669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,200500,3662510470,8650,8650,8650,8650,0
|
|
20250113,200400,3662510470,8650,8650,8650,8650,0
|
|
20250113,200300,3662510470,8650,8650,8650,8650,0
|
|
20250113,200200,3662510470,8650,8650,8650,8650,0
|
|
20250113,200100,3662510470,8650,8650,8650,8650,0
|
|
20250113,200000,3662510470,8650,8650,8650,8650,0
|
|
20250113,195900,3662510470,8650,8650,8650,8650,0
|
|
20250113,195800,3662510470,8650,8650,8650,8650,0
|
|
20250113,195700,3662510470,8650,8650,8650,8650,0
|
|
20250113,195600,3662510470,8650,8650,8650,8650,0
|
|
20250113,195500,3662510470,8650,8650,8650,8650,0
|
|
20250113,195400,3662510470,8650,8650,8650,8650,0
|
|
20250113,195300,3662510470,8650,8650,8650,8650,0
|
|
20250113,195200,3662510470,8650,8650,8650,8650,0
|
|
20250113,195100,3662510470,8650,8650,8650,8650,0
|
|
20250113,195000,3662510470,8650,8650,8650,8650,0
|
|
20250113,194900,3662510470,8650,8650,8650,8650,0
|
|
20250113,194800,3662510470,8650,8650,8650,8650,0
|
|
20250113,194700,3662510470,8650,8650,8650,8650,0
|
|
20250113,194600,3662510470,8650,8650,8650,8650,0
|
|
20250113,194500,3662510470,8650,8650,8650,8650,0
|
|
20250113,194400,3662510470,8650,8650,8650,8650,0
|
|
20250113,194300,3662510470,8650,8650,8650,8650,0
|
|
20250113,194200,3662510470,8650,8650,8650,8650,0
|
|
20250113,194100,3662510470,8650,8650,8650,8650,0
|
|
20250113,194000,3662510470,8650,8650,8650,8650,0
|
|
20250113,193900,3662510470,8650,8650,8650,8650,0
|
|
20250113,193800,3662510470,8650,8650,8650,8650,0
|
|
20250113,193700,3662510470,8650,8650,8650,8650,0
|
|
20250113,193600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,193500,3662510470,8650,8650,8650,8650,0
|
|
20250113,193400,3662510470,8650,8650,8650,8650,0
|
|
20250113,193300,3662510470,8650,8650,8650,8650,0
|
|
20250113,193200,3662510470,8650,8650,8650,8650,0
|
|
20250113,193100,3662510470,8650,8650,8650,8650,0
|
|
20250113,193000,3662510470,8650,8650,8650,8650,0
|
|
20250113,192900,3662510470,8650,8650,8650,8650,0
|
|
20250113,192800,3662510470,8650,8650,8650,8650,0
|
|
20250113,192700,3662510470,8650,8650,8650,8650,0
|
|
20250113,192600,3662510470,8650,8650,8650,8650,0
|
|
20250113,192500,3662510470,8650,8650,8650,8650,0
|
|
20250113,192400,3662510470,8650,8650,8650,8650,0
|
|
20250113,192300,3662510470,8650,8650,8650,8650,0
|
|
20250113,192200,3662510470,8650,8650,8650,8650,0
|
|
20250113,192100,3662510470,8650,8650,8650,8650,0
|
|
20250113,192000,3662510470,8650,8650,8650,8650,0
|
|
20250113,191900,3662510470,8650,8650,8650,8650,0
|
|
20250113,191800,3662510470,8650,8650,8650,8650,0
|
|
20250113,191700,3662510470,8650,8650,8650,8650,0
|
|
20250113,191600,3662510470,8650,8650,8650,8650,0
|
|
20250113,191500,3662510470,8650,8650,8650,8650,0
|
|
20250113,191400,3662510470,8650,8650,8650,8650,0
|
|
20250113,191300,3662510470,8650,8650,8650,8650,0
|
|
20250113,191200,3662510470,8650,8650,8650,8650,0
|
|
20250113,191100,3662510470,8650,8650,8650,8650,0
|
|
20250113,191000,3662510470,8650,8650,8650,8650,0
|
|
20250113,190900,3662510470,8650,8650,8650,8650,0
|
|
20250113,190800,3662510470,8650,8650,8650,8650,0
|
|
20250113,190700,3662510470,8650,8650,8650,8650,0
|
|
20250113,190600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,190500,3662510470,8650,8650,8650,8650,0
|
|
20250113,190400,3662510470,8650,8650,8650,8650,0
|
|
20250113,190300,3662510470,8650,8650,8650,8650,0
|
|
20250113,190200,3662510470,8650,8650,8650,8650,0
|
|
20250113,190100,3662510470,8650,8650,8650,8650,0
|
|
20250113,190000,3662510470,8650,8650,8650,8650,0
|
|
20250113,185900,3662510470,8650,8650,8650,8650,0
|
|
20250113,185800,3662510470,8650,8650,8650,8650,0
|
|
20250113,185700,3662510470,8650,8650,8650,8650,0
|
|
20250113,185600,3662510470,8650,8650,8650,8650,0
|
|
20250113,185500,3662510470,8650,8650,8650,8650,0
|
|
20250113,185400,3662510470,8650,8650,8650,8650,0
|
|
20250113,185300,3662510470,8650,8650,8650,8650,0
|
|
20250113,185200,3662510470,8650,8650,8650,8650,0
|
|
20250113,185100,3662510470,8650,8650,8650,8650,0
|
|
20250113,185000,3662510470,8650,8650,8650,8650,0
|
|
20250113,184900,3662510470,8650,8650,8650,8650,0
|
|
20250113,184800,3662510470,8650,8650,8650,8650,0
|
|
20250113,184700,3662510470,8650,8650,8650,8650,0
|
|
20250113,184600,3662510470,8650,8650,8650,8650,0
|
|
20250113,184500,3662510470,8650,8650,8650,8650,0
|
|
20250113,184400,3662510470,8650,8650,8650,8650,0
|
|
20250113,184300,3662510470,8650,8650,8650,8650,0
|
|
20250113,184200,3662510470,8650,8650,8650,8650,0
|
|
