664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,200000,5994206300,10480,10480,10480,10480,0
|
|
20250124,195900,5994206300,10480,10480,10480,10480,0
|
|
20250124,195800,5994206300,10480,10480,10480,10480,0
|
|
20250124,195700,5994206300,10480,10480,10480,10480,0
|
|
20250124,195600,5994206300,10480,10480,10480,10480,0
|
|
20250124,195500,5994206300,10480,10480,10480,10480,0
|
|
20250124,195400,5994206300,10480,10480,10480,10480,0
|
|
20250124,195300,5994206300,10480,10480,10480,10480,0
|
|
20250124,195200,5994206300,10480,10480,10480,10480,0
|
|
20250124,195100,5994206300,10480,10480,10480,10480,0
|
|
20250124,195000,5994206300,10480,10480,10480,10480,0
|
|
20250124,194900,5994206300,10480,10480,10480,10480,0
|
|
20250124,194800,5994206300,10480,10480,10480,10480,0
|
|
20250124,194700,5994206300,10480,10480,10480,10480,0
|
|
20250124,194600,5994206300,10480,10480,10480,10480,0
|
|
20250124,194500,5994206300,10480,10480,10480,10480,0
|
|
20250124,194400,5994206300,10480,10480,10480,10480,0
|
|
20250124,194300,5994206300,10480,10480,10480,10480,0
|
|
20250124,194200,5994206300,10480,10480,10480,10480,0
|
|
20250124,194100,5994206300,10480,10480,10480,10480,0
|
|
20250124,194000,5994206300,10480,10480,10480,10480,0
|
|
20250124,193900,5994206300,10480,10480,10480,10480,0
|
|
20250124,193800,5994206300,10480,10480,10480,10480,0
|
|
20250124,193700,5994206300,10480,10480,10480,10480,0
|
|
20250124,193600,5994206300,10480,10480,10480,10480,0
|
|
20250124,193500,5994206300,10480,10480,10480,10480,0
|
|
20250124,193400,5994206300,10480,10480,10480,10480,0
|
|
20250124,193300,5994206300,10480,10480,10480,10480,0
|
|
20250124,193200,5994206300,10480,10480,10480,10480,0
|
|
20250124,193100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,193000,5994206300,10480,10480,10480,10480,0
|
|
20250124,192900,5994206300,10480,10480,10480,10480,0
|
|
20250124,192800,5994206300,10480,10480,10480,10480,0
|
|
20250124,192700,5994206300,10480,10480,10480,10480,0
|
|
20250124,192600,5994206300,10480,10480,10480,10480,0
|
|
20250124,192500,5994206300,10480,10480,10480,10480,0
|
|
20250124,192400,5994206300,10480,10480,10480,10480,0
|
|
20250124,192300,5994206300,10480,10480,10480,10480,0
|
|
20250124,192200,5994206300,10480,10480,10480,10480,0
|
|
20250124,192100,5994206300,10480,10480,10480,10480,0
|
|
20250124,192000,5994206300,10480,10480,10480,10480,0
|
|
20250124,191900,5994206300,10480,10480,10480,10480,0
|
|
20250124,191800,5994206300,10480,10480,10480,10480,0
|
|
20250124,191700,5994206300,10480,10480,10480,10480,0
|
|
20250124,191600,5994206300,10480,10480,10480,10480,0
|
|
20250124,191500,5994206300,10480,10480,10480,10480,0
|
|
20250124,191400,5994206300,10480,10480,10480,10480,0
|
|
20250124,191300,5994206300,10480,10480,10480,10480,0
|
|
20250124,191200,5994206300,10480,10480,10480,10480,0
|
|
20250124,191100,5994206300,10480,10480,10480,10480,0
|
|
20250124,191000,5994206300,10480,10480,10480,10480,0
|
|
20250124,190900,5994206300,10480,10480,10480,10480,0
|
|
20250124,190800,5994206300,10480,10480,10480,10480,0
|
|
20250124,190700,5994206300,10480,10480,10480,10480,0
|
|
20250124,190600,5994206300,10480,10480,10480,10480,0
|
|
20250124,190500,5994206300,10480,10480,10480,10480,0
|
|
20250124,190400,5994206300,10480,10480,10480,10480,0
|
|
20250124,190300,5994206300,10480,10480,10480,10480,0
|
|
20250124,190200,5994206300,10480,10480,10480,10480,0
|
|
20250124,190100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,190000,5994206300,10480,10480,10480,10480,0
|
|
20250124,185900,5994206300,10480,10480,10480,10480,0
|
|
20250124,185800,5994206300,10480,10480,10480,10480,0
|
|
20250124,185700,5994206300,10480,10480,10480,10480,0
|
|
20250124,185600,5994206300,10480,10480,10480,10480,0
|
|
20250124,185500,5994206300,10480,10480,10480,10480,0
|
|
20250124,185400,5994206300,10480,10480,10480,10480,0
|
|
20250124,185300,5994206300,10480,10480,10480,10480,0
|
|
20250124,185200,5994206300,10480,10480,10480,10480,0
|
|
20250124,185100,5994206300,10480,10480,10480,10480,0
|
|
20250124,185000,5994206300,10480,10480,10480,10480,0
|
|
20250124,184900,5994206300,10480,10480,10480,10480,0
|
|
20250124,184800,5994206300,10480,10480,10480,10480,0
|
|
20250124,184700,5994206300,10480,10480,10480,10480,0
|
|
20250124,184600,5994206300,10480,10480,10480,10480,0
|
|
20250124,184500,5994206300,10480,10480,10480,10480,0
|
|
20250124,184400,5994206300,10480,10480,10480,10480,0
|
|
20250124,184300,5994206300,10480,10480,10480,10480,0
|
|
20250124,184200,5994206300,10480,10480,10480,10480,0
|
|
20250124,184100,5994206300,10480,10480,10480,10480,0
|
|
20250124,184000,5994206300,10480,10480,10480,10480,0
|
|
20250124,183900,5994206300,10480,10480,10480,10480,0
|
|
20250124,183800,5994206300,10480,10480,10480,10480,0
|
|
20250124,183700,5994206300,10480,10480,10480,10480,0
