|
|
20250108,174900,2443042485,3190,3190,3190,3190,0
|
|
20250108,174800,2443042485,3190,3190,3190,3190,0
|
|
20250108,174700,2443042485,3190,3190,3190,3190,0
|
|
20250108,174600,2443042485,3190,3190,3190,3190,0
|
|
20250108,174500,2443042485,3190,3190,3190,3190,0
|
|
20250108,174400,2443042485,3190,3190,3190,3190,0
|
|
20250108,174300,2443042485,3190,3190,3190,3190,0
|
|
20250108,174200,2443042485,3190,3190,3190,3190,0
|
|
20250108,174100,2443042485,3190,3190,3190,3190,0
|
|
20250108,174000,2443042485,3190,3190,3190,3190,0
|
|
20250108,173900,2443042485,3190,3190,3190,3190,0
|
|
20250108,173800,2443042485,3190,3190,3190,3190,0
|
|
20250108,173700,2443042485,3190,3190,3190,3190,0
|
|
20250108,173600,2443042485,3190,3190,3190,3190,0
|
|
20250108,173500,2443042485,3190,3190,3190,3190,0
|
|
20250108,173400,2443042485,3190,3190,3190,3190,0
|
|
20250108,173300,2443042485,3190,3190,3190,3190,0
|
|
20250108,173200,2443042485,3190,3190,3190,3190,0
|
|
20250108,173100,2443042485,3190,3190,3190,3190,0
|
|
20250108,173000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,172900,2443042485,3190,3190,3190,3190,0
|
|
20250108,172800,2443042485,3190,3190,3190,3190,0
|
|
20250108,172700,2443042485,3190,3190,3190,3190,0
|
|
20250108,172600,2443042485,3190,3190,3190,3190,0
|
|
20250108,172500,2443042485,3190,3190,3190,3190,0
|
|
20250108,172400,2443042485,3190,3190,3190,3190,0
|
|
20250108,172300,2443042485,3190,3190,3190,3190,0
|
|
20250108,172200,2443042485,3190,3190,3190,3190,0
|
|
20250108,172100,2443042485,3190,3190,3190,3190,0
|
|
20250108,172000,2443042485,3190,3190,3190,3190,0
|
|
20250108,171900,2443042485,3190,3190,3190,3190,0
|
|
20250108,171800,2443042485,3190,3190,3190,3190,0
|
|
20250108,171700,2443042485,3190,3190,3190,3190,0
|
|
20250108,171600,2443042485,3190,3190,3190,3190,0
|
|
20250108,171500,2443042485,3190,3190,3190,3190,0
|
|
20250108,171400,2443042485,3190,3190,3190,3190,0
|
|
20250108,171300,2443042485,3190,3190,3190,3190,0
|
|
20250108,171200,2443042485,3190,3190,3190,3190,0
|
|
20250108,171100,2443042485,3190,3190,3190,3190,0
|
|
20250108,171000,2443042485,3190,3190,3190,3190,0
|
|
20250108,170900,2443042485,3190,3190,3190,3190,0
|
|
20250108,170800,2443042485,3190,3190,3190,3190,0
|
|
20250108,170700,2443042485,3190,3190,3190,3190,0
|
|
20250108,170600,2443042485,3190,3190,3190,3190,0
|
|
20250108,170500,2443042485,3190,3190,3190,3190,0
|
|
20250108,170400,2443042485,3190,3190,3190,3190,0
|
|
20250108,170300,2443042485,3190,3190,3190,3190,0
|
|
20250108,170200,2443042485,3190,3190,3190,3190,0
|
|
20250108,170100,2443042485,3190,3190,3190,3190,0
|
|
20250108,170000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,165900,2443042485,3190,3190,3190,3190,0
|
|
20250108,165800,2443042485,3190,3190,3190,3190,0
|
|
20250108,165700,2443042485,3190,3190,3190,3190,0
|
|
20250108,165600,2443042485,3190,3190,3190,3190,0
|
|
20250108,165500,2443042485,3190,3190,3190,3190,0
|
|
20250108,165400,2443042485,3190,3190,3190,3190,0
|
|
20250108,165300,2443042485,3190,3190,3190,3190,0
|
|
20250108,165200,2443042485,3190,3190,3190,3190,0
|
|
20250108,165100,2443042485,3190,3190,3190,3190,0
|
|
20250108,165000,2443042485,3190,3190,3190,3190,0
|
|
20250108,164900,2443042485,3190,3190,3190,3190,0
|
|
20250108,164800,2443042485,3190,3190,3190,3190,0
|
|
20250108,164700,2443042485,3190,3190,3190,3190,0
|
|
20250108,164600,2443042485,3190,3190,3190,3190,0
|
|
20250108,164500,2443042485,3190,3190,3190,3190,0
|
|
20250108,164400,2443042485,3190,3190,3190,3190,0
|
|
20250108,164300,2443042485,3190,3190,3190,3190,0
|
|
20250108,164200,2443042485,3190,3190,3190,3190,0
