629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,202500,2811962470,7440,7440,7440,7440,0
|
|
20250102,202400,2811962470,7440,7440,7440,7440,0
|
|
20250102,202300,2811962470,7440,7440,7440,7440,0
|
|
20250102,202200,2811962470,7440,7440,7440,7440,0
|
|
20250102,202100,2811962470,7440,7440,7440,7440,0
|
|
20250102,202000,2811962470,7440,7440,7440,7440,0
|
|
20250102,201900,2811962470,7440,7440,7440,7440,0
|
|
20250102,201800,2811962470,7440,7440,7440,7440,0
|
|
20250102,201700,2811962470,7440,7440,7440,7440,0
|
|
20250102,201600,2811962470,7440,7440,7440,7440,0
|
|
20250102,201500,2811962470,7440,7440,7440,7440,0
|
|
20250102,201400,2811962470,7440,7440,7440,7440,0
|
|
20250102,201300,2811962470,7440,7440,7440,7440,0
|
|
20250102,201200,2811962470,7440,7440,7440,7440,0
|
|
20250102,201100,2811962470,7440,7440,7440,7440,0
|
|
20250102,201000,2811962470,7440,7440,7440,7440,0
|
|
20250102,200900,2811962470,7440,7440,7440,7440,0
|
|
20250102,200800,2811962470,7440,7440,7440,7440,0
|
|
20250102,200700,2811962470,7440,7440,7440,7440,0
|
|
20250102,200600,2811962470,7440,7440,7440,7440,0
|
|
20250102,200500,2811962470,7440,7440,7440,7440,0
|
|
20250102,200400,2811962470,7440,7440,7440,7440,0
|
|
20250102,200300,2811962470,7440,7440,7440,7440,0
|
|
20250102,200200,2811962470,7440,7440,7440,7440,0
|
|
20250102,200100,2811962470,7440,7440,7440,7440,0
|
|
20250102,200000,2811962470,7440,7440,7440,7440,0
|
|
20250102,195900,2811962470,7440,7440,7440,7440,0
|
|
20250102,195800,2811962470,7440,7440,7440,7440,0
|
|
20250102,195700,2811962470,7440,7440,7440,7440,0
|
|
20250102,195600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,195500,2811962470,7440,7440,7440,7440,0
|
|
20250102,195400,2811962470,7440,7440,7440,7440,0
|
|
20250102,195300,2811962470,7440,7440,7440,7440,0
|
|
20250102,195200,2811962470,7440,7440,7440,7440,0
|
|
20250102,195100,2811962470,7440,7440,7440,7440,0
|
|
20250102,195000,2811962470,7440,7440,7440,7440,0
|
|
20250102,194900,2811962470,7440,7440,7440,7440,0
|
|
20250102,194800,2811962470,7440,7440,7440,7440,0
|
|
20250102,194700,2811962470,7440,7440,7440,7440,0
|
|
20250102,194600,2811962470,7440,7440,7440,7440,0
|
|
20250102,194500,2811962470,7440,7440,7440,7440,0
|
|
20250102,194400,2811962470,7440,7440,7440,7440,0
|
|
20250102,194300,2811962470,7440,7440,7440,7440,0
|
|
20250102,194200,2811962470,7440,7440,7440,7440,0
|
|
20250102,194100,2811962470,7440,7440,7440,7440,0
|
|
20250102,194000,2811962470,7440,7440,7440,7440,0
|
|
20250102,193900,2811962470,7440,7440,7440,7440,0
|
|
20250102,193800,2811962470,7440,7440,7440,7440,0
|
|
20250102,193700,2811962470,7440,7440,7440,7440,0
|
|
20250102,193600,2811962470,7440,7440,7440,7440,0
|
|
20250102,193500,2811962470,7440,7440,7440,7440,0
|
|
20250102,193400,2811962470,7440,7440,7440,7440,0
|
|
20250102,193300,2811962470,7440,7440,7440,7440,0
|
|
20250102,193200,2811962470,7440,7440,7440,7440,0
|
|
20250102,193100,2811962470,7440,7440,7440,7440,0
|
|
20250102,193000,2811962470,7440,7440,7440,7440,0
|
|
20250102,192900,2811962470,7440,7440,7440,7440,0
|
|
20250102,192800,2811962470,7440,7440,7440,7440,0