|
|
20250124,183600,5994206300,10480,10480,10480,10480,0
|
|
20250124,183500,5994206300,10480,10480,10480,10480,0
|
|
20250124,183400,5994206300,10480,10480,10480,10480,0
|
|
20250124,183300,5994206300,10480,10480,10480,10480,0
|
|
20250124,183200,5994206300,10480,10480,10480,10480,0
|
|
20250124,183100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,183000,5994206300,10480,10480,10480,10480,0
|
|
20250124,182900,5994206300,10480,10480,10480,10480,0
|
|
20250124,182800,5994206300,10480,10480,10480,10480,0
|
|
20250124,182700,5994206300,10480,10480,10480,10480,0
|
|
20250124,182600,5994206300,10480,10480,10480,10480,0
|
|
20250124,182500,5994206300,10480,10480,10480,10480,0
|
|
20250124,182400,5994206300,10480,10480,10480,10480,0
|
|
20250124,182300,5994206300,10480,10480,10480,10480,0
|
|
20250124,182200,5994206300,10480,10480,10480,10480,0
|
|
20250124,182100,5994206300,10480,10480,10480,10480,0
|
|
20250124,182000,5994206300,10480,10480,10480,10480,0
|
|
20250124,181900,5994206300,10480,10480,10480,10480,0
|
|
20250124,181800,5994206300,10480,10480,10480,10480,0
|
|
20250124,181700,5994206300,10480,10480,10480,10480,0
|
|
20250124,181600,5994206300,10480,10480,10480,10480,0
|
|
20250124,181500,5994206300,10480,10480,10480,10480,0
|
|
20250124,181400,5994206300,10480,10480,10480,10480,0
|
|
20250124,181300,5994206300,10480,10480,10480,10480,0
|
|
20250124,181200,5994206300,10480,10480,10480,10480,0
|
|
20250124,181100,5994206300,10480,10480,10480,10480,0
|
|
20250124,181000,5994206300,10480,10480,10480,10480,0
|
|
20250124,180900,5994206300,10480,10480,10480,10480,0
|
|
20250124,180800,5994206300,10480,10480,10480,10480,0
|
|
20250124,180700,5994206300,10480,10480,10480,10480,0
|
|
20250124,180600,5994206300,10480,10480,10480,10480,0
|
|
20250124,180500,5994206300,10480,10480,10480,10480,0
|
|
20250124,180400,5994206300,10480,10480,10480,10480,0
|
|
20250124,180300,5994206300,10480,10480,10480,10480,0
|
|
20250124,180200,5994206300,10480,10480,10480,10480,0
|
|
20250124,180100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,180000,5994206300,10480,10480,10480,10480,0
|
|
20250124,175900,5994206300,10480,10480,10480,10480,0
|
|
20250124,175800,5994206300,10480,10480,10480,10480,0
|
|
20250124,175700,5994206300,10480,10480,10480,10480,0
|
|
20250124,175600,5994206300,10480,10480,10480,10480,0
|
|
20250124,175500,5994206300,10480,10480,10480,10480,0
|
|
20250124,175400,5994206300,10480,10480,10480,10480,0
|
|
20250124,175300,5994206300,10480,10480,10480,10480,0
|
|
20250124,175200,5994206300,10480,10480,10480,10480,0
|
|
20250124,175100,5994206300,10480,10480,10480,10480,0
|
|
20250124,175000,5994206300,10480,10480,10480,10480,0
|
|
20250124,174900,5994206300,10480,10480,10480,10480,0
|
|
20250124,174800,5994206300,10480,10480,10480,10480,0
|
|
20250124,174700,5994206300,10480,10480,10480,10480,0
|
|
20250124,174600,5994206300,10480,10480,10480,10480,0
|
|
20250124,174500,5994206300,10480,10480,10480,10480,0
|
|
20250124,174400,5994206300,10480,10480,10480,10480,0
|
|
20250124,174300,5994206300,10480,10480,10480,10480,0
|
|
20250124,174200,5994206300,10480,10480,10480,10480,0
|
|
20250124,174100,5994206300,10480,10480,10480,10480,0
|
|
20250124,174000,5994206300,10480,10480,10480,10480,0
|
|
20250124,173900,5994206300,10480,10480,10480,10480,0
|
|
20250124,173800,5994206300,10480,10480,10480,10480,0
|
|
20250124,173700,5994206300,10480,10480,10480,10480,0
|
|
20250124,173600,5994206300,10480,10480,10480,10480,0
|
|
20250124,173500,5994206300,10480,10480,10480,10480,0
|
|
20250124,173400,5994206300,10480,10480,10480,10480,0
|
|
20250124,173300,5994206300,10480,10480,10480,10480,0
|
|
20250124,173200,5994206300,10480,10480,10480,10480,0
|
|
20250124,173100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,173000,5994206300,10480,10480,10480,10480,0
|
|
20250124,172900,5994206300,10480,10480,10480,10480,0
|
|
20250124,172800,5994206300,10480,10480,10480,10480,0
|
|
20250124,172700,5994206300,10480,10480,10480,10480,0
|
|
20250124,172600,5994206300,10480,10480,10480,10480,0
|
|
20250124,172500,5994206300,10480,10480,10480,10480,0
|
|
20250124,172400,5994206300,10480,10480,10480,10480,0
|
|
20250124,172300,5994206300,10480,10480,10480,10480,0
|
|
20250124,172200,5994206300,10480,10480,10480,10480,0
|
|
20250124,172100,5994206300,10480,10480,10480,10480,0
|
|
20250124,172000,5994206300,10480,10480,10480,10480,0
|
|
20250124,171900,5994206300,10480,10480,10480,10480,0
|
|
20250124,171800,5994206300,10480,10480,10480,10480,0
|
|
20250124,171700,5994206300,10480,10480,10480,10480,0
|
|
20250124,171600,5994206300,10480,10480,10480,10480,0
|
|
20250124,171500,5994206300,10480,10480,10480,10480,0
|
|
20250124,171400,5994206300,10480,10480,10480,10480,0
|
|
20250124,171300,5994206300,10480,10480,10480,10480,0
|
|