|
|
20250108,164100,2443042485,3190,3190,3190,3190,0
|
|
20250108,164000,2443042485,3190,3190,3190,3190,0
|
|
20250108,163900,2443042485,3190,3190,3190,3190,0
|
|
20250108,163800,2443042485,3190,3190,3190,3190,0
|
|
20250108,163700,2443042485,3190,3190,3190,3190,0
|
|
20250108,163600,2443042485,3190,3190,3190,3190,0
|
|
20250108,163500,2443042485,3190,3190,3190,3190,0
|
|
20250108,163400,2443042485,3190,3190,3190,3190,0
|
|
20250108,163300,2443042485,3190,3190,3190,3190,0
|
|
20250108,163200,2443042485,3190,3190,3190,3190,0
|
|
20250108,163100,2443042485,3190,3190,3190,3190,0
|
|
20250108,163000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,162900,2443042485,3190,3190,3190,3190,0
|
|
20250108,162800,2443042485,3190,3190,3190,3190,0
|
|
20250108,162700,2443042485,3190,3190,3190,3190,0
|
|
20250108,162600,2443042485,3190,3190,3190,3190,0
|
|
20250108,162500,2443042485,3190,3190,3190,3190,0
|
|
20250108,162400,2443042485,3190,3190,3190,3190,0
|
|
20250108,162300,2443042485,3190,3190,3190,3190,0
|
|
20250108,162200,2443042485,3190,3190,3190,3190,0
|
|
20250108,162100,2443042485,3190,3190,3190,3190,0
|
|
20250108,162000,2443042485,3190,3190,3190,3190,0
|
|
20250108,161900,2443042485,3190,3190,3190,3190,0
|
|
20250108,161800,2443042485,3190,3190,3190,3190,0
|
|
20250108,161700,2443042485,3190,3190,3190,3190,0
|
|
20250108,161600,2443042485,3190,3190,3190,3190,0
|
|
20250108,161500,2443042485,3190,3190,3190,3190,0
|
|
20250108,161400,2443042485,3190,3190,3190,3190,0
|
|
20250108,161300,2443042485,3190,3190,3190,3190,0
|
|
20250108,161200,2443042485,3190,3190,3190,3190,0
|
|
20250108,161100,2443042485,3190,3190,3190,3190,0
|
|
20250108,161000,2443042485,3190,3190,3190,3190,0
|
|
20250108,160900,2443042485,3190,3190,3190,3190,0
|
|
20250108,160800,2443042485,3190,3190,3190,3190,0
|
|
20250108,160700,2443042485,3190,3190,3190,3190,0
|
|
20250108,160600,2443042485,3190,3190,3190,3190,0
|
|
20250108,160500,2443042485,3190,3190,3190,3190,0
|
|
20250108,160400,2443042485,3190,3190,3190,3190,0
|
|
20250108,160300,2443042485,3190,3190,3190,3190,0
|
|
20250108,160200,2443042485,3190,3190,3190,3190,0
|
|
20250108,160100,2443042485,3190,3190,3190,3190,0
|
|
20250108,160000,2443042485,3190,3190,3190,3190,20251
|
|
20250108,155900,2443042485,3190,3190,3190,3190,0
|
|
20250108,155800,2443042485,3190,3190,3190,3190,0
|
|
20250108,155700,2443042485,3190,3190,3190,3190,0
|
|
20250108,155600,2443042485,3190,3190,3190,3190,0
|
|
20250108,155500,2443042485,3190,3190,3190,3190,0
|
|
20250108,155400,2443042485,3190,3190,3190,3190,0
|
|
20250108,155300,2443042485,3190,3190,3190,3190,0
|
|
20250108,155200,2443042485,3190,3190,3190,3190,0
|
|
20250108,155100,2443042485,3190,3190,3190,3190,0
|
|
20250108,155000,2443042485,3190,3190,3190,3190,0
|
|
20250108,154900,2443042485,3190,3190,3190,3190,0
|
|
20250108,154800,2443042485,3190,3190,3190,3190,0
|
|
20250108,154700,2443042485,3190,3190,3190,3190,0
|
|
20250108,154600,2443042485,3190,3190,3190,3190,0
|
|
20250108,154500,2443042485,3190,3190,3190,3190,0
|
|
20250108,154400,2443042485,3190,3190,3190,3190,0
|
|
20250108,154300,2443042485,3190,3190,3190,3190,0
|
|
20250108,154200,2443042485,3190,3190,3190,3190,0
|
|
20250108,154100,2443042485,3190,3190,3190,3190,0
|
|
20250108,154000,2443042485,3190,3190,3190,3190,0
|
|
20250108,153900,2443042485,3190,3190,3190,3190,0
|
|
20250108,153800,2443042485,3190,3190,3190,3190,0
|
|
20250108,153700,2443042485,3190,3190,3190,3190,0
|
|
20250108,153600,2443042485,3190,3190,3190,3190,0
|
|
20250108,153500,2443042485,3190,3190,3190,3190,0
|
|
20250108,153400,2443042485,3190,3190,3190,3190,0
