665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200200,297350340,7430,7430,7430,7430,251
|
|
20250106,200100,297350340,7430,7430,7430,7430,0
|
|
20250106,200000,297350340,7430,7430,7430,7430,0
|
|
20250106,195900,297350340,7430,7430,7430,7430,0
|
|
20250106,195800,297350340,7430,7430,7430,7430,0
|
|
20250106,195700,297350340,7430,7430,7430,7430,0
|
|
20250106,195600,297350340,7430,7430,7430,7430,0
|
|
20250106,195500,297350340,7430,7430,7430,7430,0
|
|
20250106,195400,297350340,7430,7430,7430,7430,0
|
|
20250106,195300,297350340,7430,7430,7430,7430,0
|
|
20250106,195200,297350340,7430,7430,7430,7430,0
|
|
20250106,195100,297350340,7430,7430,7430,7430,0
|
|
20250106,195000,297350340,7430,7430,7430,7430,0
|
|
20250106,194900,297350340,7430,7430,7430,7430,0
|
|
20250106,194800,297350340,7430,7430,7430,7430,0
|
|
20250106,194700,297350340,7430,7430,7430,7430,0
|
|
20250106,194600,297350340,7430,7430,7430,7430,0
|
|
20250106,194500,297350340,7430,7430,7430,7430,0
|
|
20250106,194400,297350340,7430,7430,7430,7430,0
|
|
20250106,194300,297350340,7430,7430,7430,7430,0
|
|
20250106,194200,297350340,7430,7430,7430,7430,0
|
|
20250106,194100,297350340,7430,7430,7430,7430,0
|
|
20250106,194000,297350340,7430,7430,7430,7430,0
|
|
20250106,193900,297350340,7430,7430,7430,7430,0
|
|
20250106,193800,297350340,7430,7430,7430,7430,0
|
|
20250106,193700,297350340,7430,7430,7430,7430,0
|
|
20250106,193600,297350340,7430,7430,7430,7430,0
|
|
20250106,193500,297350340,7430,7430,7430,7430,0
|
|
20250106,193400,297350340,7430,7430,7430,7430,0
|
|
20250106,193300,297350340,7430,7430,7430,7430,0
|
|
20250106,193200,297350340,7430,7430,7430,7430,251
|
|
20250106,193100,297350340,7430,7430,7430,7430,0
|
|
20250106,193000,297350340,7430,7430,7430,7430,0
|
|
20250106,192900,297350340,7430,7430,7430,7430,0
|
|
20250106,192800,297350340,7430,7430,7430,7430,0
|
|
20250106,192700,297350340,7430,7430,7430,7430,0
|
|
20250106,192600,297350340,7430,7430,7430,7430,0
|
|
20250106,192500,297350340,7430,7430,7430,7430,0
|
|
20250106,192400,297350340,7430,7430,7430,7430,0
|
|
20250106,192300,297350340,7430,7430,7430,7430,0
|
|
20250106,192200,297350340,7430,7430,7430,7430,0
|
|
20250106,192100,297350340,7430,7430,7430,7430,0
|
|
20250106,192000,297350340,7430,7430,7430,7430,0
|
|
20250106,191900,297350340,7430,7430,7430,7430,0
|
|
20250106,191800,297350340,7430,7430,7430,7430,0
|
|
20250106,191700,297350340,7430,7430,7430,7430,0
|
|
20250106,191600,297350340,7430,7430,7430,7430,0
|
|
20250106,191500,297350340,7430,7430,7430,7430,0
|
|
20250106,191400,297350340,7430,7430,7430,7430,0
|
|
20250106,191300,297350340,7430,7430,7430,7430,0
|
|
20250106,191200,297350340,7430,7430,7430,7430,0
|
|
20250106,191100,297350340,7430,7430,7430,7430,0
|
|
20250106,191000,297350340,7430,7430,7430,7430,0
|
|
20250106,190900,297350340,7430,7430,7430,7430,0
|
|
20250106,190800,297350340,7430,7430,7430,7430,0
|
|
20250106,190700,297350340,7430,7430,7430,7430,0
|
|
20250106,190600,297350340,7430,7430,7430,7430,0
|
|
20250106,190500,297350340,7430,7430,7430,7430,0
|
|
20250106,190400,297350340,7430,7430,7430,7430,0
|
|
20250106,190300,297350340,7430,7430,7430,7430,0
|
|
20250106,190200,297350340,7430,7430,7430,7430,251
|
|
20250106,190100,297350340,7430,7430,7430,7430,0
|
|
20250106,190000,297350340,7430,7430,7430,7430,0
|
|
20250106,185900,297350340,7430,7430,7430,7430,0
|
|
20250106,185800,297350340,7430,7430,7430,7430,0
|
|
20250106,185700,297350340,7430,7430,7430,7430,0
|
|
20250106,185600,297350340,7430,7430,7430,7430,0
|
|
20250106,185500,297350340,7430,7430,7430,7430,0
|
|
20250106,185400,297350340,7430,7430,7430,7430,0
|
|
20250106,185300,297350340,7430,7430,7430,7430,0
|
|
20250106,185200,297350340,7430,7430,7430,7430,0
|
|
20250106,185100,297350340,7430,7430,7430,7430,0
|
|
20250106,185000,297350340,7430,7430,7430,7430,0
|
|
20250106,184900,297350340,7430,7430,7430,7430,0
|
|
20250106,184800,297350340,7430,7430,7430,7430,0
|
|
20250106,184700,297350340,7430,7430,7430,7430,0
|
|
20250106,184600,297350340,7430,7430,7430,7430,0
|
|
20250106,184500,297350340,7430,7430,7430,7430,0
|
|
20250106,184400,297350340,7430,7430,7430,7430,0
|
|
20250106,184300,297350340,7430,7430,7430,7430,0
|
|
20250106,184200,297350340,7430,7430,7430,7430,0
|
|
20250106,184100,297350340,7430,7430,7430,7430,0
|
|