20250124,171200,5994206300,10480,10480,10480,10480,0
|
|
20250124,171100,5994206300,10480,10480,10480,10480,0
|
|
20250124,171000,5994206300,10480,10480,10480,10480,0
|
|
20250124,170900,5994206300,10480,10480,10480,10480,0
|
|
20250124,170800,5994206300,10480,10480,10480,10480,0
|
|
20250124,170700,5994206300,10480,10480,10480,10480,0
|
|
20250124,170600,5994206300,10480,10480,10480,10480,0
|
|
20250124,170500,5994206300,10480,10480,10480,10480,0
|
|
20250124,170400,5994206300,10480,10480,10480,10480,0
|
|
20250124,170300,5994206300,10480,10480,10480,10480,0
|
|
20250124,170200,5994206300,10480,10480,10480,10480,0
|
|
20250124,170100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,170000,5994206300,10480,10480,10480,10480,0
|
|
20250124,165900,5994206300,10480,10480,10480,10480,0
|
|
20250124,165800,5994206300,10480,10480,10480,10480,0
|
|
20250124,165700,5994206300,10480,10480,10480,10480,0
|
|
20250124,165600,5994206300,10480,10480,10480,10480,0
|
|
20250124,165500,5994206300,10480,10480,10480,10480,0
|
|
20250124,165400,5994206300,10480,10480,10480,10480,0
|
|
20250124,165300,5994206300,10480,10480,10480,10480,0
|
|
20250124,165200,5994206300,10480,10480,10480,10480,0
|
|
20250124,165100,5994206300,10480,10480,10480,10480,0
|
|
20250124,165000,5994206300,10480,10480,10480,10480,0
|
|
20250124,164900,5994206300,10480,10480,10480,10480,0
|
|
20250124,164800,5994206300,10480,10480,10480,10480,0
|
|
20250124,164700,5994206300,10480,10480,10480,10480,0
|
|
20250124,164600,5994206300,10480,10480,10480,10480,0
|
|
20250124,164500,5994206300,10480,10480,10480,10480,0
|
|
20250124,164400,5994206300,10480,10480,10480,10480,0
|
|
20250124,164300,5994206300,10480,10480,10480,10480,0
|
|
20250124,164200,5994206300,10480,10480,10480,10480,0
|
|
20250124,164100,5994206300,10480,10480,10480,10480,0
|
|
20250124,164000,5994206300,10480,10480,10480,10480,0
|
|
20250124,163900,5994206300,10480,10480,10480,10480,0
|
|
20250124,163800,5994206300,10480,10480,10480,10480,0
|
|
20250124,163700,5994206300,10480,10480,10480,10480,0
|
|
20250124,163600,5994206300,10480,10480,10480,10480,0
|
|
20250124,163500,5994206300,10480,10480,10480,10480,0
|
|
20250124,163400,5994206300,10480,10480,10480,10480,0
|
|
20250124,163300,5994206300,10480,10480,10480,10480,0
|
|
20250124,163200,5994206300,10480,10480,10480,10480,0
|
|
20250124,163100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,163000,5994206300,10480,10480,10480,10480,0
|
|
20250124,162900,5994206300,10480,10480,10480,10480,0
|
|
20250124,162800,5994206300,10480,10480,10480,10480,0
|
|
20250124,162700,5994206300,10480,10480,10480,10480,0
|
|
20250124,162600,5994206300,10480,10480,10480,10480,0
|
|
20250124,162500,5994206300,10480,10480,10480,10480,0
|
|
20250124,162400,5994206300,10480,10480,10480,10480,0
|
|
20250124,162300,5994206300,10480,10480,10480,10480,0
|
|
20250124,162200,5994206300,10480,10480,10480,10480,0
|
|
20250124,162100,5994206300,10480,10480,10480,10480,0
|
|
20250124,162000,5994206300,10480,10480,10480,10480,0
|
|
20250124,161900,5994206300,10480,10480,10480,10480,0
|
|
20250124,161800,5994206300,10480,10480,10480,10480,0
|
|
20250124,161700,5994206300,10480,10480,10480,10480,0
|
|
20250124,161600,5994206300,10480,10480,10480,10480,0
|
|
20250124,161500,5994206300,10480,10480,10480,10480,0
|
|
20250124,161400,5994206300,10480,10480,10480,10480,0
|
|
20250124,161300,5994206300,10480,10480,10480,10480,0
|
|
20250124,161200,5994206300,10480,10480,10480,10480,0
|
|
20250124,161100,5994206300,10480,10480,10480,10480,0
|
|
20250124,161000,5994206300,10480,10480,10480,10480,0
|
|
20250124,160900,5994206300,10480,10480,10480,10480,0
|
|
20250124,160800,5994206300,10480,10480,10480,10480,0
|
|
20250124,160700,5994206300,10480,10480,10480,10480,0
|
|
20250124,160600,5994206300,10480,10480,10480,10480,0
|
|
20250124,160500,5994206300,10480,10480,10480,10480,0
|
|
20250124,160400,5994206300,10480,10480,10480,10480,0
|
|
20250124,160300,5994206300,10480,10480,10480,10480,0
|
|
20250124,160200,5994206300,10480,10480,10480,10480,0
|
|
20250124,160100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,160000,5994206300,10480,10480,10480,10480,0
|
|
20250124,155900,5994206300,10480,10480,10480,10480,0
|
|
20250124,155800,5994206300,10480,10480,10480,10480,0
|
|
20250124,155700,5994206300,10480,10480,10480,10480,0
|
|
20250124,155600,5994206300,10480,10480,10480,10480,0
|
|
20250124,155500,5994206300,10480,10480,10480,10480,0
|
|
20250124,155400,5994206300,10480,10480,10480,10480,0
|
|
20250124,155300,5994206300,10480,10480,10480,10480,0
|
|
20250124,155200,5994206300,10480,10480,10480,10480,0
|
|
20250124,155100,5994206300,10480,10480,10480,10480,0
|
|
20250124,155000,5994206300,10480,10480,10480,10480,0
|
|
20250124,154900,5994206300,10480,10480,10480,10480,0
|
|
20250124,154800,5994206300,10480,10480,10480,10480,0