|
|
20250108,153300,2443042485,3190,3190,3190,3190,0
|
|
20250108,153200,2443042485,3190,3190,3190,3190,0
|
|
20250108,153100,2443042485,3190,3190,3190,3190,0
|
|
20250108,153000,2443042485,3190,3190,3190,3190,40502
|
|
20250108,152900,2378441795,3200,3200,3200,3200,0
|
|
20250108,152800,2378441795,3200,3200,3200,3200,0
|
|
20250108,152700,2378441795,3200,3200,3200,3200,0
|
|
20250108,152600,2378441795,3200,3200,3200,3200,0
|
|
20250108,152500,2378441795,3200,3200,3200,3200,0
|
|
20250108,152400,2378441795,3200,3200,3200,3200,0
|
|
20250108,152300,2378441795,3200,3200,3200,3200,0
|
|
20250108,152200,2378441795,3200,3200,3200,3200,0
|
|
20250108,152100,2378441795,3200,3200,3200,3200,0
|
|
20250108,152000,2378441795,3200,3200,3200,3200,0
|
|
20250108,151900,2378441795,3200,3195,3200,3190,3468
|
|
20250108,151800,2367348265,3200,3200,3200,3185,2407
|
|
20250108,151700,2359662620,3190,3190,3200,3190,975
|
|
20250108,151600,2356550490,3190,3190,3190,3190,1000
|
|
20250108,151500,2353360490,3185,3200,3200,3185,3411
|
|
20250108,151400,2342486340,3200,3190,3200,3190,816
|
|
20250108,151300,2339883100,3200,3190,3200,3190,1028
|
|
20250108,151200,2336602815,3195,3190,3195,3185,329
|
|
20250108,151100,2335554590,3190,3195,3200,3190,3092
|
|
20250108,151000,2325686500,3195,3205,3205,3195,582
|
|
20250108,150900,2323824130,3200,3200,3200,3200,2821
|
|
20250108,150800,2314796930,3200,3205,3205,3200,538
|
|
20250108,150700,2313072740,3205,3200,3205,3200,2055
|
|
20250108,150600,2306489905,3200,3195,3200,3190,3539
|
|
20250108,150500,2295185145,3195,3195,3200,3190,1530
|
|
20250108,150400,2290292735,3195,3185,3200,3185,2028
|
|
20250108,150300,2283819590,3190,3170,3190,3170,1064
|
|
20250108,150200,2280431350,3170,3185,3185,3170,4290
|
|
20250108,150100,2266812260,3185,3180,3195,3180,4231
|
|
20250108,150000,2253320795,3180,3130,3195,3130,12048
|
|
20250108,145900,2214956030,3140,3135,3140,3130,318
|
|
20250108,145800,2213959750,3130,3130,3130,3130,0
|
|
20250108,145700,2213959750,3130,3130,3130,3130,377
|
|
20250108,145600,2212779740,3135,3135,3135,3135,1
|
|
20250108,145500,2212776605,3140,3130,3140,3130,1127
|
|
20250108,145400,2209249075,3130,3130,3140,3130,844
|
|
20250108,145300,2206607335,3130,3135,3140,3130,1636
|
|
20250108,145200,2201483040,3130,3130,3130,3130,1132
|
|
20250108,145100,2197939880,3135,3135,3135,3130,426
|
|
20250108,145000,2196604995,3125,3130,3135,3125,545
|
|
20250108,144900,2194898375,3130,3130,3135,3130,1319
|
|
20250108,144800,2190769645,3135,3135,3135,3135,766
|
|
20250108,144700,2188368235,3140,3140,3140,3140,301
|
|
20250108,144600,2187423095,3140,3140,3140,3140,701
|
|
20250108,144500,2185221955,3145,3145,3145,3145,26
|
|
20250108,144400,2185140185,3145,3140,3145,3140,536
|
|
20250108,144300,2183457130,3140,3140,3145,3140,134
|
|
20250108,144200,2183036065,3140,3140,3140,3140,300
|
|
20250108,144100,2182094065,3135,3135,3135,3135,382
|
|
20250108,144000,2180896495,3135,3145,3145,3135,465
|
|
20250108,143900,2179438210,3145,3145,3145,3130,306
|
|
20250108,143800,2178480090,3145,3145,3145,3145,0
|
|
20250108,143700,2178480090,3145,3145,3145,3145,100
|
|
20250108,143600,2178165590,3130,3135,3135,3130,383
|
|
20250108,143500,2176966795,3135,3150,3150,3135,20
|
|
20250108,143400,2176904075,3130,3135,3135,3130,301
|
|
20250108,143300,2175961490,3135,3150,3150,3135,265
|
|
20250108,143200,2175130565,3150,3135,3150,3135,1501
|
|
20250108,143100,2170404910,3140,3135,3140,3135,78
|
|
20250108,143000,2170160370,3130,3130,3130,3130,243
|
|
20250108,142900,2169399780,3130,3130,3130,3130,1221
|
|
20250108,142800,2165578050,3130,3135,3135,3130,10