|
|
20250102,192700,2811962470,7440,7440,7440,7440,0
|
|
20250102,192600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,192500,2811962470,7440,7440,7440,7440,0
|
|
20250102,192400,2811962470,7440,7440,7440,7440,0
|
|
20250102,192300,2811962470,7440,7440,7440,7440,0
|
|
20250102,192200,2811962470,7440,7440,7440,7440,0
|
|
20250102,192100,2811962470,7440,7440,7440,7440,0
|
|
20250102,192000,2811962470,7440,7440,7440,7440,0
|
|
20250102,191900,2811962470,7440,7440,7440,7440,0
|
|
20250102,191800,2811962470,7440,7440,7440,7440,0
|
|
20250102,191700,2811962470,7440,7440,7440,7440,0
|
|
20250102,191600,2811962470,7440,7440,7440,7440,0
|
|
20250102,191500,2811962470,7440,7440,7440,7440,0
|
|
20250102,191400,2811962470,7440,7440,7440,7440,0
|
|
20250102,191300,2811962470,7440,7440,7440,7440,0
|
|
20250102,191200,2811962470,7440,7440,7440,7440,0
|
|
20250102,191100,2811962470,7440,7440,7440,7440,0
|
|
20250102,191000,2811962470,7440,7440,7440,7440,0
|
|
20250102,190900,2811962470,7440,7440,7440,7440,0
|
|
20250102,190800,2811962470,7440,7440,7440,7440,0
|
|
20250102,190700,2811962470,7440,7440,7440,7440,0
|
|
20250102,190600,2811962470,7440,7440,7440,7440,0
|
|
20250102,190500,2811962470,7440,7440,7440,7440,0
|
|
20250102,190400,2811962470,7440,7440,7440,7440,0
|
|
20250102,190300,2811962470,7440,7440,7440,7440,0
|
|
20250102,190200,2811962470,7440,7440,7440,7440,0
|
|
20250102,190100,2811962470,7440,7440,7440,7440,0
|
|
20250102,190000,2811962470,7440,7440,7440,7440,0
|
|
20250102,185900,2811962470,7440,7440,7440,7440,0
|
|
20250102,185800,2811962470,7440,7440,7440,7440,0
|
|
20250102,185700,2811962470,7440,7440,7440,7440,0
|
|
20250102,185600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,185500,2811962470,7440,7440,7440,7440,0
|
|
20250102,185400,2811962470,7440,7440,7440,7440,0
|
|
20250102,185300,2811962470,7440,7440,7440,7440,0
|
|
20250102,185200,2811962470,7440,7440,7440,7440,0
|
|
20250102,185100,2811962470,7440,7440,7440,7440,0
|
|
20250102,185000,2811962470,7440,7440,7440,7440,0
|
|
20250102,184900,2811962470,7440,7440,7440,7440,0
|
|
20250102,184800,2811962470,7440,7440,7440,7440,0
|
|
20250102,184700,2811962470,7440,7440,7440,7440,0
|
|
20250102,184600,2811962470,7440,7440,7440,7440,0
|
|
20250102,184500,2811962470,7440,7440,7440,7440,0
|
|
20250102,184400,2811962470,7440,7440,7440,7440,0
|
|
20250102,184300,2811962470,7440,7440,7440,7440,0
|
|
20250102,184200,2811962470,7440,7440,7440,7440,0
|
|
20250102,184100,2811962470,7440,7440,7440,7440,0
|
|
20250102,184000,2811962470,7440,7440,7440,7440,0
|
|
20250102,183900,2811962470,7440,7440,7440,7440,0
|
|
20250102,183800,2811962470,7440,7440,7440,7440,0
|
|
20250102,183700,2811962470,7440,7440,7440,7440,0
|
|
20250102,183600,2811962470,7440,7440,7440,7440,0
|
|
20250102,183500,2811962470,7440,7440,7440,7440,0
|
|
20250102,183400,2811962470,7440,7440,7440,7440,0
|
|
20250102,183300,2811962470,7440,7440,7440,7440,0
|
|
20250102,183200,2811962470,7440,7440,7440,7440,0
|
|
20250102,183100,2811962470,7440,7440,7440,7440,0
|
|
20250102,183000,2811962470,7440,7440,7440,7440,0
|
|