|
|
20250124,154700,5994206300,10480,10480,10480,10480,0
|
|
20250124,154600,5994206300,10480,10480,10480,10480,0
|
|
20250124,154500,5994206300,10480,10480,10480,10480,0
|
|
20250124,154400,5994206300,10480,10480,10480,10480,0
|
|
20250124,154300,5994206300,10480,10480,10480,10480,0
|
|
20250124,154200,5994206300,10480,10480,10480,10480,0
|
|
20250124,154100,5994206300,10480,10480,10480,10480,0
|
|
20250124,154000,5994206300,10480,10480,10480,10480,0
|
|
20250124,153900,5994206300,10480,10480,10480,10480,0
|
|
20250124,153800,5994206300,10480,10480,10480,10480,0
|
|
20250124,153700,5994206300,10480,10480,10480,10480,0
|
|
20250124,153600,5994206300,10480,10480,10480,10480,0
|
|
20250124,153500,5994206300,10480,10480,10480,10480,0
|
|
20250124,153400,5994206300,10480,10480,10480,10480,0
|
|
20250124,153300,5994206300,10480,10480,10480,10480,0
|
|
20250124,153200,5994206300,10480,10480,10480,10480,0
|
|
20250124,153100,5994206300,10480,10480,10480,10480,11060
|
|
20250124,153000,5994206300,10480,10480,10480,10480,11060
|
|
20250124,152900,5878297500,10490,10490,10490,10490,0
|
|
20250124,152800,5878297500,10490,10490,10490,10490,0
|
|
20250124,152700,5878297500,10490,10490,10490,10490,0
|
|
20250124,152600,5878297500,10490,10490,10490,10490,0
|
|
20250124,152500,5878297500,10490,10490,10490,10490,0
|
|
20250124,152400,5878297500,10490,10490,10490,10490,0
|
|
20250124,152300,5878297500,10490,10490,10490,10490,0
|
|
20250124,152200,5878297500,10490,10490,10490,10490,0
|
|
20250124,152100,5878297500,10490,10490,10490,10490,0
|
|
20250124,152000,5878297500,10490,10490,10490,10490,0
|
|
20250124,151900,5878297500,10490,10500,10500,10490,8291
|
|
20250124,151800,5791291480,10500,10500,10500,10490,1402
|
|
20250124,151700,5776580990,10500,10500,10500,10500,437
|
|
20250124,151600,5771992490,10500,10490,10500,10480,1271
|
|
20250124,151500,5758659630,10490,10490,10490,10480,937
|
|
20250124,151400,5748830510,10480,10490,10490,10480,2423
|
|
20250124,151300,5723417010,10490,10490,10490,10480,1086
|
|
20250124,151200,5712030520,10490,10490,10490,10480,993
|
|
20250124,151100,5701616740,10490,10490,10490,10490,1017
|
|
20250124,151000,5690948410,10490,10490,10490,10480,781
|
|
20250124,150900,5682759640,10490,10480,10490,10480,6570
|
|
20250124,150800,5613898570,10480,10490,10490,10480,834
|
|
20250124,150700,5605153790,10480,10490,10490,10480,1294
|
|
20250124,150600,5591581070,10490,10490,10490,10490,1184
|
|
20250124,150500,5579160910,10490,10490,10500,10480,729
|
|
20250124,150400,5571513370,10490,10500,10500,10490,5942
|
|
20250124,150300,5509178010,10500,10500,10500,10490,458
|
|
20250124,150200,5504371500,10500,10500,10500,10500,893
|
|
20250124,150100,5494995000,10490,10500,10500,10490,404
|
|
20250124,150000,5490755060,10490,10490,10500,10480,953
|
|
20250124,145900,5480755610,10490,10490,10490,10490,1098
|
|
20250124,145800,5469237590,10490,10490,10490,10480,931
|
|
20250124,145700,5459472180,10490,10490,10500,10480,1741
|
|
20250124,145600,5441202890,10490,10500,10500,10480,3944
|
|
20250124,145500,5399827560,10500,10490,10500,10490,4753
|
|
20250124,145400,5349962390,10490,10490,10490,10480,783
|
|
20250124,145300,5341748730,10480,10490,10490,10480,277
|
|
20250124,145200,5338843030,10480,10490,10490,10480,471
|
|
20250124,145100,5333902510,10490,10490,10490,10490,709
|
|
20250124,145000,5326465100,10490,10490,10490,10490,1015
|
|
20250124,144900,5315817750,10490,10490,10490,10490,624
|
|
20250124,144800,5309271990,10490,10480,10490,10480,1151
|
|
20250124,144700,5297198700,10490,10500,10500,10480,4404
|
|
20250124,144600,5251019590,10490,10500,10500,10490,516
|
|
20250124,144500,5245604020,10500,10500,10500,10490,666
|
|
20250124,144400,5238613620,10500,10500,10500,10490,674
|
|
20250124,144300,5231536670,10490,10500,10500,10490,712
|
|
20250124,144200,5224065790,10500,10500,10500,10490,731
|
|
20250124,144100,5216392520,10490,10500,10500,10480,1861
|
|
20250124,144000,5196881100,10490,10490,10500,10490,825
|
|
20250124,143900,5188225800,10490,10490,10490,10480,1483
|
|
20250124,143800,5172671290,10480,10490,10490,10480,696
|
|
20250124,143700,5165371050,10490,10490,10490,10480,1278
|
|
20250124,143600,5151965240,10490,10490,10490,10490,630
|
|
20250124,143500,5145356540,10490,10490,10490,10480,334
|
|
20250124,143400,5141852900,10480,10480,10490,10480,1542
|
|
20250124,143300,5125685430,10480,10490,10490,10480,645
|
|
20250124,143200,5118923000,10490,10490,10500,10490,602
|
|
20250124,143100,5112604570,10490,10490,10500,10490,1973
|
|
20250124,143000,5091904110,10490,10500,10500,10490,358
|
|
20250124,142900,5088145850,10490,10490,10500,10480,6694
|
|
20250124,142800,5017932390,10490,10500,10500,10490,861
|
|
20250124,142700,5008896050,10500,10490,10500,10490,637
|
|
20250124,142600,5002208120,10490,10500,10500,10490,1026
|
|