|
|
20250108,142700,2165546725,3135,3135,3135,3135,247
|
|
20250108,142600,2164772380,3130,3130,3135,3130,1580
|
|
20250108,142500,2159826400,3130,3135,3135,3130,1729
|
|
20250108,142400,2154406435,3135,3140,3140,3135,301
|
|
20250108,142300,2153461885,3140,3145,3145,3140,1197
|
|
20250108,142200,2149702555,3155,3155,3155,3155,0
|
|
20250108,142100,2149702555,3155,3155,3155,3155,0
|
|
20250108,142000,2149702555,3155,3140,3155,3140,105
|
|
20250108,141900,2149372705,3140,3150,3155,3140,459
|
|
20250108,141800,2147928745,3160,3160,3160,3160,388
|
|
20250108,141700,2146702665,3135,3150,3150,3135,2539
|
|
20250108,141600,2138728735,3155,3155,3155,3155,98
|
|
20250108,141500,2138419545,3150,3150,3150,3150,224
|
|
20250108,141400,2137713945,3160,3160,3160,3160,2
|
|
20250108,141300,2137707625,3160,3160,3160,3160,0
|
|
20250108,141200,2137707625,3160,3155,3160,3150,143
|
|
20250108,141100,2137256255,3160,3160,3160,3160,186
|
|
20250108,141000,2136668495,3160,3155,3160,3155,287
|
|
20250108,140900,2135761690,3155,3160,3160,3155,751
|
|
20250108,140800,2133388600,3160,3160,3160,3160,0
|
|
20250108,140700,2133388600,3160,3160,3160,3160,1
|
|
20250108,140600,2133385440,3160,3150,3160,3145,444
|
|
20250108,140500,2131984740,3150,3150,3150,3150,1
|
|
20250108,140400,2131981590,3150,3130,3150,3130,8
|
|
20250108,140300,2131956530,3130,3125,3150,3125,67
|
|
20250108,140200,2131746550,3125,3140,3140,3125,2559
|
|
20250108,140100,2123737140,3135,3140,3140,3135,7
|
|
20250108,140000,2123715190,3145,3160,3160,3145,1153
|
|
20250108,135900,2120077515,3160,3160,3160,3160,663
|
|
20250108,135800,2117982435,3155,3145,3155,3145,170
|
|
20250108,135700,2117446285,3145,3145,3145,3145,8
|
|
20250108,135600,2117421125,3145,3145,3145,3145,4
|
|
20250108,135500,2117408545,3140,3150,3150,3140,21
|
|
20250108,135400,2117342595,3155,3140,3155,3135,410
|
|
20250108,135300,2116056045,3140,3145,3150,3140,1300
|
|
20250108,135200,2111965840,3130,3145,3145,3130,516
|
|
20250108,135100,2110343845,3145,3125,3145,3125,483
|
|
20250108,135000,2108834430,3120,3130,3130,3120,243
|
|
20250108,134900,2108073850,3130,3120,3130,3120,400
|
|
20250108,134800,2106825840,3120,3130,3130,3120,264
|
|
20250108,134700,2106001710,3115,3120,3130,3115,1446
|
|
20250108,134600,2101489825,3125,3145,3145,3120,292
|
|
20250108,134500,2100577765,3130,3130,3140,3115,1842
|
|
20250108,134400,2094816170,3130,3145,3145,3130,5415
|
|
20250108,134300,2077821565,3160,3160,3160,3145,2143
|
|
20250108,134200,2071073510,3170,3155,3170,3150,107
|
|
20250108,134100,2070736110,3170,3155,3170,3155,101
|
|
20250108,134000,2070417440,3150,3150,3150,3150,2197
|
|
20250108,133900,2063496890,3150,3155,3155,3150,7947
|
|
20250108,133800,2038439880,3160,3165,3165,3160,909
|
|
20250108,133700,2035566960,3170,3160,3170,3160,237
|
|
20250108,133600,2034818030,3160,3165,3165,3160,1861
|
|
20250108,133500,2028936515,3160,3165,3170,3160,394
|
|
20250108,133400,2027690860,3170,3165,3170,3165,81
|
|
20250108,133300,2027434420,3160,3160,3160,3160,542
|
|
20250108,133200,2025721700,3165,3165,3165,3160,2127
|
|
20250108,133100,2018996445,3165,3170,3170,3165,1508
|
|
20250108,133000,2014218005,3170,3180,3180,3170,937
|
|
20250108,132900,2011247385,3170,3180,3180,3170,423
|
|
20250108,132800,2009904625,3185,3180,3185,3180,1094
|
|
20250108,132700,2006425700,3180,3185,3185,3180,200
|
|
20250108,132600,2005789200,3190,3185,3190,3185,12
|
|
20250108,132500,2005750975,3180,3180,3180,3180,855
|
|
20250108,132400,2003032075,3180,3175,3180,3170,1041
|
|
20250108,132300,1999731920,3170,3175,3175,3170,71
|
|