20250106,184000,297350340,7430,7430,7430,7430,0
|
|
20250106,183900,297350340,7430,7430,7430,7430,0
|
|
20250106,183800,297350340,7430,7430,7430,7430,0
|
|
20250106,183700,297350340,7430,7430,7430,7430,0
|
|
20250106,183600,297350340,7430,7430,7430,7430,0
|
|
20250106,183500,297350340,7430,7430,7430,7430,0
|
|
20250106,183400,297350340,7430,7430,7430,7430,0
|
|
20250106,183300,297350340,7430,7430,7430,7430,0
|
|
20250106,183200,297350340,7430,7430,7430,7430,251
|
|
20250106,183100,297350340,7430,7430,7430,7430,0
|
|
20250106,183000,297350340,7430,7430,7430,7430,0
|
|
20250106,182900,297350340,7430,7430,7430,7430,0
|
|
20250106,182800,297350340,7430,7430,7430,7430,0
|
|
20250106,182700,297350340,7430,7430,7430,7430,0
|
|
20250106,182600,297350340,7430,7430,7430,7430,0
|
|
20250106,182500,297350340,7430,7430,7430,7430,0
|
|
20250106,182400,297350340,7430,7430,7430,7430,0
|
|
20250106,182300,297350340,7430,7430,7430,7430,0
|
|
20250106,182200,297350340,7430,7430,7430,7430,0
|
|
20250106,182100,297350340,7430,7430,7430,7430,0
|
|
20250106,182000,297350340,7430,7430,7430,7430,0
|
|
20250106,181900,297350340,7430,7430,7430,7430,0
|
|
20250106,181800,297350340,7430,7430,7430,7430,0
|
|
20250106,181700,297350340,7430,7430,7430,7430,0
|
|
20250106,181600,297350340,7430,7430,7430,7430,0
|
|
20250106,181500,297350340,7430,7430,7430,7430,0
|
|
20250106,181400,297350340,7430,7430,7430,7430,0
|
|
20250106,181300,297350340,7430,7430,7430,7430,0
|
|
20250106,181200,297350340,7430,7430,7430,7430,0
|
|
20250106,181100,297350340,7430,7430,7430,7430,0
|
|
20250106,181000,297350340,7430,7430,7430,7430,0
|
|
20250106,180900,297350340,7430,7430,7430,7430,0
|
|
20250106,180800,297350340,7430,7430,7430,7430,0
|
|
20250106,180700,297350340,7430,7430,7430,7430,0
|
|
20250106,180600,297350340,7430,7430,7430,7430,0
|
|
20250106,180500,297350340,7430,7430,7430,7430,0
|
|
20250106,180400,297350340,7430,7430,7430,7430,0
|
|
20250106,180300,297350340,7430,7430,7430,7430,0
|
|
20250106,180200,297350340,7430,7430,7430,7430,251
|
|
20250106,180100,297350340,7430,7430,7430,7430,0
|
|
20250106,180000,297350340,7430,7430,7430,7430,0
|
|
20250106,175900,297350340,7430,7430,7430,7430,0
|
|
20250106,175800,297350340,7430,7430,7430,7430,0
|
|
20250106,175700,297350340,7430,7430,7430,7430,0
|
|
20250106,175600,297350340,7430,7430,7430,7430,0
|
|
20250106,175500,297350340,7430,7430,7430,7430,0
|
|
20250106,175400,297350340,7430,7430,7430,7430,0
|
|
20250106,175300,297350340,7430,7430,7430,7430,0
|
|
20250106,175200,297350340,7430,7430,7430,7430,0
|
|
20250106,175100,297350340,7430,7430,7430,7430,0
|
|
20250106,175000,297350340,7430,7430,7430,7430,0
|
|
20250106,174900,297350340,7430,7430,7430,7430,0
|
|
20250106,174800,297350340,7430,7430,7430,7430,0
|
|
20250106,174700,297350340,7430,7430,7430,7430,0
|
|
20250106,174600,297350340,7430,7430,7430,7430,0
|
|
20250106,174500,297350340,7430,7430,7430,7430,0
|
|
20250106,174400,297350340,7430,7430,7430,7430,0
|
|
20250106,174300,297350340,7430,7430,7430,7430,0
|
|
20250106,174200,297350340,7430,7430,7430,7430,0
|
|
20250106,174100,297350340,7430,7430,7430,7430,0
|
|
20250106,174000,297350340,7430,7430,7430,7430,0
|
|
20250106,173900,297350340,7430,7430,7430,7430,0
|
|
20250106,173800,297350340,7430,7430,7430,7430,0
|
|
20250106,173700,297350340,7430,7430,7430,7430,0
|
|
20250106,173600,297350340,7430,7430,7430,7430,0
|
|
20250106,173500,297350340,7430,7430,7430,7430,0
|
|
20250106,173400,297350340,7430,7430,7430,7430,0
|
|
20250106,173300,297350340,7430,7430,7430,7430,0
|
|
20250106,173200,297350340,7430,7430,7430,7430,251
|
|
20250106,173100,297350340,7430,7430,7430,7430,0
|
|
20250106,173000,297350340,7430,7430,7430,7430,0
|
|
20250106,172900,297350340,7430,7430,7430,7430,0
|
|
20250106,172800,297350340,7430,7430,7430,7430,0
|
|
20250106,172700,297350340,7430,7430,7430,7430,0
|
|
20250106,172600,297350340,7430,7430,7430,7430,0
|
|
20250106,172500,297350340,7430,7430,7430,7430,0
|
|
20250106,172400,297350340,7430,7430,7430,7430,0
|
|
20250106,172300,297350340,7430,7430,7430,7430,0
|
|
20250106,172200,297350340,7430,7430,7430,7430,0
|
|
20250106,172100,297350340,7430,7430,7430,7430,0
|
|
20250106,172000,297350340,7430,7430,7430,7430,0
|
|
20250106,171900,297350340,7430,7430,7430,7430,0
|
|
20250106,171800,297350340,7430,7430,7430,7430,0
|
|
20250106,171700,297350340,7430,7430,7430,7430,0