20250113,184100,3662510470,8650,8650,8650,8650,0
|
|
20250113,184000,3662510470,8650,8650,8650,8650,0
|
|
20250113,183900,3662510470,8650,8650,8650,8650,0
|
|
20250113,183800,3662510470,8650,8650,8650,8650,0
|
|
20250113,183700,3662510470,8650,8650,8650,8650,0
|
|
20250113,183600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,183500,3662510470,8650,8650,8650,8650,0
|
|
20250113,183400,3662510470,8650,8650,8650,8650,0
|
|
20250113,183300,3662510470,8650,8650,8650,8650,0
|
|
20250113,183200,3662510470,8650,8650,8650,8650,0
|
|
20250113,183100,3662510470,8650,8650,8650,8650,0
|
|
20250113,183000,3662510470,8650,8650,8650,8650,0
|
|
20250113,182900,3662510470,8650,8650,8650,8650,0
|
|
20250113,182800,3662510470,8650,8650,8650,8650,0
|
|
20250113,182700,3662510470,8650,8650,8650,8650,0
|
|
20250113,182600,3662510470,8650,8650,8650,8650,0
|
|
20250113,182500,3662510470,8650,8650,8650,8650,0
|
|
20250113,182400,3662510470,8650,8650,8650,8650,0
|
|
20250113,182300,3662510470,8650,8650,8650,8650,0
|
|
20250113,182200,3662510470,8650,8650,8650,8650,0
|
|
20250113,182100,3662510470,8650,8650,8650,8650,0
|
|
20250113,182000,3662510470,8650,8650,8650,8650,0
|
|
20250113,181900,3662510470,8650,8650,8650,8650,0
|
|
20250113,181800,3662510470,8650,8650,8650,8650,0
|
|
20250113,181700,3662510470,8650,8650,8650,8650,0
|
|
20250113,181600,3662510470,8650,8650,8650,8650,0
|
|
20250113,181500,3662510470,8650,8650,8650,8650,0
|
|
20250113,181400,3662510470,8650,8650,8650,8650,0
|
|
20250113,181300,3662510470,8650,8650,8650,8650,0
|
|
20250113,181200,3662510470,8650,8650,8650,8650,0
|
|
20250113,181100,3662510470,8650,8650,8650,8650,0
|
|
20250113,181000,3662510470,8650,8650,8650,8650,0
|
|
20250113,180900,3662510470,8650,8650,8650,8650,0
|
|
20250113,180800,3662510470,8650,8650,8650,8650,0
|
|
20250113,180700,3662510470,8650,8650,8650,8650,0
|
|
20250113,180600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,180500,3662510470,8650,8650,8650,8650,0
|
|
20250113,180400,3662510470,8650,8650,8650,8650,0
|
|
20250113,180300,3662510470,8650,8650,8650,8650,0
|
|
20250113,180200,3662510470,8650,8650,8650,8650,0
|
|
20250113,180100,3662510470,8650,8650,8650,8650,0
|
|
20250113,180000,3662510470,8650,8650,8650,8650,0
|
|
20250113,175900,3662510470,8650,8650,8650,8650,0
|
|
20250113,175800,3662510470,8650,8650,8650,8650,0
|
|
20250113,175700,3662510470,8650,8650,8650,8650,0
|
|
20250113,175600,3662510470,8650,8650,8650,8650,0
|
|
20250113,175500,3662510470,8650,8650,8650,8650,0
|
|
20250113,175400,3662510470,8650,8650,8650,8650,0
|
|
20250113,175300,3662510470,8650,8650,8650,8650,0
|
|
20250113,175200,3662510470,8650,8650,8650,8650,0
|
|
20250113,175100,3662510470,8650,8650,8650,8650,0
|
|
20250113,175000,3662510470,8650,8650,8650,8650,0
|
|
20250113,174900,3662510470,8650,8650,8650,8650,0
|
|
20250113,174800,3662510470,8650,8650,8650,8650,0
|
|
20250113,174700,3662510470,8650,8650,8650,8650,0
|
|
20250113,174600,3662510470,8650,8650,8650,8650,0
|
|
20250113,174500,3662510470,8650,8650,8650,8650,0
|
|
20250113,174400,3662510470,8650,8650,8650,8650,0
|
|
20250113,174300,3662510470,8650,8650,8650,8650,0
|
|
20250113,174200,3662510470,8650,8650,8650,8650,0
|
|
20250113,174100,3662510470,8650,8650,8650,8650,0
|
|
20250113,174000,3662510470,8650,8650,8650,8650,0
|
|
20250113,173900,3662510470,8650,8650,8650,8650,0
|
|
20250113,173800,3662510470,8650,8650,8650,8650,0
|
|
20250113,173700,3662510470,8650,8650,8650,8650,0
|
|
20250113,173600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,173500,3662510470,8650,8650,8650,8650,0
|
|
20250113,173400,3662510470,8650,8650,8650,8650,0
|
|
20250113,173300,3662510470,8650,8650,8650,8650,0
|
|
20250113,173200,3662510470,8650,8650,8650,8650,0
|
|
20250113,173100,3662510470,8650,8650,8650,8650,0
|
|
20250113,173000,3662510470,8650,8650,8650,8650,0
|
|
20250113,172900,3662510470,8650,8650,8650,8650,0
|
|
20250113,172800,3662510470,8650,8650,8650,8650,0
|
|
20250113,172700,3662510470,8650,8650,8650,8650,0
|
|
20250113,172600,3662510470,8650,8650,8650,8650,0
|
|
20250113,172500,3662510470,8650,8650,8650,8650,0
|
|
20250113,172400,3662510470,8650,8650,8650,8650,0
|
|
20250113,172300,3662510470,8650,8650,8650,8650,0
|
|
20250113,172200,3662510470,8650,8650,8650,8650,0
|
|
20250113,172100,3662510470,8650,8650,8650,8650,0
|
|
20250113,172000,3662510470,8650,8650,8650,8650,0
|
|
20250113,171900,3662510470,8650,8650,8650,8650,0
|
|
20250113,171800,3662510470,8650,8650,8650,8650,0
|
|
20250113,171700,3662510470,8650,8650,8650,8650,0
|