20250102,182900,2811962470,7440,7440,7440,7440,0
|
|
20250102,182800,2811962470,7440,7440,7440,7440,0
|
|
20250102,182700,2811962470,7440,7440,7440,7440,0
|
|
20250102,182600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,182500,2811962470,7440,7440,7440,7440,0
|
|
20250102,182400,2811962470,7440,7440,7440,7440,0
|
|
20250102,182300,2811962470,7440,7440,7440,7440,0
|
|
20250102,182200,2811962470,7440,7440,7440,7440,0
|
|
20250102,182100,2811962470,7440,7440,7440,7440,0
|
|
20250102,182000,2811962470,7440,7440,7440,7440,0
|
|
20250102,181900,2811962470,7440,7440,7440,7440,0
|
|
20250102,181800,2811962470,7440,7440,7440,7440,0
|
|
20250102,181700,2811962470,7440,7440,7440,7440,0
|
|
20250102,181600,2811962470,7440,7440,7440,7440,0
|
|
20250102,181500,2811962470,7440,7440,7440,7440,0
|
|
20250102,181400,2811962470,7440,7440,7440,7440,0
|
|
20250102,181300,2811962470,7440,7440,7440,7440,0
|
|
20250102,181200,2811962470,7440,7440,7440,7440,0
|
|
20250102,181100,2811962470,7440,7440,7440,7440,0
|
|
20250102,181000,2811962470,7440,7440,7440,7440,0
|
|
20250102,180900,2811962470,7440,7440,7440,7440,0
|
|
20250102,180800,2811962470,7440,7440,7440,7440,0
|
|
20250102,180700,2811962470,7440,7440,7440,7440,0
|
|
20250102,180600,2811962470,7440,7440,7440,7440,0
|
|
20250102,180500,2811962470,7440,7440,7440,7440,0
|
|
20250102,180400,2811962470,7440,7440,7440,7440,0
|
|
20250102,180300,2811962470,7440,7440,7440,7440,0
|
|
20250102,180200,2811962470,7440,7440,7440,7440,0
|
|
20250102,180100,2811962470,7440,7440,7440,7440,0
|
|
20250102,180000,2811962470,7440,7440,7440,7440,0
|
|
20250102,175900,2811962470,7440,7440,7440,7440,0
|
|
20250102,175800,2811962470,7440,7440,7440,7440,0
|
|
20250102,175700,2811962470,7440,7440,7440,7440,0
|
|
20250102,175600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,175500,2811962470,7440,7440,7440,7440,0
|
|
20250102,175400,2811962470,7440,7440,7440,7440,0
|
|
20250102,175300,2811962470,7440,7440,7440,7440,0
|
|
20250102,175200,2811962470,7440,7440,7440,7440,0
|
|
20250102,175100,2811962470,7440,7440,7440,7440,0
|
|
20250102,175000,2811962470,7440,7440,7440,7440,0
|
|
20250102,174900,2811962470,7440,7440,7440,7440,0
|
|
20250102,174800,2811962470,7440,7440,7440,7440,0
|
|
20250102,174700,2811962470,7440,7440,7440,7440,0
|
|
20250102,174600,2811962470,7440,7440,7440,7440,0
|
|
20250102,174500,2811962470,7440,7440,7440,7440,0
|
|
20250102,174400,2811962470,7440,7440,7440,7440,0
|
|
20250102,174300,2811962470,7440,7440,7440,7440,0
|
|
20250102,174200,2811962470,7440,7440,7440,7440,0
|
|
20250102,174100,2811962470,7440,7440,7440,7440,0
|
|
20250102,174000,2811962470,7440,7440,7440,7440,0
|
|
20250102,173900,2811962470,7440,7440,7440,7440,0
|
|
20250102,173800,2811962470,7440,7440,7440,7440,0
|
|
20250102,173700,2811962470,7440,7440,7440,7440,0
|
|
20250102,173600,2811962470,7440,7440,7440,7440,0
|
|
20250102,173500,2811962470,7440,7440,7440,7440,0
|
|
20250102,173400,2811962470,7440,7440,7440,7440,0
|
|
20250102,173300,2811962470,7440,7440,7440,7440,0
|
|
20250102,173200,2811962470,7440,7440,7440,7440,0
|
|
20250102,173100,2811962470,7440,7440,7440,7440,0
|
|