|
|
20250106,171600,297350340,7430,7430,7430,7430,0
|
|
20250106,171500,297350340,7430,7430,7430,7430,0
|
|
20250106,171400,297350340,7430,7430,7430,7430,0
|
|
20250106,171300,297350340,7430,7430,7430,7430,0
|
|
20250106,171200,297350340,7430,7430,7430,7430,0
|
|
20250106,171100,297350340,7430,7430,7430,7430,0
|
|
20250106,171000,297350340,7430,7430,7430,7430,0
|
|
20250106,170900,297350340,7430,7430,7430,7430,0
|
|
20250106,170800,297350340,7430,7430,7430,7430,0
|
|
20250106,170700,297350340,7430,7430,7430,7430,0
|
|
20250106,170600,297350340,7430,7430,7430,7430,0
|
|
20250106,170500,297350340,7430,7430,7430,7430,0
|
|
20250106,170400,297350340,7430,7430,7430,7430,0
|
|
20250106,170300,297350340,7430,7430,7430,7430,0
|
|
20250106,170200,297350340,7430,7430,7430,7430,251
|
|
20250106,170100,297350340,7430,7430,7430,7430,0
|
|
20250106,170000,297350340,7430,7430,7430,7430,0
|
|
20250106,165900,297350340,7430,7430,7430,7430,0
|
|
20250106,165800,297350340,7430,7430,7430,7430,0
|
|
20250106,165700,297350340,7430,7430,7430,7430,0
|
|
20250106,165600,297350340,7430,7430,7430,7430,0
|
|
20250106,165500,297350340,7430,7430,7430,7430,0
|
|
20250106,165400,297350340,7430,7430,7430,7430,0
|
|
20250106,165300,297350340,7430,7430,7430,7430,0
|
|
20250106,165200,297350340,7430,7430,7430,7430,0
|
|
20250106,165100,297350340,7430,7430,7430,7430,0
|
|
20250106,165000,297350340,7430,7430,7430,7430,0
|
|
20250106,164900,297350340,7430,7430,7430,7430,0
|
|
20250106,164800,297350340,7430,7430,7430,7430,0
|
|
20250106,164700,297350340,7430,7430,7430,7430,0
|
|
20250106,164600,297350340,7430,7430,7430,7430,0
|
|
20250106,164500,297350340,7430,7430,7430,7430,0
|
|
20250106,164400,297350340,7430,7430,7430,7430,0
|
|
20250106,164300,297350340,7430,7430,7430,7430,0
|
|
20250106,164200,297350340,7430,7430,7430,7430,0
|
|
20250106,164100,297350340,7430,7430,7430,7430,0
|
|
20250106,164000,297350340,7430,7430,7430,7430,0
|
|
20250106,163900,297350340,7430,7430,7430,7430,0
|
|
20250106,163800,297350340,7430,7430,7430,7430,0
|
|
20250106,163700,297350340,7430,7430,7430,7430,0
|
|
20250106,163600,297350340,7430,7430,7430,7430,0
|
|
20250106,163500,297350340,7430,7430,7430,7430,0
|
|
20250106,163400,297350340,7430,7430,7430,7430,0
|
|
20250106,163300,297350340,7430,7430,7430,7430,0
|
|
20250106,163200,297350340,7430,7430,7430,7430,251
|
|
20250106,163100,297350340,7430,7430,7430,7430,0
|
|
20250106,163000,297350340,7430,7430,7430,7430,0
|
|
20250106,162900,297350340,7430,7430,7430,7430,0
|
|
20250106,162800,297350340,7430,7430,7430,7430,0
|
|
20250106,162700,297350340,7430,7430,7430,7430,0
|
|
20250106,162600,297350340,7430,7430,7430,7430,0
|
|
20250106,162500,297350340,7430,7430,7430,7430,0
|
|
20250106,162400,297350340,7430,7430,7430,7430,0
|
|
20250106,162300,297350340,7430,7430,7430,7430,0
|
|
20250106,162200,297350340,7430,7430,7430,7430,0
|
|
20250106,162100,297350340,7430,7430,7430,7430,0
|
|
20250106,162000,297350340,7430,7430,7430,7430,0
|
|
20250106,161900,297350340,7430,7430,7430,7430,0
|
|
20250106,161800,297350340,7430,7430,7430,7430,0
|
|
20250106,161700,297350340,7430,7430,7430,7430,0
|
|
20250106,161600,297350340,7430,7430,7430,7430,0
|
|
20250106,161500,297350340,7430,7430,7430,7430,0
|
|
20250106,161400,297350340,7430,7430,7430,7430,0
|
|
20250106,161300,297350340,7430,7430,7430,7430,0
|
|
20250106,161200,297350340,7430,7430,7430,7430,0
|
|
20250106,161100,297350340,7430,7430,7430,7430,0
|
|
20250106,161000,297350340,7430,7430,7430,7430,0
|
|
20250106,160900,297350340,7430,7430,7430,7430,0
|
|
20250106,160800,297350340,7430,7430,7430,7430,0
|
|
20250106,160700,297350340,7430,7430,7430,7430,0
|
|
20250106,160600,297350340,7430,7430,7430,7430,0
|
|
20250106,160500,297350340,7430,7430,7430,7430,0
|
|
20250106,160400,297350340,7430,7430,7430,7430,0
|
|
20250106,160300,297350340,7430,7430,7430,7430,0
|
|
20250106,160200,297350340,7430,7430,7430,7430,251
|
|
20250106,160100,297350340,7430,7430,7430,7430,0
|
|
20250106,160000,297350340,7430,7430,7430,7430,0
|
|
20250106,155900,297350340,7430,7430,7430,7430,0
|
|
20250106,155800,297350340,7430,7430,7430,7430,0
|
|
20250106,155700,297350340,7430,7430,7430,7430,0
|
|
20250106,155600,297350340,7430,7430,7430,7430,0
|
|
20250106,155500,297350340,7430,7430,7430,7430,0
|
|
20250106,155400,297350340,7430,7430,7430,7430,0