|
20250113,171600,3662510470,8650,8650,8650,8650,0
|
|
20250113,171500,3662510470,8650,8650,8650,8650,0
|
|
20250113,171400,3662510470,8650,8650,8650,8650,0
|
|
20250113,171300,3662510470,8650,8650,8650,8650,0
|
|
20250113,171200,3662510470,8650,8650,8650,8650,0
|
|
20250113,171100,3662510470,8650,8650,8650,8650,0
|
|
20250113,171000,3662510470,8650,8650,8650,8650,0
|
|
20250113,170900,3662510470,8650,8650,8650,8650,0
|
|
20250113,170800,3662510470,8650,8650,8650,8650,0
|
|
20250113,170700,3662510470,8650,8650,8650,8650,0
|
|
20250113,170600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,170500,3662510470,8650,8650,8650,8650,0
|
|
20250113,170400,3662510470,8650,8650,8650,8650,0
|
|
20250113,170300,3662510470,8650,8650,8650,8650,0
|
|
20250113,170200,3662510470,8650,8650,8650,8650,0
|
|
20250113,170100,3662510470,8650,8650,8650,8650,0
|
|
20250113,170000,3662510470,8650,8650,8650,8650,0
|
|
20250113,165900,3662510470,8650,8650,8650,8650,0
|
|
20250113,165800,3662510470,8650,8650,8650,8650,0
|
|
20250113,165700,3662510470,8650,8650,8650,8650,0
|
|
20250113,165600,3662510470,8650,8650,8650,8650,0
|
|
20250113,165500,3662510470,8650,8650,8650,8650,0
|
|
20250113,165400,3662510470,8650,8650,8650,8650,0
|
|
20250113,165300,3662510470,8650,8650,8650,8650,0
|
|
20250113,165200,3662510470,8650,8650,8650,8650,0
|
|
20250113,165100,3662510470,8650,8650,8650,8650,0
|
|
20250113,165000,3662510470,8650,8650,8650,8650,0
|
|
20250113,164900,3662510470,8650,8650,8650,8650,0
|
|
20250113,164800,3662510470,8650,8650,8650,8650,0
|
|
20250113,164700,3662510470,8650,8650,8650,8650,0
|
|
20250113,164600,3662510470,8650,8650,8650,8650,0
|
|
20250113,164500,3662510470,8650,8650,8650,8650,0
|
|
20250113,164400,3662510470,8650,8650,8650,8650,0
|
|
20250113,164300,3662510470,8650,8650,8650,8650,0
|
|
20250113,164200,3662510470,8650,8650,8650,8650,0
|
|
20250113,164100,3662510470,8650,8650,8650,8650,0
|
|
20250113,164000,3662510470,8650,8650,8650,8650,0
|
|
20250113,163900,3662510470,8650,8650,8650,8650,0
|
|
20250113,163800,3662510470,8650,8650,8650,8650,0
|
|
20250113,163700,3662510470,8650,8650,8650,8650,0
|
|
20250113,163600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,163500,3662510470,8650,8650,8650,8650,0
|
|
20250113,163400,3662510470,8650,8650,8650,8650,0
|
|
20250113,163300,3662510470,8650,8650,8650,8650,0
|
|
20250113,163200,3662510470,8650,8650,8650,8650,0
|
|
20250113,163100,3662510470,8650,8650,8650,8650,0
|
|
20250113,163000,3662510470,8650,8650,8650,8650,0
|
|
20250113,162900,3662510470,8650,8650,8650,8650,0
|
|
20250113,162800,3662510470,8650,8650,8650,8650,0
|
|
20250113,162700,3662510470,8650,8650,8650,8650,0
|
|
20250113,162600,3662510470,8650,8650,8650,8650,0
|
|
20250113,162500,3662510470,8650,8650,8650,8650,0
|
|
20250113,162400,3662510470,8650,8650,8650,8650,0
|
|
20250113,162300,3662510470,8650,8650,8650,8650,0
|
|
20250113,162200,3662510470,8650,8650,8650,8650,0
|
|
20250113,162100,3662510470,8650,8650,8650,8650,0
|
|
20250113,162000,3662510470,8650,8650,8650,8650,0
|
|
20250113,161900,3662510470,8650,8650,8650,8650,0
|
|
20250113,161800,3662510470,8650,8650,8650,8650,0
|
|
20250113,161700,3662510470,8650,8650,8650,8650,0
|
|
20250113,161600,3662510470,8650,8650,8650,8650,0
|
|
20250113,161500,3662510470,8650,8650,8650,8650,0
|
|
20250113,161400,3662510470,8650,8650,8650,8650,0
|
|
20250113,161300,3662510470,8650,8650,8650,8650,0
|
|
20250113,161200,3662510470,8650,8650,8650,8650,0
|
|
20250113,161100,3662510470,8650,8650,8650,8650,0
|
|
20250113,161000,3662510470,8650,8650,8650,8650,0
|
|
20250113,160900,3662510470,8650,8650,8650,8650,0
|
|
20250113,160800,3662510470,8650,8650,8650,8650,0
|
|
20250113,160700,3662510470,8650,8650,8650,8650,0
|
|
20250113,160600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,160500,3662510470,8650,8650,8650,8650,0
|
|
20250113,160400,3662510470,8650,8650,8650,8650,0
|
|
20250113,160300,3662510470,8650,8650,8650,8650,0
|
|
20250113,160200,3662510470,8650,8650,8650,8650,0
|
|
20250113,160100,3662510470,8650,8650,8650,8650,0
|
|
20250113,160000,3662510470,8650,8650,8650,8650,0
|
|
20250113,155900,3662510470,8650,8650,8650,8650,0
|
|
20250113,155800,3662510470,8650,8650,8650,8650,0
|
|
20250113,155700,3662510470,8650,8650,8650,8650,0
|
|
20250113,155600,3662510470,8650,8650,8650,8650,0
|
|
20250113,155500,3662510470,8650,8650,8650,8650,0
|
|
20250113,155400,3662510470,8650,8650,8650,8650,0
|
|
20250113,155300,3662510470,8650,8650,8650,8650,0
|
|
20250113,155200,3662510470,8650,8650,8650,8650,0