20250124,142500,4991438410,10500,10500,10500,10490,630
|
|
20250124,142400,4984826980,10500,10500,10500,10490,1222
|
|
20250124,142300,4972002980,10500,10500,10500,10500,449
|
|
20250124,142200,4967288480,10490,10490,10490,10490,5057
|
|
20250124,142100,4914240550,10490,10490,10490,10480,2494
|
|
20250124,142000,4888087140,10490,10490,10490,10480,2780
|
|
20250124,141900,4858935020,10490,10490,10490,10490,993
|
|
20250124,141800,4848518450,10490,10490,10490,10480,886
|
|
20250124,141700,4839225080,10490,10490,10490,10480,869
|
|
20250124,141600,4830109990,10490,10480,10490,10480,697
|
|
20250124,141500,4822798560,10490,10490,10490,10480,502
|
|
20250124,141400,4817534210,10490,10490,10490,10480,1163
|
|
20250124,141300,4805337910,10480,10490,10490,10480,3832
|
|
20250124,141200,4765163340,10490,10490,10490,10480,1220
|
|
20250124,141100,4752372400,10480,10490,10490,10480,571
|
|
20250124,141000,4746385620,10490,10490,10490,10490,455
|
|
20250124,140900,4741612670,10490,10490,10490,10480,1496
|
|
20250124,140800,4725927900,10490,10490,10490,10480,207
|
|
20250124,140700,4723756490,10480,10490,10490,10480,1077
|
|
20250124,140600,4712462710,10490,10490,10490,10480,1438
|
|
20250124,140500,4697387250,10490,10490,10490,10480,304
|
|
20250124,140400,4694198950,10490,10490,10490,10480,1286
|
|
20250124,140300,4680711470,10490,10490,10490,10490,858
|
|
20250124,140200,4671711050,10490,10490,10490,10490,600
|
|
20250124,140100,4665417050,10480,10490,10490,10480,334
|
|
20250124,140000,4661913600,10490,10490,10490,10490,671
|
|
20250124,135900,4654874810,10490,10490,10490,10490,551
|
|
20250124,135800,4649094820,10490,10490,10500,10480,1553
|
|
20250124,135700,4632807820,10490,10490,10490,10490,1926
|
|
20250124,135600,4612604080,10480,10490,10490,10480,608
|
|
20250124,135500,4606228630,10490,10480,10490,10480,619
|
|
20250124,135400,4599737280,10490,10490,10490,10480,839
|
|
20250124,135300,4590938570,10480,10490,10490,10480,990
|
|
20250124,135200,4580558680,10490,10480,10490,10480,3948
|
|
20250124,135100,4539181220,10490,10490,10490,10480,2191
|
|
20250124,135000,4516197750,10490,10490,10490,10480,487
|
|
20250124,134900,4511091990,10490,10480,10490,10480,740
|
|
20250124,134800,4503329890,10490,10490,10490,10490,293
|
|
20250124,134700,4500256320,10480,10490,10490,10480,337
|
|
20250124,134600,4496721210,10480,10490,10490,10470,650
|
|
20250124,134500,4489904650,10480,10490,10490,10480,3689
|
|
20250124,134400,4451241000,10480,10480,10490,10480,1810
|
|
20250124,134300,4432262570,10490,10490,10490,10480,245
|
|
20250124,134200,4429693130,10490,10480,10490,10480,597
|
|
20250124,134100,4423430700,10490,10490,10490,10480,1154
|
|
20250124,134000,4411327700,10490,10490,10490,10470,723
|
|
20250124,133900,4403744200,10490,10470,10490,10460,2003
|
|
20250124,133800,4382755110,10480,10480,10480,10480,503
|
|
20250124,133700,4377483670,10480,10480,10480,10480,1017
|
|
20250124,133600,4366825510,10480,10480,10480,10470,2353
|
|
20250124,133500,4342181070,10480,10470,10480,10470,835
|
|
20250124,133400,4333435270,10470,10480,10480,10470,1227
|
|
20250124,133300,4320579910,10480,10480,10480,10470,4048
|
|
20250124,133200,4278166050,10490,10480,10490,10480,1719
|
|
20250124,133100,4260147390,10480,10480,10490,10470,604
|
|
20250124,133000,4253813260,10480,10470,10490,10470,2075
|
|
20250124,132900,4232054330,10490,10490,10490,10480,841
|
|
20250124,132800,4223237100,10480,10480,10490,10470,451
|
|
20250124,132700,4218509550,10480,10480,10480,10480,1437
|
|
20250124,132600,4203449790,10480,10470,10480,10470,611
|
|
20250124,132500,4197046540,10480,10480,10480,10470,312
|
|
20250124,132400,4193776800,10480,10480,10480,10480,839
|
|
20250124,132300,4184984080,10480,10480,10480,10480,124
|
|
20250124,132200,4183684560,10470,10470,10480,10470,924
|
|
20250124,132100,4174007980,10470,10470,10470,10460,669
|
|
20250124,132000,4167007110,10460,10470,10470,10460,244
|
|
20250124,131900,4164452530,10460,10470,10470,10460,1487
|
|
20250124,131800,4148883850,10470,10470,10470,10470,1411
|
|
20250124,131700,4134110680,10470,10470,10480,10470,610
|
|
20250124,131600,4127723010,10470,10470,10470,10460,494
|
|
20250124,131500,4122551710,10460,10470,10470,10460,869
|
|
20250124,131400,4113455280,10480,10470,10480,10460,568
|
|
20250124,131300,4107508340,10470,10470,10470,10470,283
|
|
20250124,131200,4104545330,10460,10470,10470,10460,480
|
|
20250124,131100,4099519810,10470,10460,10470,10460,934
|
|
20250124,131000,4089745830,10470,10470,10470,10460,540
|
|
20250124,130900,4084095200,10460,10480,10480,10460,763
|
|
20250124,130800,4076104220,10470,10480,10480,10470,1727
|
|
20250124,130700,4058019800,10480,10470,10480,10470,348
|
|
20250124,130600,4054375400,10470,10470,10470,10470,548
|
|
20250124,130500,4048637840,10470,10470,10470,10460,660
|
|
20250124,130400,4041727720,10470,10460,10470,10460,3988