|
|
20250106,155300,297350340,7430,7430,7430,7430,0
|
|
20250106,155200,297350340,7430,7430,7430,7430,0
|
|
20250106,155100,297350340,7430,7430,7430,7430,0
|
|
20250106,155000,297350340,7430,7430,7430,7430,0
|
|
20250106,154900,297350340,7430,7430,7430,7430,0
|
|
20250106,154800,297350340,7430,7430,7430,7430,0
|
|
20250106,154700,297350340,7430,7430,7430,7430,0
|
|
20250106,154600,297350340,7430,7430,7430,7430,0
|
|
20250106,154500,297350340,7430,7430,7430,7430,0
|
|
20250106,154400,297350340,7430,7430,7430,7430,0
|
|
20250106,154300,297350340,7430,7430,7430,7430,0
|
|
20250106,154200,297350340,7430,7430,7430,7430,0
|
|
20250106,154100,297350340,7430,7430,7430,7430,0
|
|
20250106,154000,297350340,7430,7430,7430,7430,0
|
|
20250106,153900,297350340,7430,7430,7430,7430,0
|
|
20250106,153800,297350340,7430,7430,7430,7430,0
|
|
20250106,153700,297350340,7430,7430,7430,7430,0
|
|
20250106,153600,297350340,7430,7430,7430,7430,0
|
|
20250106,153500,297350340,7430,7430,7430,7430,0
|
|
20250106,153400,297350340,7430,7430,7430,7430,0
|
|
20250106,153300,297350340,7430,7430,7430,7430,0
|
|
20250106,153200,297350340,7430,7430,7430,7430,251
|
|
20250106,153100,297350340,7430,7430,7430,7430,0
|
|
20250106,153000,297350340,7430,7430,7430,7430,251
|
|
20250106,152900,295485410,7430,7430,7430,7430,0
|
|
20250106,152800,295485410,7430,7430,7430,7430,0
|
|
20250106,152700,295485410,7430,7430,7430,7430,0
|
|
20250106,152600,295485410,7430,7430,7430,7430,0
|
|
20250106,152500,295485410,7430,7430,7430,7430,0
|
|
20250106,152400,295485410,7430,7430,7430,7430,0
|
|
20250106,152300,295485410,7430,7430,7430,7430,0
|
|
20250106,152200,295485410,7430,7430,7430,7430,0
|
|
20250106,152100,295485410,7430,7430,7430,7430,0
|
|
20250106,152000,295485410,7430,7430,7430,7430,0
|
|
20250106,151900,295485410,7430,7400,7430,7400,91
|
|
20250106,151800,294811800,7390,7390,7390,7390,30
|
|
20250106,151700,294590100,7390,7390,7390,7390,21
|
|
20250106,151600,294434910,7390,7390,7390,7390,0
|
|
20250106,151500,294434910,7390,7390,7390,7390,46
|
|
20250106,151400,294094970,7400,7400,7400,7400,373
|
|
20250106,151300,291334770,7410,7410,7410,7410,1
|
|
20250106,151200,291327360,7410,7410,7410,7410,0
|
|
20250106,151100,291327360,7410,7400,7410,7400,17
|
|
20250106,151000,291201440,7400,7400,7400,7400,72
|
|
20250106,150900,290668640,7400,7400,7400,7400,0
|
|
20250106,150800,290668640,7400,7400,7400,7400,1
|
|
20250106,150700,290661240,7400,7400,7400,7400,1015
|
|
20250106,150600,283150240,7400,7410,7410,7400,331
|
|
20250106,150500,280698550,7440,7430,7440,7430,571
|
|
20250106,150400,276454390,7390,7390,7390,7390,0
|
|
20250106,150300,276454390,7390,7390,7390,7390,1000
|
|
20250106,150200,269064390,7410,7400,7410,7400,640
|
|
20250106,150100,264325220,7390,7390,7390,7390,0
|
|
20250106,150000,264325220,7390,7390,7390,7390,0
|
|
20250106,145900,264325220,7390,7390,7390,7390,0
|
|
20250106,145800,264325220,7390,7390,7390,7390,0
|
|
20250106,145700,264325220,7390,7390,7390,7390,10
|
|
20250106,145600,264251320,7390,7400,7400,7390,176
|
|
20250106,145500,262949120,7390,7390,7390,7390,27
|
|
20250106,145400,262749590,7430,7430,7430,7430,1
|
|
20250106,145300,262742160,7400,7400,7400,7400,0
|
|
20250106,145200,262742160,7400,7400,7400,7400,0
|
|
20250106,145100,262742160,7400,7400,7400,7400,0
|
|
20250106,145000,262742160,7400,7400,7400,7400,104
|
|
20250106,144900,261972560,7390,7400,7400,7390,191
|
|
20250106,144800,260559190,7400,7400,7400,7400,0
|
|
20250106,144700,260559190,7400,7400,7400,7400,1056
|
|
20250106,144600,252744790,7400,7400,7400,7400,860
|
|
20250106,144500,246380790,7400,7400,7400,7400,0
|
|
20250106,144400,246380790,7400,7400,7400,7400,0
|
|
20250106,144300,246380790,7400,7400,7400,7400,289
|
|
20250106,144200,244242190,7430,7400,7430,7400,413
|
|
20250106,144100,241185690,7430,7430,7430,7430,0
|
|
20250106,144000,241185690,7430,7430,7430,7430,1
|
|
20250106,143900,241178260,7430,7430,7430,7430,305
|
|
20250106,143800,238912110,7430,7400,7430,7400,349
|
|
20250106,143700,236328400,7430,7400,7430,7400,488
|
|
20250106,143600,232715460,7400,7400,7400,7400,0
|
|
20250106,143500,232715460,7400,7400,7400,7400,359
|
|
20250106,143400,230058860,7410,7410,7410,7410,87
|
|
20250106,143300,229414190,7410,7410,7410,7410,0
|
|
20250106,143200,229414190,7410,7410,7410,7410,3
|
|