|
|
20250113,155100,3662510470,8650,8650,8650,8650,0
|
|
20250113,155000,3662510470,8650,8650,8650,8650,0
|
|
20250113,154900,3662510470,8650,8650,8650,8650,0
|
|
20250113,154800,3662510470,8650,8650,8650,8650,0
|
|
20250113,154700,3662510470,8650,8650,8650,8650,0
|
|
20250113,154600,3662510470,8650,8650,8650,8650,0
|
|
20250113,154500,3662510470,8650,8650,8650,8650,0
|
|
20250113,154400,3662510470,8650,8650,8650,8650,0
|
|
20250113,154300,3662510470,8650,8650,8650,8650,0
|
|
20250113,154200,3662510470,8650,8650,8650,8650,0
|
|
20250113,154100,3662510470,8650,8650,8650,8650,0
|
|
20250113,154000,3662510470,8650,8650,8650,8650,0
|
|
20250113,153900,3662510470,8650,8650,8650,8650,0
|
|
20250113,153800,3662510470,8650,8650,8650,8650,0
|
|
20250113,153700,3662510470,8650,8650,8650,8650,0
|
|
20250113,153600,3662510470,8650,8650,8650,8650,14181
|
|
20250113,153500,3662510470,8650,8650,8650,8650,0
|
|
20250113,153400,3662510470,8650,8650,8650,8650,0
|
|
20250113,153300,3662510470,8650,8650,8650,8650,0
|
|
20250113,153200,3662510470,8650,8650,8650,8650,0
|
|
20250113,153100,3662510470,8650,8650,8650,8650,0
|
|
20250113,153000,3662510470,8650,8650,8650,8650,14181
|
|
20250113,152900,3539844820,8660,8660,8660,8660,0
|
|
20250113,152800,3539844820,8660,8660,8660,8660,0
|
|
20250113,152700,3539844820,8660,8660,8660,8660,0
|
|
20250113,152600,3539844820,8660,8660,8660,8660,0
|
|
20250113,152500,3539844820,8660,8660,8660,8660,0
|
|
20250113,152400,3539844820,8660,8660,8660,8660,0
|
|
20250113,152300,3539844820,8660,8660,8660,8660,0
|
|
20250113,152200,3539844820,8660,8660,8660,8660,0
|
|
20250113,152100,3539844820,8660,8660,8660,8660,0
|
|
20250113,152000,3539844820,8660,8660,8660,8660,0
|
|
20250113,151900,3539844820,8660,8690,8700,8660,916
|
|
20250113,151800,3531901170,8660,8660,8690,8660,3648
|
|
20250113,151700,3500263660,8660,8660,8670,8660,412
|
|
20250113,151600,3496695500,8660,8650,8670,8650,1516
|
|
20250113,151500,3483569420,8650,8650,8670,8650,1942
|
|
20250113,151400,3466758590,8650,8660,8660,8650,576
|
|
20250113,151300,3461773010,8660,8660,8660,8660,402
|
|
20250113,151200,3458291690,8660,8660,8670,8650,397
|
|
20250113,151100,3454853920,8660,8660,8660,8650,425
|
|
20250113,151000,3451176120,8660,8660,8670,8650,1905
|
|
20250113,150900,3434680710,8660,8670,8670,8660,446
|
|
20250113,150800,3430816240,8670,8670,8670,8660,180
|
|
20250113,150700,3429255860,8670,8670,8670,8660,342
|
|
20250113,150600,3426293770,8670,8670,8670,8660,511
|
|
20250113,150500,3421868060,8670,8650,8670,8650,2391
|
|
20250113,150400,3401152050,8650,8660,8660,8650,218
|
|
20250113,150300,3399265930,8660,8650,8660,8650,4074
|
|
20250113,150200,3364023130,8660,8650,8660,8650,1190
|
|
20250113,150100,3353721050,8660,8660,8660,8660,152
|
|
20250113,150000,3352404730,8650,8660,8660,8650,549
|
|
20250113,145900,3347653150,8660,8660,8670,8650,359
|
|
20250113,145800,3344544010,8660,8670,8670,8660,2098
|
|
20250113,145700,3326374530,8660,8660,8660,8660,150
|
|
20250113,145600,3325075530,8660,8670,8670,8660,750
|
|
20250113,145500,3318580030,8670,8660,8670,8660,255
|
|
20250113,145400,3316371720,8660,8660,8660,8660,1326
|
|
20250113,145300,3304888560,8670,8660,8670,8660,98
|
|
20250113,145200,3304039840,8660,8660,8660,8660,173
|
|
20250113,145100,3302541660,8660,8660,8660,8650,2364
|
|
20250113,145000,3282084420,8660,8680,8680,8650,3854
|
|
20250113,144900,3248734950,8680,8680,8680,8660,233
|
|
20250113,144800,3246716480,8680,8660,8680,8660,158
|
|
20250113,144700,3245347800,8660,8680,8680,8660,1797
|
|
20250113,144600,3229771930,8670,8670,8680,8670,558
|
|
20250113,144500,3224932070,8670,8670,8670,8670,4
|
|
20250113,144400,3224897390,8670,8670,8670,8660,505
|
|
20250113,144300,3220522540,8670,8650,8700,8650,1864
|
|
20250113,144200,3204359520,8650,8670,8690,8650,4435
|
|
20250113,144100,3165901740,8660,8670,8670,8660,309
|
|
20250113,144000,3163225430,8660,8660,8660,8660,115
|
|
20250113,143900,3162229530,8660,8660,8660,8660,381
|
|
20250113,143800,3158930070,8660,8670,8670,8660,1042
|
|
20250113,143700,3149903020,8670,8670,8670,8660,1664
|
|
20250113,143600,3135480370,8670,8670,8670,8670,138
|
|
20250113,143500,3134283910,8670,8670,8670,8670,67
|
|
20250113,143400,3133703020,8680,8680,8680,8670,13
|
|
20250113,143300,3133590290,8680,8680,8680,8680,5
|
|
20250113,143200,3133546890,8670,8670,8670,8670,202
|
|
20250113,143100,3131795550,8670,8680,8680,8660,178
|
|
20250113,143000,3130252070,8660,8670,8670,8660,2976
|
|
20250113,142900,3104474160,8670,8670,8670,8660,514