|
|
20250124,130300,4000006670,10470,10470,10470,10470,252
|
|
20250124,130200,3997368230,10460,10470,10470,10460,789
|
|
20250124,130100,3989107550,10470,10470,10470,10470,905
|
|
20250124,130000,3979632200,10470,10470,10470,10470,347
|
|
20250124,125900,3975999110,10470,10470,10470,10460,1226
|
|
20250124,125800,3963167790,10470,10470,10470,10470,280
|
|
20250124,125700,3960236190,10470,10480,10480,10460,1655
|
|
20250124,125600,3942909970,10470,10480,10480,10470,934
|
|
20250124,125500,3933124440,10470,10480,10480,10470,920
|
|
20250124,125400,3923489170,10480,10470,10480,10470,601
|
|
20250124,125300,3917191100,10470,10470,10480,10470,227
|
|
20250124,125200,3914813640,10470,10470,10480,10470,414
|
|
20250124,125100,3910477450,10480,10470,10480,10470,1759
|
|
20250124,125000,3892054870,10470,10480,10480,10460,1058
|
|
20250124,124900,3880978290,10480,10470,10480,10470,1853
|
|
20250124,124800,3861573270,10470,10480,10480,10470,4609
|
|
20250124,124700,3813308820,10480,10490,10490,10480,2628
|
|
20250124,124600,3785762480,10490,10490,10490,10480,1052
|
|
20250124,124500,3774729780,10490,10480,10490,10480,190
|
|
20250124,124400,3772736870,10480,10490,10490,10480,1378
|
|
20250124,124300,3758286690,10480,10480,10480,10480,46
|
|
20250124,124200,3757804610,10480,10480,10490,10480,115
|
|
20250124,124100,3756598600,10480,10480,10490,10480,745
|
|
20250124,124000,3748785760,10490,10490,10490,10470,199
|
|
20250124,123900,3746698660,10480,10480,10480,10470,683
|
|
20250124,123800,3739540920,10480,10480,10480,10470,3607
|
|
20250124,123700,3701768460,10490,10490,10490,10480,324
|
|
20250124,123600,3698372180,10490,10480,10490,10480,714
|
|
20250124,123500,3690886720,10480,10480,10480,10480,1195
|
|
20250124,123400,3678363120,10480,10490,10490,10470,759
|
|
20250124,123300,3670403750,10480,10480,10490,10480,1135
|
|
20250124,123200,3658501920,10480,10480,10490,10480,546
|
|
20250124,123100,3652779760,10480,10480,10480,10480,832
|
|
20250124,123000,3644060400,10480,10480,10490,10470,2198
|
|
20250124,122900,3621011660,10480,10490,10490,10480,896
|
|
20250124,122800,3611614510,10480,10490,10490,10480,1776
|
|
20250124,122700,3593001900,10490,10480,10490,10480,617
|
|
20250124,122600,3586531140,10480,10480,10490,10480,1986
|
|
20250124,122500,3565712860,10480,10480,10480,10480,141
|
|
20250124,122400,3564235180,10480,10490,10490,10460,4028
|
|
20250124,122300,3522054110,10480,10490,10490,10480,355
|
|
20250124,122200,3518333500,10480,10480,10490,10480,761
|
|
20250124,122100,3510357340,10480,10480,10490,10480,533
|
|
20250124,122000,3504766470,10480,10480,10490,10480,255
|
|
20250124,121900,3502091810,10480,10490,10490,10480,784
|
|
20250124,121800,3493869500,10480,10480,10490,10470,814
|
|
20250124,121700,3485338270,10480,10490,10490,10480,859
|
|
20250124,121600,3476328370,10490,10480,10490,10480,900
|
|
20250124,121500,3466893670,10480,10480,10490,10480,336
|
|
20250124,121400,3463371630,10480,10480,10490,10480,1820
|
|
20250124,121300,3444295490,10480,10470,10480,10470,1109
|
|
20250124,121200,3432673210,10480,10480,10480,10470,1277
|
|
20250124,121100,3419295250,10470,10480,10480,10470,1040
|
|
20250124,121000,3408398900,10470,10480,10480,10470,485
|
|
20250124,120900,3403319430,10480,10480,10480,10470,1565
|
|
20250124,120800,3386920730,10480,10480,10480,10470,650
|
|
20250124,120700,3380111490,10480,10480,10480,10480,766
|
|
20250124,120600,3372083810,10480,10470,10480,10470,805
|
|
20250124,120500,3363649470,10470,10480,10480,10470,1798
|
|
20250124,120400,3344812350,10480,10480,10480,10470,2131
|
|
20250124,120300,3322482230,10480,10480,10480,10480,1116
|
|
20250124,120200,3310786550,10480,10470,10480,10470,245
|
|
20250124,120100,3308218960,10480,10480,10480,10470,1051
|
|
20250124,120000,3297207680,10480,10480,10480,10470,120
|
|
20250124,115900,3295950110,10470,10470,10480,10470,634
|
|
20250124,115800,3289310610,10470,10470,10470,10470,524
|
|
20250124,115700,3283824330,10470,10470,10470,10470,253
|
|
20250124,115600,3281175420,10470,10460,10470,10460,691
|
|
20250124,115500,3273942260,10460,10470,10470,10460,374
|
|
20250124,115400,3270026910,10470,10470,10470,10470,753
|
|
20250124,115300,3262143000,10470,10470,10470,10470,89
|
|
20250124,115200,3261211170,10470,10470,10470,10470,293
|
|
20250124,115100,3258143460,10470,10470,10470,10460,1833
|
|
20250124,115000,3238952010,10470,10480,10480,10470,596
|
|
20250124,114900,3232710760,10470,10480,10480,10470,960
|
|
20250124,114800,3222653600,10480,10480,10480,10480,186
|
|
20250124,114700,3220704320,10480,10480,10480,10480,97
|
|
20250124,114600,3219687760,10480,10480,10480,10470,743
|
|
20250124,114500,3211901290,10480,10460,10480,10460,514
|
|
20250124,114400,3206519730,10470,10470,10470,10470,631
|
|
20250124,114300,3199913160,10460,10470,10470,10460,12