20250106,143100,229391960,7410,7400,7410,7400,118
|
|
20250106,143000,228518670,7400,7400,7400,7400,13
|
|
20250106,142900,228422470,7400,7400,7400,7400,351
|
|
20250106,142800,225825070,7400,7420,7420,7400,783
|
|
20250106,142700,220026250,7420,7430,7430,7420,346
|
|
20250106,142600,217457440,7420,7420,7420,7420,0
|
|
20250106,142500,217457440,7420,7420,7420,7420,0
|
|
20250106,142400,217457440,7420,7420,7420,7420,97
|
|
20250106,142300,216737700,7420,7390,7420,7390,1579
|
|
20250106,142200,205024920,7380,7380,7380,7380,0
|
|
20250106,142100,205024920,7380,7380,7380,7380,2
|
|
20250106,142000,205010160,7370,7370,7370,7370,20
|
|
20250106,141900,204862760,7380,7380,7380,7380,0
|
|
20250106,141800,204862760,7380,7380,7380,7380,0
|
|
20250106,141700,204862760,7380,7380,7380,7380,0
|
|
20250106,141600,204862760,7380,7380,7380,7380,1
|
|
20250106,141500,204855380,7380,7380,7380,7380,0
|
|
20250106,141400,204855380,7380,7380,7380,7380,9
|
|
20250106,141300,204788960,7380,7380,7380,7380,0
|
|
20250106,141200,204788960,7380,7380,7380,7380,181
|
|
20250106,141100,203453180,7380,7390,7390,7380,124
|
|
20250106,141000,202537960,7390,7400,7400,7390,2
|
|
20250106,140900,202523170,7400,7400,7400,7400,4
|
|
20250106,140800,202493570,7400,7400,7400,7400,0
|
|
20250106,140700,202493570,7400,7400,7400,7400,0
|
|
20250106,140600,202493570,7400,7400,7400,7400,88
|
|
20250106,140500,201842370,7400,7400,7400,7400,0
|
|
20250106,140400,201842370,7400,7400,7400,7400,0
|
|
20250106,140300,201842370,7400,7400,7400,7400,0
|
|
20250106,140200,201842370,7400,7400,7400,7400,0
|
|
20250106,140100,201842370,7400,7400,7400,7400,0
|
|
20250106,140000,201842370,7400,7400,7400,7400,0
|
|
20250106,135900,201842370,7400,7400,7400,7400,0
|
|
20250106,135800,201842370,7400,7400,7400,7400,0
|
|
20250106,135700,201842370,7400,7400,7400,7400,10
|
|
20250106,135600,201768370,7390,7390,7390,7390,0
|
|
20250106,135500,201768370,7390,7390,7390,7390,0
|
|
20250106,135400,201768370,7390,7380,7390,7380,185
|
|
20250106,135300,200401460,7390,7390,7390,7390,0
|
|
20250106,135200,200401460,7390,7400,7400,7390,157
|
|
20250106,135100,199240930,7400,7410,7410,7400,11
|
|
20250106,135000,199159430,7410,7400,7410,7400,4
|
|
20250106,134900,199129800,7400,7400,7400,7400,0
|
|
20250106,134800,199129800,7400,7400,7400,7400,81
|
|
20250106,134700,198530400,7410,7420,7420,7410,67
|
|
20250106,134600,198033920,7420,7420,7420,7420,10
|
|
20250106,134500,197959720,7420,7420,7420,7420,0
|
|
20250106,134400,197959720,7420,7420,7420,7420,55
|
|
20250106,134300,197551620,7420,7420,7420,7420,4
|
|
20250106,134200,197521940,7420,7420,7420,7420,3
|
|
20250106,134100,197499680,7410,7410,7410,7410,0
|
|
20250106,134000,197499680,7410,7410,7410,7410,0
|
|
20250106,133900,197499680,7410,7410,7410,7410,0
|
|
20250106,133800,197499680,7410,7410,7410,7410,13
|
|
20250106,133700,197403350,7410,7410,7410,7410,0
|
|
20250106,133600,197403350,7410,7410,7410,7410,0
|
|
20250106,133500,197403350,7410,7410,7410,7410,23
|
|
20250106,133400,197232920,7420,7420,7420,7420,0
|
|
20250106,133300,197232920,7420,7420,7420,7420,0
|
|
20250106,133200,197232920,7420,7410,7420,7410,84
|
|
20250106,133100,196610370,7410,7410,7410,7410,0
|
|
20250106,133000,196610370,7410,7410,7410,7410,0
|
|
20250106,132900,196610370,7410,7430,7430,7410,26
|
|
20250106,132800,196417690,7420,7420,7420,7420,0
|
|
20250106,132700,196417690,7420,7420,7420,7420,0
|
|
20250106,132600,196417690,7420,7420,7420,7420,0
|
|
20250106,132500,196417690,7420,7420,7420,7420,0
|
|
20250106,132400,196417690,7420,7420,7420,7420,0
|
|
20250106,132300,196417690,7420,7420,7420,7420,0
|
|
20250106,132200,196417690,7420,7420,7420,7420,82
|
|
20250106,132100,195809250,7420,7420,7420,7420,12
|
|
20250106,132000,195720210,7430,7430,7430,7430,10
|
|
20250106,131900,195645910,7430,7430,7430,7430,90
|
|
20250106,131800,194977210,7440,7440,7440,7440,1
|
|
20250106,131700,194969770,7440,7430,7440,7430,9
|
|
20250106,131600,194902860,7430,7430,7430,7430,0
|
|
20250106,131500,194902860,7430,7430,7430,7430,180
|
|
20250106,131400,193565460,7430,7430,7430,7430,44
|
|
20250106,131300,193238540,7430,7430,7430,7430,56
|
|
20250106,131200,192822460,7430,7430,7430,7430,0
|
|
20250106,131100,192822460,7430,7430,7430,7430,0
|
|
20250106,131000,192822460,7430,7410,7430,7410,67
|
|
20250106,130900,192324880,7410,7410,7410,7410,0