|
|
20250113,142800,3100020970,8670,8680,8680,8670,592
|
|
20250113,142700,3094888230,8680,8680,8690,8670,945
|
|
20250113,142600,3086692260,8680,8690,8690,8680,61
|
|
20250113,142500,3086162740,8670,8690,8700,8670,2272
|
|
20250113,142400,3066437870,8690,8690,8690,8680,1158
|
|
20250113,142300,3056375740,8690,8690,8690,8680,3
|
|
20250113,142200,3056349680,8690,8690,8690,8680,479
|
|
20250113,142100,3052190230,8690,8680,8690,8680,643
|
|
20250113,142000,3046607560,8690,8690,8690,8690,331
|
|
20250113,141900,3043731170,8700,8690,8700,8690,212
|
|
20250113,141800,3041886890,8690,8690,8700,8690,106
|
|
20250113,141700,3040965740,8680,8670,8680,8670,170
|
|
20250113,141600,3039490390,8670,8670,8670,8660,960
|
|
20250113,141500,3031167560,8670,8690,8710,8650,18032
|
|
20250113,141400,2874808600,8700,8700,8700,8700,88
|
|
20250113,141300,2874043000,8700,8700,8700,8700,279
|
|
20250113,141200,2871615700,8700,8700,8700,8690,388
|
|
20250113,141100,2868241510,8700,8710,8710,8690,812
|
|
20250113,141000,2861183900,8710,8700,8710,8690,659
|
|
20250113,140900,2855454220,8700,8710,8710,8700,72
|
|
20250113,140800,2854827150,8710,8710,8710,8700,866
|
|
20250113,140700,2847290770,8700,8700,8710,8700,388
|
|
20250113,140600,2843914230,8720,8710,8720,8710,11
|
|
20250113,140500,2843818360,8700,8710,8720,8690,1670
|
|
20250113,140400,2829291160,8710,8700,8710,8700,159
|
|
20250113,140300,2827907680,8700,8700,8700,8700,70
|
|
20250113,140200,2827298680,8700,8690,8710,8690,112
|
|
20250113,140100,2826325260,8690,8700,8710,8690,1175
|
|
20250113,140000,2816113490,8700,8700,8700,8700,434
|
|
20250113,135900,2812337690,8710,8700,8710,8690,461
|
|
20250113,135800,2808329460,8700,8700,8710,8700,1135
|
|
20250113,135700,2798454090,8700,8700,8720,8690,259
|
|
20250113,135600,2796201040,8690,8710,8720,8690,1779
|
|
20250113,135500,2780725250,8710,8710,8720,8710,81
|
|
20250113,135400,2780019610,8710,8700,8710,8700,249
|
|
20250113,135300,2777852960,8700,8700,8700,8690,1289
|
|
20250113,135200,2766650400,8700,8700,8700,8700,128
|
|
20250113,135100,2765536800,8690,8700,8700,8690,535
|
|
20250113,135000,2760884170,8700,8700,8700,8700,142
|
|
20250113,134900,2759648770,8700,8700,8700,8700,147
|
|
20250113,134800,2758369870,8700,8700,8700,8690,399
|
|
20250113,134700,2754900310,8690,8690,8690,8690,91
|
|
20250113,134600,2754109520,8690,8690,8690,8690,0
|
|
20250113,134500,2754109520,8690,8710,8710,8690,610
|
|
20250113,134400,2748804370,8710,8710,8710,8710,108
|
|
20250113,134300,2747863690,8700,8700,8700,8700,241
|
|
20250113,134200,2745766990,8700,8700,8700,8690,516
|
|
20250113,134100,2741279470,8700,8700,8710,8700,1162
|
|
20250113,134000,2731168160,8690,8700,8700,8690,165
|
|
20250113,133900,2729734300,8690,8690,8690,8690,1
|
|
20250113,133800,2729725610,8690,8700,8700,8690,34
|
|
20250113,133700,2729430140,8690,8690,8690,8690,279
|
|
20250113,133600,2727005630,8690,8690,8690,8690,609
|
|
20250113,133500,2721713420,8690,8690,8700,8690,730
|
|
20250113,133400,2715366050,8690,8700,8710,8690,1214
|
|
20250113,133300,2704802250,8700,8710,8710,8700,301
|
|
20250113,133200,2702181740,8710,8710,8710,8710,124
|
|
20250113,133100,2701101700,8710,8700,8710,8690,236
|
|
20250113,133000,2699048120,8690,8690,8690,8690,3
|
|
20250113,132900,2699022050,8690,8700,8700,8690,1737
|
|
20250113,132800,2683914910,8690,8700,8700,8690,368
|
|
20250113,132700,2680716450,8690,8690,8700,8690,214
|
|
20250113,132600,2678855610,8700,8690,8700,8690,1444
|
|
20250113,132500,2666307010,8690,8690,8690,8690,35
|
|
20250113,132400,2666002860,8690,8690,8690,8690,478
|
|
20250113,132300,2661849040,8700,8700,8700,8700,32
|
|
20250113,132200,2661570640,8690,8700,8700,8690,67
|
|
20250113,132100,2660988310,8690,8690,8690,8690,564
|
|
20250113,132000,2656087150,8690,8690,8690,8680,108
|
|
20250113,131900,2655148960,8690,8690,8690,8690,459
|
|
20250113,131800,2651160250,8690,8690,8690,8690,5936
|
|
20250113,131700,2599576410,8690,8690,8690,8690,25
|
|
20250113,131600,2599359160,8690,8690,8690,8690,100
|
|
20250113,131500,2598490160,8690,8690,8690,8690,261
|
|
20250113,131400,2596222070,8690,8700,8700,8690,96
|
|
20250113,131300,2595387610,8690,8690,8700,8690,2360
|
|
20250113,131200,2574867070,8690,8700,8700,8690,495
|
|
20250113,131100,2570563280,8690,8690,8690,8690,49
|
|
20250113,131000,2570137470,8690,8690,8700,8690,78
|
|
20250113,130900,2569459450,8690,8690,8700,8690,268
|
|
20250113,130800,2567128860,8690,8700,8700,8690,213
|
|
20250113,130700,2565277870,8690,8700,8700,8690,570
|
|