20250108,132200,1999506570,3175,3175,3185,3175,1954
|
|
20250108,132100,1993302570,3185,3185,3185,3175,1490
|
|
20250108,132000,1988564790,3185,3185,3185,3180,256
|
|
20250108,131900,1987749560,3185,3185,3195,3185,2211
|
|
20250108,131800,1980707415,3180,3180,3180,3180,0
|
|
20250108,131700,1980707415,3180,3180,3180,3180,0
|
|
20250108,131600,1980707415,3180,3185,3185,3180,2604
|
|
20250108,131500,1972426660,3185,3185,3185,3185,2751
|
|
20250108,131400,1963664725,3190,3190,3190,3190,1301
|
|
20250108,131300,1959514535,3185,3185,3185,3185,251
|
|
20250108,131200,1958715100,3185,3185,3195,3185,123
|
|
20250108,131100,1958322815,3190,3195,3195,3190,254
|
|
20250108,131000,1957511785,3195,3195,3195,3195,369
|
|
20250108,130900,1956332830,3200,3205,3205,3195,111
|
|
20250108,130800,1955977140,3200,3190,3200,3190,420
|
|
20250108,130700,1954636305,3195,3185,3195,3185,5625
|
|
20250108,130600,1936719005,3185,3180,3185,3180,74
|
|
20250108,130500,1936483375,3185,3180,3185,3180,20
|
|
20250108,130400,1936419725,3175,3175,3175,3175,207
|
|
20250108,130300,1935762500,3170,3175,3175,3170,427
|
|
20250108,130200,1934408825,3175,3170,3175,3170,404
|
|
20250108,130100,1933127175,3170,3175,3175,3170,4216
|
|
20250108,130000,1919742180,3175,3175,3175,3175,1592
|
|
20250108,125900,1914687580,3175,3185,3185,3175,4302
|
|
20250108,125800,1901022145,3190,3190,3190,3175,7824
|
|
20250108,125700,1876140965,3185,3190,3190,3185,5660
|
|
20250108,125600,1858108020,3200,3200,3200,3190,25
|
|
20250108,125500,1858028050,3190,3200,3215,3190,2981
|
|
20250108,125400,1848507710,3190,3200,3200,3190,2040
|
|
20250108,125300,1841992295,3200,3200,3200,3200,85
|
|
20250108,125200,1841720295,3200,3200,3200,3200,950
|
|
20250108,125100,1838680295,3200,3200,3200,3200,1
|
|
20250108,125000,1838677095,3200,3200,3200,3200,16
|
|
20250108,124900,1838625895,3200,3200,3200,3200,13
|
|
20250108,124800,1838584295,3195,3195,3195,3195,500
|
|
20250108,124700,1836986795,3190,3190,3190,3190,9
|
|
20250108,124600,1836958085,3200,3195,3200,3185,4550
|
|
20250108,124500,1822433590,3200,3200,3200,3200,541
|
|
20250108,124400,1820702390,3200,3200,3200,3200,200
|
|
20250108,124300,1820062390,3200,3200,3200,3200,186
|
|
20250108,124200,1819467190,3215,3215,3215,3215,24
|
|
20250108,124100,1819390030,3215,3215,3215,3215,20
|
|
20250108,124000,1819325730,3215,3215,3215,3215,0
|
|
20250108,123900,1819325730,3215,3215,3215,3215,23
|
|
20250108,123800,1819251785,3195,3200,3200,3195,122
|
|
20250108,123700,1818861570,3200,3200,3200,3200,12
|
|
20250108,123600,1818823170,3195,3200,3200,3195,1480
|
|
20250108,123500,1814090805,3195,3195,3195,3195,53
|
|
20250108,123400,1813921470,3195,3205,3205,3195,1609
|
|
20250108,123300,1808770625,3205,3205,3205,3200,70
|
|
20250108,123200,1808546280,3200,3195,3205,3195,1113
|
|
20250108,123100,1804989300,3190,3190,3195,3190,1176
|
|
20250108,123000,1801237805,3195,3195,3195,3190,3408
|
|
20250108,122900,1790362865,3195,3195,3195,3195,262
|
|
20250108,122800,1789525775,3195,3195,3200,3195,3793
|
|
20250108,122700,1777406810,3195,3200,3200,3195,2223
|
|
20250108,122600,1770293230,3200,3205,3205,3200,2745
|
|
20250108,122500,1761502270,3205,3220,3220,3205,1941
|
|
20250108,122400,1755281350,3205,3210,3210,3205,959
|
|
20250108,122300,1752206625,3210,3210,3210,3210,248
|
|
20250108,122200,1751410545,3210,3210,3210,3210,2
|
|
20250108,122100,1751404125,3210,3205,3210,3205,54
|
|
20250108,122000,1751230790,3205,3205,3205,3205,30
|
|
20250108,121900,1751134640,3200,3205,3205,3200,1853
|
|
20250108,121800,1745197565,3205,3210,3210,3200,210
|
|
20250108,121700,1744524525,3220,3225,3225,3200,337
|
|