|
|
20250106,130800,192324880,7410,7410,7410,7410,20
|
|
20250106,130700,192176680,7440,7440,7440,7440,0
|
|
20250106,130600,192176680,7440,7440,7440,7440,10
|
|
20250106,130500,192102280,7440,7400,7440,7400,1169
|
|
20250106,130400,183445110,7390,7390,7390,7390,0
|
|
20250106,130300,183445110,7390,7390,7390,7390,0
|
|
20250106,130200,183445110,7390,7390,7390,7390,143
|
|
20250106,130100,182388340,7380,7380,7380,7380,0
|
|
20250106,130000,182388340,7380,7380,7380,7380,10
|
|
20250106,125900,182314540,7380,7380,7380,7380,0
|
|
20250106,125800,182314540,7380,7380,7380,7380,0
|
|
20250106,125700,182314540,7380,7380,7380,7380,10
|
|
20250106,125600,182240740,7370,7370,7370,7370,70
|
|
20250106,125500,181724840,7390,7380,7390,7380,36
|
|
20250106,125400,181458910,7380,7380,7380,7380,0
|
|
20250106,125300,181458910,7380,7380,7380,7380,0
|
|
20250106,125200,181458910,7380,7380,7380,7380,0
|
|
20250106,125100,181458910,7380,7380,7380,7380,0
|
|
20250106,125000,181458910,7380,7380,7380,7380,0
|
|
20250106,124900,181458910,7380,7380,7380,7380,0
|
|
20250106,124800,181458910,7380,7380,7380,7380,0
|
|
20250106,124700,181458910,7380,7380,7380,7380,13
|
|
20250106,124600,181362970,7380,7380,7380,7380,0
|
|
20250106,124500,181362970,7380,7400,7400,7380,27
|
|
20250106,124400,181163190,7400,7400,7400,7400,0
|
|
20250106,124300,181163190,7400,7400,7400,7400,0
|
|
20250106,124200,181163190,7400,7400,7400,7400,0
|
|
20250106,124100,181163190,7400,7400,7400,7400,0
|
|
20250106,124000,181163190,7400,7400,7400,7400,0
|
|
20250106,123900,181163190,7400,7400,7400,7400,0
|
|
20250106,123800,181163190,7400,7400,7400,7400,18
|
|
20250106,123700,181029990,7400,7400,7400,7380,48
|
|
20250106,123600,180675180,7390,7390,7390,7390,6
|
|
20250106,123500,180630840,7400,7400,7400,7400,1032
|
|
20250106,123400,172994040,7400,7400,7410,7400,1010
|
|
20250106,123300,165518760,7440,7440,7440,7440,0
|
|
20250106,123200,165518760,7440,7440,7440,7440,0
|
|
20250106,123100,165518760,7440,7440,7440,7440,0
|
|
20250106,123000,165518760,7440,7440,7440,7440,0
|
|
20250106,122900,165518760,7440,7430,7440,7430,50
|
|
20250106,122800,165147110,7440,7440,7440,7440,0
|
|
20250106,122700,165147110,7440,7440,7440,7440,13
|
|
20250106,122600,165050390,7440,7440,7440,7440,342
|
|
20250106,122500,162505910,7440,7370,7450,7370,3441
|
|
20250106,122400,136948830,7370,7370,7370,7370,0
|
|
20250106,122300,136948830,7370,7370,7370,7370,5
|
|
20250106,122200,136911980,7360,7360,7360,7360,0
|
|
20250106,122100,136911980,7360,7360,7360,7360,0
|
|
20250106,122000,136911980,7360,7360,7360,7360,0
|
|
20250106,121900,136911980,7360,7360,7360,7360,24
|
|
20250106,121800,136735340,7360,7360,7360,7360,0
|
|
20250106,121700,136735340,7360,7360,7360,7360,0
|
|
20250106,121600,136735340,7360,7360,7360,7360,0
|
|
20250106,121500,136735340,7360,7360,7360,7360,27
|
|
20250106,121400,136536620,7360,7360,7360,7360,0
|
|
20250106,121300,136536620,7360,7360,7360,7360,0
|
|
20250106,121200,136536620,7360,7360,7360,7360,0
|
|
20250106,121100,136536620,7360,7360,7360,7360,11
|
|
20250106,121000,136455660,7380,7380,7380,7380,0
|
|
20250106,120900,136455660,7380,7380,7380,7380,0
|
|
20250106,120800,136455660,7380,7380,7380,7380,10
|
|
20250106,120700,136381860,7380,7380,7380,7380,5
|
|
20250106,120600,136344960,7380,7380,7380,7380,0
|
|
20250106,120500,136344960,7380,7380,7380,7380,0
|
|
20250106,120400,136344960,7380,7380,7380,7380,0
|
|
20250106,120300,136344960,7380,7380,7380,7380,0
|
|
20250106,120200,136344960,7380,7380,7380,7380,0
|
|
20250106,120100,136344960,7380,7380,7380,7380,8
|
|
20250106,120000,136285920,7380,7380,7380,7380,0
|
|
20250106,115900,136285920,7380,7380,7380,7380,0
|
|
20250106,115800,136285920,7380,7380,7380,7380,0
|
|
20250106,115700,136285920,7380,7380,7380,7380,0
|
|
20250106,115600,136285920,7380,7380,7380,7380,0
|
|
20250106,115500,136285920,7380,7380,7380,7380,0
|
|
20250106,115400,136285920,7380,7380,7380,7380,2
|
|
20250106,115300,136271160,7350,7370,7370,7350,30
|
|
20250106,115200,136050640,7370,7370,7370,7370,14
|
|
20250106,115100,135947460,7370,7370,7370,7370,28
|
|
20250106,115000,135741100,7380,7380,7380,7380,0
|
|
20250106,114900,135741100,7380,7370,7380,7370,59
|
|
20250106,114800,135306110,7350,7350,7350,7350,0
|
|
20250106,114700,135306110,7350,7350,7350,7350,50
|
|