20250113,130600,2560320650,8700,8700,8700,8700,27
|
|
20250113,130500,2560085750,8700,8700,8700,8690,89
|
|
20250113,130400,2559311730,8700,8690,8700,8690,11
|
|
20250113,130300,2559216040,8690,8690,8690,8680,224
|
|
20250113,130200,2557270670,8690,8700,8700,8680,826
|
|
20250113,130100,2550087940,8700,8700,8700,8700,958
|
|
20250113,130000,2541753340,8700,8690,8700,8680,572
|
|
20250113,125900,2536784300,8690,8680,8690,8680,83
|
|
20250113,125800,2536063240,8680,8700,8700,8680,777
|
|
20250113,125700,2529311550,8700,8700,8700,8690,1171
|
|
20250113,125600,2519134850,8700,8700,8710,8700,140
|
|
20250113,125500,2517916820,8700,8700,8700,8690,153
|
|
20250113,125400,2516585920,8700,8700,8700,8700,218
|
|
20250113,125300,2514689320,8700,8700,8700,8700,26
|
|
20250113,125200,2514463120,8700,8700,8700,8690,38
|
|
20250113,125100,2514132750,8700,8700,8700,8690,65
|
|
20250113,125000,2513567610,8700,8710,8710,8690,230
|
|
20250113,124900,2511567560,8710,8710,8710,8710,40
|
|
20250113,124800,2511219160,8690,8700,8710,8690,3648
|
|
20250113,124700,2479515560,8700,8710,8730,8700,224
|
|
20250113,124600,2477564900,8710,8710,8710,8710,117
|
|
20250113,124500,2476545830,8710,8700,8710,8700,35
|
|
20250113,124400,2476241320,8700,8700,8700,8700,352
|
|
20250113,124300,2473178920,8690,8700,8720,8690,89
|
|
20250113,124200,2472404490,8700,8700,8700,8700,22
|
|
20250113,124100,2472213090,8690,8700,8700,8690,1040
|
|
20250113,124000,2463175090,8700,8700,8700,8690,212
|
|
20250113,123900,2461331020,8700,8710,8710,8690,2244
|
|
20250113,123800,2441806270,8700,8700,8710,8700,160
|
|
20250113,123700,2440413000,8700,8700,8710,8700,245
|
|
20250113,123600,2438281450,8700,8700,8700,8700,92
|
|
20250113,123500,2437481050,8700,8700,8700,8690,124
|
|
20250113,123400,2436403360,8710,8710,8710,8710,31
|
|
20250113,123300,2436133350,8710,8700,8710,8700,140
|
|
20250113,123200,2434915250,8690,8710,8710,8690,82
|
|
20250113,123100,2434201230,8710,8700,8710,8700,944
|
|
20250113,123000,2425985600,8700,8700,8710,8700,254
|
|
20250113,122900,2423775790,8700,8700,8700,8700,642
|
|
20250113,122800,2418190390,8700,8710,8710,8700,1391
|
|
20250113,122700,2406081390,8710,8720,8720,8700,176
|
|
20250113,122600,2404548640,8700,8700,8700,8700,60
|
|
20250113,122500,2404026640,8700,8710,8710,8700,8468
|
|
20250113,122400,2330352700,8710,8710,8710,8700,3671
|
|
20250113,122300,2298384290,8710,8720,8720,8710,165
|
|
20250113,122200,2296947130,8720,8720,8720,8710,1261
|
|
20250113,122100,2285954990,8710,8730,8730,8710,1610
|
|
20250113,122000,2271917570,8730,8730,8730,8730,3
|
|
20250113,121900,2271891380,8720,8730,8730,8720,344
|
|
20250113,121800,2268891560,8730,8730,8730,8730,11
|
|
20250113,121700,2268795530,8720,8720,8730,8720,557
|
|
20250113,121600,2263938480,8730,8730,8730,8720,796
|
|
20250113,121500,2256989480,8730,8730,8730,8730,1660
|
|
20250113,121400,2242497680,8730,8740,8750,8730,215
|
|
20250113,121300,2240617850,8740,8740,8740,8740,1154
|
|
20250113,121200,2230531890,8730,8730,8730,8730,412
|
|
20250113,121100,2226935130,8730,8730,8730,8730,372
|
|
20250113,121000,2223687570,8720,8740,8750,8720,587
|
|
20250113,120900,2218565630,8730,8730,8730,8720,887
|
|
20250113,120800,2210822280,8730,8730,8730,8730,155
|
|
20250113,120700,2209469130,8740,8730,8740,8730,262
|
|
20250113,120600,2207180050,8740,8740,8740,8730,520
|
|
20250113,120500,2202638480,8760,8760,8760,8760,0
|
|
20250113,120400,2202638480,8760,8740,8760,8740,194
|
|
20250113,120300,2200942880,8740,8740,8740,8740,63
|
|
20250113,120200,2200392260,8760,8760,8760,8760,7
|
|
20250113,120100,2200330940,8730,8750,8750,8730,757
|
|
20250113,120000,2193710410,8720,8720,8720,8720,0
|
|
20250113,115900,2193710410,8720,8740,8740,8720,210
|
|
20250113,115800,2191878010,8740,8750,8750,8740,280
|
|
20250113,115700,2189430700,8740,8730,8740,8730,248
|
|
20250113,115600,2187264180,8730,8740,8750,8730,542
|
|
20250113,115500,2182529090,8740,8740,8740,8740,107
|
|
20250113,115400,2181593910,8740,8740,8740,8740,141
|
|
20250113,115300,2180361570,8740,8730,8740,8730,107
|
|
20250113,115200,2179427390,8730,8740,8740,8730,114
|
|
20250113,115100,2178432160,8730,8740,8740,8730,421
|
|
20250113,115000,2174756330,8740,8740,8740,8740,600
|
|
20250113,114900,2169512330,8730,8730,8730,8730,0
|
|
20250113,114800,2169512330,8730,8730,8730,8730,218
|
|
20250113,114700,2167609190,8730,8730,8730,8730,5
|
|
20250113,114600,2167565540,8720,8720,8720,8710,749
|
|
20250113,114500,2161038270,8720,8730,8730,8720,676
|
|
20250113,114400,2155138380,8720,8720,8730,8720,186