20250108,121600,1743444255,3200,3235,3240,3200,4706
|
|
20250108,121500,1728353665,3215,3230,3235,3200,6414
|
|
20250108,121400,1707782600,3230,3225,3230,3220,863
|
|
20250108,121300,1704996630,3220,3220,3225,3205,543
|
|
20250108,121200,1703247395,3205,3210,3220,3205,2111
|
|
20250108,121100,1696476815,3220,3200,3230,3200,299
|
|
20250108,121000,1695516245,3225,3230,3230,3200,7853
|
|
20250108,120900,1670297045,3220,3215,3235,3215,2318
|
|
20250108,120800,1662812030,3230,3230,3235,3215,2043
|
|
20250108,120700,1656214225,3215,3225,3230,3215,446
|
|
20250108,120600,1654775955,3225,3210,3225,3210,57
|
|
20250108,120500,1654592205,3210,3210,3210,3205,1938
|
|
20250108,120400,1648376675,3210,3205,3210,3205,51
|
|
20250108,120300,1648213210,3210,3210,3210,3210,110
|
|
20250108,120200,1647860110,3210,3205,3210,3200,1210
|
|
20250108,120100,1643981905,3205,3220,3225,3205,8914
|
|
20250108,120000,1615310320,3220,3225,3230,3220,1355
|
|
20250108,115900,1610940485,3225,3235,3235,3225,10738
|
|
20250108,115800,1576281445,3230,3235,3235,3230,500
|
|
20250108,115700,1574665445,3235,3240,3240,3235,1193
|
|
20250108,115600,1570805280,3250,3250,3250,3250,101
|
|
20250108,115500,1570477030,3250,3245,3250,3245,4
|
|
20250108,115400,1570464045,3245,3230,3245,3230,3277
|
|
20250108,115300,1559874215,3230,3245,3245,3230,7739
|
|
20250108,115200,1534819750,3245,3250,3255,3245,798
|
|
20250108,115100,1532228215,3265,3245,3265,3245,846
|
|
20250108,115000,1529478040,3250,3250,3250,3245,395
|
|
20250108,114900,1528194685,3245,3245,3245,3245,165
|
|
20250108,114800,1527659260,3245,3250,3250,3245,1388
|
|
20250108,114700,1523148280,3250,3255,3255,3250,97
|
|
20250108,114600,1522833025,3250,3265,3265,3250,510
|
|
20250108,114500,1521174730,3265,3265,3265,3265,1
|
|
20250108,114400,1521171465,3255,3255,3255,3255,21
|
|
20250108,114300,1521103110,3255,3260,3265,3255,270
|
|
20250108,114200,1520224070,3250,3250,3265,3245,2844
|
|
20250108,114100,1510986985,3250,3260,3270,3250,1124
|
|
20250108,114000,1507323475,3280,3275,3300,3255,3527
|
|
20250108,113900,1495796050,3300,3285,3300,3275,3687
|
|
20250108,113800,1483661040,3295,3285,3305,3270,5697
|
|
20250108,113700,1464944065,3295,3275,3305,3275,4256
|
|
20250108,113600,1450905715,3290,3285,3300,3270,6501
|
|
20250108,113500,1429522775,3300,3265,3310,3260,7287
|
|
20250108,113400,1405560405,3260,3250,3265,3250,598
|
|
20250108,113300,1403611150,3250,3245,3250,3245,1445
|
|
20250108,113200,1398921835,3245,3245,3245,3240,207
|
|
20250108,113100,1398251075,3245,3245,3245,3240,264
|
|
20250108,113000,1397394750,3250,3250,3250,3250,0
|
|
20250108,112900,1397394750,3250,3250,3250,3250,276
|
|
20250108,112800,1396497750,3250,3240,3250,3240,474
|
|
20250108,112700,1394959635,3240,3245,3245,3240,190
|
|
20250108,112600,1394343100,3245,3250,3250,3245,2026
|
|
20250108,112500,1387767240,3250,3250,3250,3250,0
|
|
20250108,112400,1387767240,3250,3250,3250,3250,1
|
|
20250108,112300,1387763990,3250,3255,3255,3250,4
|
|
20250108,112200,1387750980,3245,3250,3250,3245,303
|
|
20250108,112100,1386767185,3250,3265,3265,3250,334
|
|
20250108,112000,1385681655,3265,3265,3265,3265,20
|
|
20250108,111900,1385616355,3250,3250,3250,3250,0
|
|
20250108,111800,1385616355,3250,3250,3250,3250,0
|
|
20250108,111700,1385616355,3250,3260,3260,3250,51
|
|
20250108,111600,1385450315,3260,3260,3260,3260,422
|
|
20250108,111500,1384074595,3265,3265,3270,3265,1032
|
|
20250108,111400,1380705100,3265,3265,3265,3265,2
|
|
20250108,111300,1380698570,3265,3250,3265,3250,260
|
|
20250108,111200,1379852670,3250,3250,3250,3250,89
|
|
20250108,111100,1379563420,3250,3250,3250,3250,2