20250106,114600,134938610,7380,7360,7380,7360,100
|
|
20250106,114500,134201340,7350,7350,7350,7350,11
|
|
20250106,114400,134120490,7380,7380,7380,7380,0
|
|
20250106,114300,134120490,7380,7380,7380,7380,0
|
|
20250106,114200,134120490,7380,7380,7380,7380,0
|
|
20250106,114100,134120490,7380,7380,7380,7380,0
|
|
20250106,114000,134120490,7380,7380,7380,7380,0
|
|
20250106,113900,134120490,7380,7380,7380,7380,0
|
|
20250106,113800,134120490,7380,7380,7380,7380,3
|
|
20250106,113700,134098350,7390,7390,7390,7390,0
|
|
20250106,113600,134098350,7390,7390,7390,7390,0
|
|
20250106,113500,134098350,7390,7390,7390,7390,0
|
|
20250106,113400,134098350,7390,7390,7390,7390,2
|
|
20250106,113300,134083570,7380,7350,7380,7350,18
|
|
20250106,113200,133950980,7360,7360,7360,7360,18
|
|
20250106,113100,133818500,7370,7370,7370,7370,0
|
|
20250106,113000,133818500,7370,7370,7370,7370,2
|
|
20250106,112900,133803760,7370,7370,7370,7370,90
|
|
20250106,112800,133140460,7370,7370,7370,7370,0
|
|
20250106,112700,133140460,7370,7380,7380,7370,843
|
|
20250106,112600,126919320,7390,7380,7390,7380,10
|
|
20250106,112500,126845470,7380,7380,7380,7380,0
|
|
20250106,112400,126845470,7380,7380,7380,7380,0
|
|
20250106,112300,126845470,7380,7380,7380,7380,202
|
|
20250106,112200,125354710,7400,7390,7400,7390,33
|
|
20250106,112100,125110760,7380,7380,7380,7380,0
|
|
20250106,112000,125110760,7380,7380,7380,7380,9
|
|
20250106,111900,125044340,7380,7380,7380,7380,0
|
|
20250106,111800,125044340,7380,7380,7380,7380,0
|
|
20250106,111700,125044340,7380,7380,7380,7380,1
|
|
20250106,111600,125036960,7400,7400,7400,7400,0
|
|
20250106,111500,125036960,7400,7400,7400,7400,0
|
|
20250106,111400,125036960,7400,7400,7400,7400,0
|
|
20250106,111300,125036960,7400,7400,7400,7400,66
|
|
20250106,111200,124548560,7370,7370,7370,7370,188
|
|
20250106,111100,123163000,7360,7360,7400,7360,330
|
|
20250106,111000,120727350,7360,7340,7360,7340,459
|
|
20250106,110900,117350200,7340,7340,7340,7340,0
|
|
20250106,110800,117350200,7340,7340,7340,7340,40
|
|
20250106,110700,117056600,7350,7350,7350,7350,4
|
|
20250106,110600,117027200,7330,7330,7330,7330,0
|
|
20250106,110500,117027200,7330,7330,7330,7330,0
|
|
20250106,110400,117027200,7330,7330,7330,7330,300
|
|
20250106,110300,114828200,7350,7350,7350,7350,30
|
|
20250106,110200,114607700,7330,7330,7330,7330,20
|
|
20250106,110100,114461100,7330,7330,7330,7330,566
|
|
20250106,110000,110312320,7330,7330,7330,7330,20
|
|
20250106,105900,110165720,7330,7330,7330,7330,200
|
|
20250106,105800,108699720,7360,7360,7360,7360,0
|
|
20250106,105700,108699720,7360,7360,7360,7360,0
|
|
20250106,105600,108699720,7360,7360,7360,7360,0
|
|
20250106,105500,108699720,7360,7360,7360,7360,1
|
|
20250106,105400,108692360,7350,7350,7350,7350,0
|
|
20250106,105300,108692360,7350,7350,7350,7350,1
|
|
20250106,105200,108685010,7330,7350,7350,7330,300
|
|
20250106,105100,106485850,7350,7350,7350,7350,0
|
|
20250106,105000,106485850,7350,7350,7350,7350,0
|
|
20250106,104900,106485850,7350,7350,7350,7350,0
|
|
20250106,104800,106485850,7350,7350,7350,7350,0
|
|
20250106,104700,106485850,7350,7350,7350,7350,211
|
|
20250106,104600,104935000,7350,7350,7350,7350,3
|
|
20250106,104500,104912950,7370,7370,7370,7370,0
|
|
20250106,104400,104912950,7370,7370,7370,7370,0
|
|
20250106,104300,104912950,7370,7370,7370,7370,1
|
|
20250106,104200,104905580,7370,7370,7370,7370,0
|
|
20250106,104100,104905580,7370,7370,7370,7370,2
|
|
20250106,104000,104890840,7360,7360,7360,7360,11
|
|
20250106,103900,104809880,7350,7350,7350,7350,1
|
|
20250106,103800,104802530,7350,7350,7350,7350,0
|
|
20250106,103700,104802530,7350,7350,7350,7350,0
|
|
20250106,103600,104802530,7350,7350,7350,7350,8
|
|
20250106,103500,104743730,7350,7350,7350,7350,359
|
|
20250106,103400,102105080,7350,7400,7400,7350,135
|
|
20250106,103300,101110550,7400,7390,7420,7390,4065
|
|
20250106,103200,70995090,7370,7350,7370,7340,3247
|
|
20250106,103100,47068140,7320,7320,7320,7320,0
|
|
20250106,103000,47068140,7320,7350,7360,7320,307
|
|
20250106,102900,44809660,7320,7320,7320,7320,100
|
|
20250106,102800,44077660,7320,7320,7320,7320,100
|
|
20250106,102700,43345660,7300,7320,7320,7300,501
|
|
20250106,102600,39678360,7300,7300,7300,7300,0
|
|
20250106,102500,39678360,7300,7310,7310,7300,45
|
|
20250106,102400,39349460,7320,7320,7320,7320,0