|
|
20250113,114300,2153516440,8710,8720,8730,8710,481
|
|
20250113,114200,2149323520,8720,8710,8720,8710,85
|
|
20250113,114100,2148582770,8720,8720,8720,8720,30
|
|
20250113,114000,2148321170,8720,8720,8720,8720,60
|
|
20250113,113900,2147797970,8720,8710,8720,8710,580
|
|
20250113,113800,2142745820,8720,8730,8730,8710,1272
|
|
20250113,113700,2131656420,8740,8740,8740,8740,1
|
|
20250113,113600,2131647680,8740,8740,8740,8740,57
|
|
20250113,113500,2131149500,8720,8740,8740,8720,188
|
|
20250113,113400,2129508600,8740,8740,8740,8740,109
|
|
20250113,113300,2128555940,8730,8740,8740,8730,46
|
|
20250113,113200,2128153920,8740,8740,8740,8740,333
|
|
20250113,113100,2125243500,8740,8740,8740,8720,128
|
|
20250113,113000,2124126760,8740,8720,8740,8720,237
|
|
20250113,112900,2122055990,8720,8730,8730,8720,41
|
|
20250113,112800,2121698310,8720,8720,8740,8720,506
|
|
20250113,112700,2117283010,8730,8730,8730,8730,147
|
|
20250113,112600,2115999700,8730,8730,8730,8730,12
|
|
20250113,112500,2115894940,8720,8720,8720,8720,80
|
|
20250113,112400,2115197340,8720,8720,8720,8720,100
|
|
20250113,112300,2114325340,8720,8720,8720,8720,72
|
|
20250113,112200,2113697500,8720,8710,8720,8710,282
|
|
20250113,112100,2111240270,8720,8700,8720,8700,26
|
|
20250113,112000,2111013570,8700,8710,8730,8700,263
|
|
20250113,111900,2108720880,8710,8730,8730,8710,28
|
|
20250113,111800,2108476900,8710,8710,8720,8710,328
|
|
20250113,111700,2105619920,8710,8710,8710,8710,29
|
|
20250113,111600,2105367330,8690,8700,8710,8690,1341
|
|
20250113,111500,2093704130,8700,8700,8700,8700,18
|
|
20250113,111400,2093547530,8700,8720,8730,8690,579
|
|
20250113,111300,2088503610,8710,8710,8710,8710,35
|
|
20250113,111200,2088198760,8710,8710,8710,8710,5
|
|
20250113,111100,2088155210,8700,8720,8730,8700,1316
|
|
20250113,111000,2076685550,8720,8720,8720,8700,80
|
|
20250113,110900,2075988010,8700,8710,8710,8700,140
|
|
20250113,110800,2074769950,8700,8710,8710,8690,196
|
|
20250113,110700,2073064790,8690,8690,8710,8690,987
|
|
20250113,110600,2064474980,8690,8700,8710,8690,226
|
|
20250113,110500,2062508580,8700,8700,8710,8700,263
|
|
20250113,110400,2060220310,8700,8700,8700,8700,417
|
|
20250113,110300,2056592410,8700,8690,8700,8690,242
|
|
20250113,110200,2054487640,8690,8680,8700,8670,2769
|
|
20250113,110100,2030446800,8680,8690,8690,8680,34
|
|
20250113,110000,2030151670,8690,8680,8690,8670,2991
|
|
20250113,105900,2004206280,8680,8680,8690,8670,3436
|
|
20250113,105800,1974383790,8690,8690,8690,8680,1353
|
|
20250113,105700,1962636150,8700,8700,8700,8690,760
|
|
20250113,105600,1956031150,8700,8690,8700,8690,1290
|
|
20250113,105500,1944820950,8690,8700,8700,8690,1771
|
|
20250113,105400,1929428130,8690,8720,8720,8690,3654
|
|
20250113,105300,1897638290,8710,8700,8780,8690,2616
|
|
20250113,105200,1874808960,8700,8700,8700,8690,665
|
|
20250113,105100,1869024270,8700,8700,8720,8700,1592
|
|
20250113,105000,1855173790,8700,8700,8720,8700,404
|
|
20250113,104900,1851657890,8700,8700,8700,8690,1851
|
|
20250113,104800,1835560190,8700,8710,8710,8690,301
|
|
20250113,104700,1832942730,8690,8700,8710,8690,1858
|
|
20250113,104600,1816784240,8690,8690,8700,8690,285
|
|
20250113,104500,1814307280,8700,8690,8700,8690,132
|
|
20250113,104400,1813159420,8700,8700,8700,8690,4532
|
|
20250113,104300,1773753400,8700,8710,8720,8700,1727
|
|
20250113,104200,1758711830,8710,8720,8720,8710,100
|
|
20250113,104100,1757840610,8720,8710,8720,8700,1486
|
|
20250113,104000,1744899680,8710,8710,8710,8700,318
|
|
20250113,103900,1742130780,8710,8710,8710,8700,901
|
|
20250113,103800,1734286320,8700,8730,8730,8700,21119
|
|
20250113,103700,1550401780,8730,8730,8730,8720,2007
|
|
20250113,103600,1532882480,8730,8720,8730,8720,304
|
|
20250113,103500,1530231580,8730,8730,8730,8730,1616
|
|
20250113,103400,1516123900,8730,8730,8740,8730,1792
|
|
20250113,103300,1500479200,8730,8740,8740,8730,1221
|
|
20250113,103200,1489818800,8730,8750,8760,8730,3175
|
|
20250113,103100,1462067380,8750,8750,8750,8740,653
|
|
20250113,103000,1456354590,8740,8760,8760,8740,657
|
|
20250113,102900,1450611030,8760,8750,8760,8750,385
|
|
20250113,102800,1447242050,8750,8750,8750,8740,494
|
|
20250113,102700,1442920550,8750,8760,8760,8750,16
|
|
20250113,102600,1442780540,8760,8770,8770,8750,1673
|
|
20250113,102500,1428139180,8760,8760,8770,8750,834
|
|
20250113,102400,1420828160,8760,8760,8760,8760,271
|
|
20250113,102300,1418454200,8760,8770,8770,8760,175
|
|
20250113,102200,1416921170,8760,8760,8760,8760,25