|
|
20250108,111000,1379556920,3250,3250,3250,3250,2130
|
|
20250108,110900,1372634420,3250,3250,3250,3250,0
|
|
20250108,110800,1372634420,3250,3250,3250,3250,300
|
|
20250108,110700,1371659420,3250,3265,3265,3250,320
|
|
20250108,110600,1370619405,3250,3250,3250,3250,392
|
|
20250108,110500,1369345405,3250,3250,3250,3250,0
|
|
20250108,110400,1369345405,3250,3250,3250,3250,0
|
|
20250108,110300,1369345405,3250,3255,3255,3250,494
|
|
20250108,110200,1367739250,3255,3255,3255,3255,452
|
|
20250108,110100,1366267990,3265,3265,3265,3265,0
|
|
20250108,110000,1366267990,3265,3255,3265,3250,663
|
|
20250108,105900,1364111090,3255,3260,3260,3255,237
|
|
20250108,105800,1363339240,3260,3260,3260,3260,730
|
|
20250108,105700,1360959440,3260,3260,3260,3260,0
|
|
20250108,105600,1360959440,3260,3260,3260,3260,1
|
|
20250108,105500,1360956180,3275,3265,3275,3265,40
|
|
20250108,105400,1360825270,3265,3260,3265,3260,27
|
|
20250108,105300,1360737120,3265,3270,3275,3265,103
|
|
20250108,105200,1360399810,3280,3255,3280,3255,287
|
|
20250108,105100,1359464180,3255,3255,3255,3255,536
|
|
20250108,105000,1357719500,3255,3250,3255,3245,878
|
|
20250108,104900,1354866750,3250,3255,3255,3250,74
|
|
20250108,104800,1354626155,3255,3250,3255,3250,523
|
|
20250108,104700,1352926080,3250,3250,3250,3250,20
|
|
20250108,104600,1352861080,3255,3255,3255,3255,311
|
|
20250108,104500,1351848775,3240,3240,3255,3240,925
|
|
20250108,104400,1348851700,3245,3250,3250,3245,217
|
|
20250108,104300,1348146760,3260,3260,3260,3260,45
|
|
20250108,104200,1348000060,3260,3250,3270,3245,596
|
|
20250108,104100,1346065665,3245,3270,3270,3245,526
|
|
20250108,104000,1344351725,3270,3265,3270,3265,369
|
|
20250108,103900,1343145440,3265,3275,3275,3260,1187
|
|
20250108,103800,1339267465,3275,3275,3275,3275,1
|
|
20250108,103700,1339264190,3270,3255,3275,3255,155
|
|
20250108,103600,1338757350,3255,3255,3255,3255,68
|
|
20250108,103500,1338536010,3255,3255,3255,3255,1
|
|
20250108,103400,1338532755,3275,3260,3275,3260,332
|
|
20250108,103300,1337450315,3260,3280,3280,3260,102
|
|
20250108,103200,1337117330,3285,3250,3285,3250,7028
|
|
20250108,103100,1314216975,3250,3250,3250,3250,620
|
|
20250108,103000,1312201975,3250,3245,3250,3245,222
|
|
20250108,102900,1311481510,3245,3245,3245,3245,7
|
|
20250108,102800,1311458795,3250,3250,3250,3250,2
|
|
20250108,102700,1311452295,3250,3240,3250,3240,42
|
|
20250108,102600,1311315805,3245,3245,3245,3245,197
|
|
20250108,102500,1310676540,3260,3245,3260,3235,1985
|
|
20250108,102400,1304244585,3245,3245,3245,3245,3
|
|
20250108,102300,1304234850,3245,3250,3250,3245,739
|
|
20250108,102200,1301836295,3245,3255,3260,3245,2104
|
|
20250108,102100,1294988695,3255,3255,3255,3255,0
|
|
20250108,102000,1294988695,3255,3245,3255,3235,3498
|
|
20250108,101900,1283651290,3245,3250,3250,3245,1569
|
|
20250108,101800,1278555660,3250,3255,3260,3250,1236
|
|
20250108,101700,1274536400,3255,3255,3255,3250,250
|
|
20250108,101600,1273722900,3255,3260,3260,3255,211
|
|
20250108,101500,1273036090,3260,3250,3260,3250,81
|
|
20250108,101400,1272772760,3260,3255,3260,3245,77
|
|
20250108,101300,1272522370,3255,3240,3260,3235,963
|
|
20250108,101200,1269400020,3240,3240,3245,3230,2298
|
|
20250108,101100,1261963365,3255,3240,3255,3240,1834
|
|
20250108,101000,1256012410,3240,3245,3245,3240,1457
|
|
20250108,100900,1251289850,3245,3245,3245,3240,911
|
|
20250108,100800,1248337105,3240,3265,3265,3240,6154
|
|
20250108,100700,1228328705,3265,3265,3265,3265,145
|
|
20250108,100600,1227855280,3265,3270,3270,3265,3764
|
|
20250108,100500,1215552365,3270,3295,3295,3270,5022