|
|
20250124,114200,3199787540,10460,10470,10470,10460,269
|
|
20250124,114100,3196971120,10470,10480,10480,10470,3293
|
|
20250124,114000,3162488810,10480,10480,10480,10480,95
|
|
20250124,113900,3161493210,10480,10470,10480,10470,625
|
|
20250124,113800,3154944170,10470,10470,10470,10460,2615
|
|
20250124,113700,3127581120,10470,10470,10470,10470,129
|
|
20250124,113600,3126230490,10470,10470,10470,10460,806
|
|
20250124,113500,3117793580,10470,10470,10470,10470,435
|
|
20250124,113400,3113239130,10470,10470,10480,10470,715
|
|
20250124,113300,3105749270,10470,10470,10470,10470,278
|
|
20250124,113200,3102838610,10470,10460,10470,10460,270
|
|
20250124,113100,3100011740,10470,10470,10470,10460,940
|
|
20250124,113000,3090169960,10470,10470,10470,10470,553
|
|
20250124,112900,3084380050,10470,10470,10470,10460,1245
|
|
20250124,112800,3071345980,10470,10470,10470,10470,109
|
|
20250124,112700,3070204750,10460,10470,10470,10460,1096
|
|
20250124,112600,3058733330,10470,10470,10470,10460,3273
|
|
20250124,112500,3024486710,10470,10470,10470,10460,368
|
|
20250124,112400,3020635620,10470,10470,10470,10470,622
|
|
20250124,112300,3014123280,10460,10460,10460,10460,1311
|
|
20250124,112200,3000410220,10460,10460,10460,10450,1676
|
|
20250124,112100,2982882950,10460,10460,10460,10460,1206
|
|
20250124,112000,2970268190,10460,10450,10460,10450,644
|
|
20250124,111900,2963534450,10450,10460,10460,10450,1361
|
|
20250124,111800,2949305190,10460,10450,10460,10450,189
|
|
20250124,111700,2947329310,10450,10450,10450,10440,2712
|
|
20250124,111600,2918989040,10440,10450,10450,10440,768
|
|
20250124,111500,2910965910,10450,10450,10450,10450,1362
|
|
20250124,111400,2896733010,10440,10450,10450,10440,2464
|
|
20250124,111300,2870997330,10440,10450,10450,10440,1192
|
|
20250124,111200,2858544780,10450,10450,10450,10440,292
|
|
20250124,111100,2855493870,10450,10450,10450,10440,1024
|
|
20250124,111000,2844794080,10450,10450,10450,10440,355
|
|
20250124,110900,2841084810,10450,10450,10450,10450,740
|
|
20250124,110800,2833351810,10440,10450,10450,10440,277
|
|
20250124,110700,2830458010,10450,10450,10450,10450,313
|
|
20250124,110600,2827187160,10450,10450,10450,10440,692
|
|
20250124,110500,2819956770,10450,10450,10450,10440,254
|
|
20250124,110400,2817303110,10450,10450,10450,10440,332
|
|
20250124,110300,2813833810,10450,10450,10450,10450,233
|
|
20250124,110200,2811398960,10440,10440,10450,10440,2318
|
|
20250124,110100,2787191720,10450,10460,10460,10440,54235
|
|
20250124,110000,2220533340,10460,10460,10460,10460,820
|
|
20250124,105900,2211956140,10460,10460,10460,10460,825
|
|
20250124,105800,2203326640,10460,10460,10460,10450,220
|
|
20250124,105700,2201025590,10460,10460,10460,10450,405
|
|
20250124,105600,2196789390,10460,10450,10460,10450,1638
|
|
20250124,105500,2179668350,10460,10460,10460,10450,449
|
|
20250124,105400,2174972220,10460,10460,10460,10460,247
|
|
20250124,105300,2172388600,10460,10460,10460,10450,428
|
|
20250124,105200,2167912560,10460,10460,10460,10450,238
|
|
20250124,105100,2165423130,10460,10460,10460,10460,234
|
|
20250124,105000,2162975490,10450,10460,10460,10450,669
|
|
20250124,104900,2155978610,10460,10460,10460,10460,379
|
|
20250124,104800,2152014270,10460,10450,10460,10450,2589
|
|
20250124,104700,2124947650,10460,10450,10460,10450,305
|
|
20250124,104600,2121758000,10460,10460,10460,10450,1126
|
|
20250124,104500,2109987290,10460,10460,10460,10450,387
|
|
20250124,104400,2105941280,10460,10460,10460,10460,338
|
|
20250124,104300,2102405800,10460,10460,10460,10450,333
|
|
20250124,104200,2098923120,10460,10460,10460,10460,345
|
|
20250124,104100,2095314420,10460,10460,10460,10450,435
|
|
20250124,104000,2090764420,10460,10460,10460,10460,511
|
|
20250124,103900,2085419360,10460,10460,10460,10450,417
|
|
20250124,103800,2081060230,10460,10460,10460,10450,420
|
|
20250124,103700,2076668030,10470,10470,10470,10460,1517
|
|
20250124,103600,2060796520,10470,10470,10470,10470,157
|
|
20250124,103500,2059152730,10470,10470,10470,10460,1614
|
|
20250124,103400,2042263810,10470,10470,10470,10460,156
|
|
20250124,103300,2040631530,10470,10470,10470,10460,786
|
|
20250124,103200,2032408150,10470,10460,10470,10460,314
|
|
20250124,103100,2029121270,10460,10460,10460,10460,3175
|
|
20250124,103000,1995910770,10460,10460,10460,10460,591
|
|
20250124,102900,1989728910,10460,10460,10460,10450,1034
|
|
20250124,102800,1978913370,10450,10460,10460,10450,495
|
|
20250124,102700,1973739750,10460,10460,10460,10450,300
|
|
20250124,102600,1970602410,10460,10450,10460,10450,334
|
|
20250124,102500,1967109170,10460,10460,10460,10460,441
|
|
20250124,102400,1962496310,10460,10460,10460,10460,207
|
|
20250124,102300,1960331090,10460,10460,10460,10450,189
|
|
20250124,102200,1958354250,10460,10460,10460,10460,528
|
|