|
|
20250113,102100,1416702170,8760,8770,8770,8740,5066
|
|
20250113,102000,1372376060,8770,8770,8770,8760,25
|
|
20250113,101900,1372156960,8770,8790,8790,8750,580
|
|
20250113,101800,1367076470,8800,8760,8800,8760,1045
|
|
20250113,101700,1357901100,8760,8780,8780,8760,3207
|
|
20250113,101600,1329795090,8770,8780,8780,8770,658
|
|
20250113,101500,1324020370,8780,8790,8800,8780,286
|
|
20250113,101400,1321507630,8790,8770,8800,8770,359
|
|
20250113,101300,1318356490,8770,8800,8810,8770,450
|
|
20250113,101200,1314400950,8800,8780,8800,8770,94
|
|
20250113,101100,1313575560,8790,8790,8790,8770,282
|
|
20250113,101000,1311097060,8800,8780,8810,8770,77
|
|
20250113,100900,1310421160,8810,8770,8820,8770,1329
|
|
20250113,100800,1298727950,8770,8780,8780,8770,2801
|
|
20250113,100700,1274161370,8770,8780,8780,8770,516
|
|
20250113,100600,1269635270,8770,8790,8790,8770,716
|
|
20250113,100500,1263349540,8780,8780,8790,8780,363
|
|
20250113,100400,1260161980,8790,8790,8790,8790,5
|
|
20250113,100300,1260118030,8780,8780,8790,8780,1719
|
|
20250113,100200,1245018250,8790,8790,8800,8790,285
|
|
20250113,100100,1242512370,8780,8800,8810,8780,274
|
|
20250113,100000,1240103370,8800,8800,8810,8790,261
|
|
20250113,095900,1237804690,8810,8770,8810,8770,125
|
|
20250113,095800,1236705520,8810,8770,8810,8760,256
|
|
20250113,095700,1234460990,8800,8790,8810,8760,759
|
|
20250113,095600,1227806850,8760,8760,8810,8760,248
|
|
20250113,095500,1225629370,8810,8760,8810,8760,2220
|
|
20250113,095400,1206111280,8780,8770,8790,8760,193
|
|
20250113,095300,1204416500,8770,8780,8790,8760,1233
|
|
20250113,095200,1193612650,8780,8790,8790,8760,563
|
|
20250113,095100,1188670040,8790,8770,8790,8770,224
|
|
20250113,095000,1186703150,8770,8780,8780,8770,540
|
|
20250113,094900,1181967240,8780,8770,8780,8760,1597
|
|
20250113,094800,1167961090,8770,8800,8810,8770,1345
|
|
20250113,094700,1156157660,8780,8790,8810,8780,7134
|
|
20250113,094600,1093460470,8780,8800,8800,8780,233
|
|
20250113,094500,1091411700,8800,8780,8800,8780,391
|
|
20250113,094400,1087972860,8780,8790,8800,8780,123
|
|
20250113,094300,1086891120,8790,8790,8800,8780,236
|
|
20250113,094200,1084816880,8780,8770,8800,8770,712
|
|
20250113,094100,1078562490,8780,8760,8790,8760,1421
|
|
20250113,094000,1066091830,8770,8770,8800,8770,1988
|
|
20250113,093900,1048656020,8770,8800,8800,8770,371
|
|
20250113,093800,1045393680,8800,8810,8810,8770,509
|
|
20250113,093700,1040920600,8770,8770,8810,8770,1168
|
|
20250113,093600,1030661740,8770,8770,8820,8770,3738
|
|
20250113,093500,997831460,8820,8770,8820,8770,1743
|
|
20250113,093400,982531890,8790,8780,8790,8780,1194
|
|
20250113,093300,972037950,8760,8780,8790,8760,2505
|
|
20250113,093200,950081880,8780,8790,8790,8760,778
|
|
20250113,093100,943254670,8790,8770,8790,8760,368
|
|
20250113,093000,940025080,8750,8790,8790,8750,1167
|
|
20250113,092900,929797160,8790,8790,8790,8750,241
|
|
20250113,092800,927686110,8770,8760,8790,8760,8249
|
|
20250113,092700,855423350,8760,8770,8770,8750,634
|
|
20250113,092600,849869480,8770,8750,8770,8740,2838
|
|
20250113,092500,825039170,8750,8770,8770,8740,586
|
|
20250113,092400,819913380,8770,8770,8770,8750,312
|
|
20250113,092300,817179420,8770,8750,8770,8740,3813
|
|
20250113,092200,783808210,8770,8770,8770,8750,339
|
|
20250113,092100,780838840,8760,8740,8890,8730,6681
|
|
20250113,092000,722153270,8740,8740,8740,8720,1586
|
|
20250113,091900,708306890,8740,8750,8750,8740,1328
|
|
20250113,091800,696698640,8750,8730,8750,8730,188
|
|
20250113,091700,695055780,8760,8740,8760,8710,8325
|
|
20250113,091600,622429290,8750,8760,8760,8740,1043
|
|
20250113,091500,613308570,8760,8740,8760,8730,828
|
|
20250113,091400,606066770,8740,8760,8760,8730,4862
|
|
20250113,091300,563554740,8750,8760,8770,8740,7291
|
|
20250113,091200,499737410,8770,8780,8790,8770,2964
|
|
20250113,091100,473717520,8780,8790,8820,8760,2461
|
|
20250113,091000,452102560,8790,8750,8790,8740,5523
|
|
20250113,090900,403742910,8760,8760,8760,8750,3687
|
|
20250113,090800,371459790,8760,8760,8790,8760,1429
|
|
20250113,090700,358928540,8790,8760,8790,8760,3324
|
|
20250113,090600,329803030,8760,8780,8790,8760,1279
|
|
20250113,090500,318586520,8780,8790,8790,8750,3182
|
|
20250113,090400,290705800,8790,8790,8790,8770,1993
|
|
20250113,090300,273222250,8780,8760,8800,8760,2891
|
|
20250113,090200,247815580,8760,8790,8820,8760,3811
|
|
20250113,090100,214403290,8780,8760,8780,8750,7362
|
|
20250113,090000,149950480,8750,8820,8840,8750,17075
|