|
|
20250106,102300,39349460,7320,7320,7320,7320,0
|
|
20250106,102200,39349460,7320,7320,7320,7320,50
|
|
20250106,102100,38983460,7320,7320,7320,7320,1
|
|
20250106,102000,38976140,7310,7310,7310,7310,0
|
|
20250106,101900,38976140,7310,7300,7310,7300,339
|
|
20250106,101800,36501130,7300,7300,7300,7300,0
|
|
20250106,101700,36501130,7300,7300,7300,7300,0
|
|
20250106,101600,36501130,7300,7300,7300,7300,0
|
|
20250106,101500,36501130,7300,7290,7300,7290,24
|
|
20250106,101400,36326030,7290,7290,7290,7290,0
|
|
20250106,101300,36326030,7290,7290,7290,7290,0
|
|
20250106,101200,36326030,7290,7270,7290,7270,51
|
|
20250106,101100,35954360,7270,7270,7270,7270,9
|
|
20250106,101000,35888930,7300,7300,7300,7300,5
|
|
20250106,100900,35852430,7300,7300,7300,7300,0
|
|
20250106,100800,35852430,7300,7280,7300,7270,25
|
|
20250106,100700,35670460,7300,7300,7300,7300,98
|
|
20250106,100600,34955060,7290,7290,7290,7290,776
|
|
20250106,100500,29298020,7280,7270,7280,7270,267
|
|
20250106,100400,27356500,7270,7270,7270,7270,0
|
|
20250106,100300,27356500,7270,7270,7270,7270,0
|
|
20250106,100200,27356500,7270,7270,7270,7270,0
|
|
20250106,100100,27356500,7270,7270,7270,7270,0
|
|
20250106,100000,27356500,7270,7270,7270,7270,3
|
|
20250106,095900,27334690,7250,7250,7250,7250,0
|
|
20250106,095800,27334690,7250,7250,7250,7250,0
|
|
20250106,095700,27334690,7250,7250,7250,7250,0
|
|
20250106,095600,27334690,7250,7250,7250,7250,0
|
|
20250106,095500,27334690,7250,7280,7280,7250,37
|
|
20250106,095400,27066050,7290,7290,7290,7290,0
|
|
20250106,095300,27066050,7290,7290,7290,7290,0
|
|
20250106,095200,27066050,7290,7290,7290,7290,7
|
|
20250106,095100,27015020,7290,7290,7290,7290,0
|
|
20250106,095000,27015020,7290,7290,7290,7290,0
|
|
20250106,094900,27015020,7290,7290,7290,7290,8
|
|
20250106,094800,26956700,7290,7290,7290,7290,6
|
|
20250106,094700,26912960,7290,7280,7290,7280,165
|
|
20250106,094600,25711740,7280,7280,7280,7280,0
|
|
20250106,094500,25711740,7280,7280,7280,7280,0
|
|
20250106,094400,25711740,7280,7280,7280,7280,7
|
|
20250106,094300,25660780,7270,7270,7270,7270,0
|
|
20250106,094200,25660780,7270,7270,7270,7270,0
|
|
20250106,094100,25660780,7270,7270,7270,7270,10
|
|
20250106,094000,25588080,7280,7280,7280,7280,300
|
|
20250106,093900,23404080,7280,7280,7280,7280,2
|
|
20250106,093800,23389520,7240,7240,7240,7230,37
|
|
20250106,093700,23121650,7270,7240,7270,7240,250
|
|
20250106,093600,21310150,7240,7240,7240,7240,23
|
|
20250106,093500,21143630,7250,7250,7250,7250,11
|
|
20250106,093400,21063880,7280,7280,7280,7280,2
|
|
20250106,093300,21049320,7260,7260,7260,7260,65
|
|
20250106,093200,20577420,7270,7270,7270,7270,10
|
|
20250106,093100,20504720,7280,7280,7280,7280,0
|
|
20250106,093000,20504720,7280,7260,7280,7260,28
|
|
20250106,092900,20301310,7250,7250,7250,7250,0
|
|
20250106,092800,20301310,7250,7250,7250,7250,5
|
|
20250106,092700,20265060,7280,7280,7280,7280,5
|
|
20250106,092600,20228660,7280,7280,7280,7280,0
|
|
20250106,092500,20228660,7280,7280,7280,7280,32
|
|
20250106,092400,19995700,7290,7290,7290,7290,0
|
|
20250106,092300,19995700,7290,7290,7290,7290,10
|
|
20250106,092200,19922800,7250,7250,7250,7250,28
|
|
20250106,092100,19719800,7290,7270,7290,7270,197
|
|
20250106,092000,18284550,7280,7290,7290,7270,62
|
|
20250106,091900,17832690,7290,7290,7290,7290,0
|
|
20250106,091800,17832690,7290,7270,7290,7270,162
|
|
20250106,091700,16653730,7260,7260,7260,7260,0
|
|
20250106,091600,16653730,7260,7260,7260,7260,300
|
|
20250106,091500,14475730,7280,7280,7280,7280,0
|
|
20250106,091400,14475730,7280,7250,7280,7250,354
|
|
20250106,091300,11899510,7240,7240,7240,7240,34
|
|
20250106,091200,11653350,7280,7270,7280,7270,268
|
|
20250106,091100,9704790,7230,7230,7230,7230,35
|
|
20250106,091000,9451740,7270,7270,7270,7270,2
|
|
20250106,090900,9437200,7260,7250,7260,7250,201
|
|
20250106,090800,7979440,7230,7230,7230,7230,25
|
|
20250106,090700,7798690,7250,7250,7250,7250,15
|
|
20250106,090600,7689940,7220,7220,7220,7220,0
|
|
20250106,090500,7689940,7220,7220,7220,7220,16
|
|
20250106,090400,7574420,7270,7270,7270,7270,50
|
|
20250106,090300,7210920,7270,7270,7270,7270,10
|
|
20250106,090200,7138220,7270,7250,7270,7250,256
|
|
20250106,090100,5281560,7250,7250,7250,7250,3
|
|
20250106,090000,5259810,7250,7160,7250,7160,734
|