|
|
20250108,100400,1199127490,3295,3290,3295,3280,1736
|
|
20250108,100300,1193414920,3295,3290,3295,3285,670
|
|
20250108,100200,1191213625,3290,3295,3300,3290,756
|
|
20250108,100100,1188723265,3305,3290,3305,3285,1493
|
|
20250108,100000,1183792405,3305,3290,3305,3285,1774
|
|
20250108,095900,1177934165,3300,3290,3310,3285,5636
|
|
20250108,095800,1159371550,3310,3285,3310,3285,2735
|
|
20250108,095700,1150371775,3290,3255,3310,3255,8184
|
|
20250108,095600,1123523295,3275,3255,3275,3255,4788
|
|
20250108,095500,1107923460,3250,3250,3255,3250,1427
|
|
20250108,095400,1103282875,3250,3260,3265,3250,5244
|
|
20250108,095300,1086190655,3250,3245,3265,3245,1412
|
|
20250108,095200,1081586005,3260,3235,3280,3235,9148
|
|
20250108,095100,1051708345,3240,3240,3250,3235,1001
|
|
20250108,095000,1048465190,3240,3245,3245,3240,711
|
|
20250108,094900,1046160270,3255,3255,3255,3245,207
|
|
20250108,094800,1045486970,3245,3255,3260,3245,1460
|
|
20250108,094700,1040730660,3255,3250,3260,3250,660
|
|
20250108,094600,1038581925,3250,3260,3260,3250,624
|
|
20250108,094500,1036550185,3255,3240,3260,3235,619
|
|
20250108,094400,1034547480,3250,3245,3250,3240,613
|
|
20250108,094300,1032560750,3245,3255,3270,3240,976
|
|
20250108,094200,1029389015,3265,3255,3265,3255,537
|
|
20250108,094100,1027639050,3255,3250,3255,3250,1563
|
|
20250108,094000,1022559295,3240,3250,3255,3235,3425
|
|
20250108,093900,1011464350,3240,3245,3245,3235,651
|
|
20250108,093800,1009355265,3235,3195,3250,3195,4587
|
|
20250108,093700,994555045,3195,3190,3200,3190,141
|
|
20250108,093600,994104505,3190,3230,3230,3175,20128
|
|
20250108,093500,929799715,3230,3215,3230,3210,1837
|
|
20250108,093400,923901365,3215,3215,3230,3215,715
|
|
20250108,093300,921602580,3215,3220,3235,3215,2910
|
|
20250108,093200,912234020,3220,3230,3235,3220,164
|
|
20250108,093100,911703920,3230,3225,3230,3225,444
|
|
20250108,093000,910269875,3230,3210,3230,3210,2455
|
|
20250108,092900,902370865,3215,3225,3225,3215,2677
|
|
20250108,092800,893752010,3225,3225,3235,3225,520
|
|
20250108,092700,892074920,3225,3225,3225,3220,1082
|
|
20250108,092600,888587215,3240,3230,3240,3230,187
|
|
20250108,092500,887982625,3230,3230,3245,3220,394
|
|
20250108,092400,886710015,3230,3230,3230,3220,2146
|
|
20250108,092300,879794960,3230,3220,3260,3220,1576
|
|
20250108,092200,874708360,3220,3235,3250,3220,4974
|
|
20250108,092100,858660795,3235,3225,3245,3225,1599
|
|
20250108,092000,853483410,3225,3260,3260,3220,13703
|
|
20250108,091900,808992845,3265,3260,3275,3250,3250
|
|
20250108,091800,798420130,3260,3255,3275,3255,2543
|
|
20250108,091700,790119075,3265,3270,3295,3265,2633
|
|
20250108,091600,781470855,3260,3245,3275,3245,2895
|
|
20250108,091500,772041935,3245,3220,3245,3205,2816
|
|
20250108,091400,762958195,3205,3205,3220,3195,13140
|
|
20250108,091300,720896975,3205,3210,3230,3205,3870
|
|
20250108,091200,708475050,3210,3240,3245,3210,6424
|
|
20250108,091100,687784335,3230,3205,3245,3200,2450
|
|
20250108,091000,679893925,3210,3250,3250,3200,22273
|
|
20250108,090900,608195240,3240,3250,3270,3240,17300
|
|
20250108,090800,551999540,3245,3300,3300,3245,31739
|
|
20250108,090700,448323530,3300,3320,3340,3300,2450
|
|
20250108,090600,440198115,3320,3385,3385,3320,9068
|
|
20250108,090500,409909575,3360,3370,3400,3360,26242
|
|
20250108,090400,321135400,3360,3300,3375,3285,17329
|
|
20250108,090300,263716125,3295,3305,3330,3295,16608
|
|
20250108,090200,208777825,3305,3325,3330,3305,21732
|
|
20250108,090100,136762740,3330,3330,3350,3305,10832
|
|
20250108,090000,100765490,3330,3320,3365,3315,30015
|