20250124,102100,1952831370,10460,10460,10460,10460,352
|
|
20250124,102000,1949149450,10460,10460,10460,10460,1246
|
|
20250124,101900,1936116290,10460,10460,10460,10460,271
|
|
20250124,101800,1933281630,10460,10460,10460,10460,852
|
|
20250124,101700,1924369710,10460,10460,10460,10450,288
|
|
20250124,101600,1921357360,10460,10460,10460,10460,844
|
|
20250124,101500,1912529120,10450,10450,10460,10450,1202
|
|
20250124,101400,1899960680,10460,10460,10460,10460,210
|
|
20250124,101300,1897764080,10450,10460,10460,10450,296
|
|
20250124,101200,1894669660,10460,10460,10460,10460,228
|
|
20250124,101100,1892284780,10460,10460,10460,10450,103
|
|
20250124,101000,1891207410,10460,10460,10460,10450,4172
|
|
20250124,100900,1847604750,10460,10450,10460,10450,355
|
|
20250124,100800,1843892450,10450,10460,10460,10450,1079
|
|
20250124,100700,1832608590,10460,10460,10460,10450,2487
|
|
20250124,100600,1806605670,10450,10460,10460,10450,539
|
|
20250124,100500,1800968440,10460,10460,10460,10450,402
|
|
20250124,100400,1796763580,10460,10460,10460,10460,516
|
|
20250124,100300,1791366220,10460,10460,10460,10450,3188
|
|
20250124,100200,1758032220,10450,10460,10460,10450,445
|
|
20250124,100100,1753377530,10460,10460,10460,10460,242
|
|
20250124,100000,1750846210,10460,10460,10460,10460,784
|
|
20250124,095900,1742645570,10450,10450,10460,10450,1432
|
|
20250124,095800,1727677600,10450,10450,10450,10450,952
|
|
20250124,095700,1717729200,10450,10450,10450,10440,691
|
|
20250124,095600,1710510760,10440,10450,10450,10440,2124
|
|
20250124,095500,1688332970,10450,10450,10450,10450,275
|
|
20250124,095400,1685459220,10450,10450,10450,10450,1399
|
|
20250124,095300,1670839670,10450,10440,10450,10440,260
|
|
20250124,095200,1668124070,10440,10440,10440,10430,1225
|
|
20250124,095100,1655341420,10440,10440,10450,10430,1708
|
|
20250124,095000,1637513140,10440,10440,10450,10430,14160
|
|
20250124,094900,1489778430,10450,10450,10450,10450,112
|
|
20250124,094800,1488608030,10450,10450,10450,10440,418
|
|
20250124,094700,1484242260,10450,10450,10450,10440,4030
|
|
20250124,094600,1442158200,10450,10450,10450,10440,2516
|
|
20250124,094500,1415884800,10450,10440,10450,10440,2115
|
|
20250124,094400,1393803690,10440,10440,10440,10430,2164
|
|
20250124,094300,1371223760,10440,10440,10440,10430,1075
|
|
20250124,094200,1360001760,10440,10440,10440,10430,1532
|
|
20250124,094100,1344008620,10440,10440,10440,10430,6777
|
|
20250124,094000,1273300600,10440,10440,10440,10430,3814
|
|
20250124,093900,1233487670,10440,10440,10440,10430,520
|
|
20250124,093800,1228058900,10440,10440,10440,10430,903
|
|
20250124,093700,1218634080,10440,10440,10440,10430,627
|
|
20250124,093600,1212089210,10430,10440,10440,10430,1931
|
|
20250124,093500,1191929880,10440,10440,10440,10430,3388
|
|
20250124,093400,1156565150,10440,10440,10440,10430,1311
|
|
20250124,093300,1142880980,10440,10440,10440,10430,4067
|
|
20250124,093200,1100424600,10440,10440,10440,10440,810
|
|
20250124,093100,1091968200,10440,10440,10440,10430,1458
|
|
20250124,093000,1076747100,10440,10440,10440,10430,1671
|
|
20250124,092900,1059313270,10440,10450,10450,10430,6599
|
|
20250124,092800,990430220,10450,10450,10460,10430,14840
|
|
20250124,092700,835521750,10450,10450,10460,10440,1966
|
|
20250124,092600,814977980,10450,10450,10450,10440,507
|
|
20250124,092500,809679840,10450,10450,10450,10440,275
|
|
20250124,092400,806806190,10450,10450,10450,10440,742
|
|
20250124,092300,799053290,10450,10450,10450,10440,1273
|
|
20250124,092200,785751510,10450,10450,10450,10440,1595
|
|
20250124,092100,769084930,10450,10450,10450,10440,1769
|
|
20250124,092000,750599040,10450,10450,10460,10440,20560
|
|
20250124,091900,535783760,10450,10460,10470,10450,9903
|
|
20250124,091800,432217230,10460,10460,10470,10460,1457
|
|
20250124,091700,416970920,10460,10470,10470,10460,1055
|
|
20250124,091600,405932660,10470,10470,10470,10460,865
|
|
20250124,091500,396881110,10470,10470,10470,10460,410
|
|
20250124,091400,392589370,10470,10470,10470,10460,111
|
|
20250124,091300,391427700,10470,10450,10470,10450,1264
|
|
20250124,091200,378205140,10460,10460,10460,10450,3451
|
|
20250124,091100,342110370,10460,10460,10460,10450,4254
|
|
20250124,091000,297638350,10460,10470,10470,10450,6516
|
|
20250124,090900,229487700,10470,10470,10470,10460,238
|
|
20250124,090800,226996040,10470,10470,10470,10460,288
|
|
20250124,090700,223981190,10470,10470,10470,10460,1351
|
|
20250124,090600,209848750,10460,10480,10480,10460,1843
|
|
20250124,090500,190560860,10480,10480,10490,10460,8795
|
|
20250124,090400,98418700,10490,10490,10490,10490,1859
|
|
20250124,090300,78917790,10490,10500,10500,10480,1589
|
|
20250124,090200,62253380,10490,10490,10500,10490,741
|
|
20250124,090100,54479690,10490,10500,10500,10480,3542
|
|
20250124,090000,17344420,10490,10500,10500,10490,1646
|