20250102,173000,2811962470,7440,7440,7440,7440,0
|
|
20250102,172900,2811962470,7440,7440,7440,7440,0
|
|
20250102,172800,2811962470,7440,7440,7440,7440,0
|
|
20250102,172700,2811962470,7440,7440,7440,7440,0
|
|
20250102,172600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,172500,2811962470,7440,7440,7440,7440,0
|
|
20250102,172400,2811962470,7440,7440,7440,7440,0
|
|
20250102,172300,2811962470,7440,7440,7440,7440,0
|
|
20250102,172200,2811962470,7440,7440,7440,7440,0
|
|
20250102,172100,2811962470,7440,7440,7440,7440,0
|
|
20250102,172000,2811962470,7440,7440,7440,7440,0
|
|
20250102,171900,2811962470,7440,7440,7440,7440,0
|
|
20250102,171800,2811962470,7440,7440,7440,7440,0
|
|
20250102,171700,2811962470,7440,7440,7440,7440,0
|
|
20250102,171600,2811962470,7440,7440,7440,7440,0
|
|
20250102,171500,2811962470,7440,7440,7440,7440,0
|
|
20250102,171400,2811962470,7440,7440,7440,7440,0
|
|
20250102,171300,2811962470,7440,7440,7440,7440,0
|
|
20250102,171200,2811962470,7440,7440,7440,7440,0
|
|
20250102,171100,2811962470,7440,7440,7440,7440,0
|
|
20250102,171000,2811962470,7440,7440,7440,7440,0
|
|
20250102,170900,2811962470,7440,7440,7440,7440,0
|
|
20250102,170800,2811962470,7440,7440,7440,7440,0
|
|
20250102,170700,2811962470,7440,7440,7440,7440,0
|
|
20250102,170600,2811962470,7440,7440,7440,7440,0
|
|
20250102,170500,2811962470,7440,7440,7440,7440,0
|
|
20250102,170400,2811962470,7440,7440,7440,7440,0
|
|
20250102,170300,2811962470,7440,7440,7440,7440,0
|
|
20250102,170200,2811962470,7440,7440,7440,7440,0
|
|
20250102,170100,2811962470,7440,7440,7440,7440,0
|
|
20250102,170000,2811962470,7440,7440,7440,7440,0
|
|
20250102,165900,2811962470,7440,7440,7440,7440,0
|
|
20250102,165800,2811962470,7440,7440,7440,7440,0
|
|
20250102,165700,2811962470,7440,7440,7440,7440,0
|
|
20250102,165600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,165500,2811962470,7440,7440,7440,7440,0
|
|
20250102,165400,2811962470,7440,7440,7440,7440,0
|
|
20250102,165300,2811962470,7440,7440,7440,7440,0
|
|
20250102,165200,2811962470,7440,7440,7440,7440,0
|
|
20250102,165100,2811962470,7440,7440,7440,7440,0
|
|
20250102,165000,2811962470,7440,7440,7440,7440,0
|
|
20250102,164900,2811962470,7440,7440,7440,7440,0
|
|
20250102,164800,2811962470,7440,7440,7440,7440,0
|
|
20250102,164700,2811962470,7440,7440,7440,7440,0
|
|
20250102,164600,2811962470,7440,7440,7440,7440,0
|
|
20250102,164500,2811962470,7440,7440,7440,7440,0
|
|
20250102,164400,2811962470,7440,7440,7440,7440,0
|
|
20250102,164300,2811962470,7440,7440,7440,7440,0
|
|
20250102,164200,2811962470,7440,7440,7440,7440,0
|
|
20250102,164100,2811962470,7440,7440,7440,7440,0
|
|
20250102,164000,2811962470,7440,7440,7440,7440,0
|
|
20250102,163900,2811962470,7440,7440,7440,7440,0
|
|
20250102,163800,2811962470,7440,7440,7440,7440,0
|
|
20250102,163700,2811962470,7440,7440,7440,7440,0
|
|
20250102,163600,2811962470,7440,7440,7440,7440,0
|
|
20250102,163500,2811962470,7440,7440,7440,7440,0
|
|
20250102,163400,2811962470,7440,7440,7440,7440,0
|
|
20250102,163300,2811962470,7440,7440,7440,7440,0
|
|
20250102,163200,2811962470,7440,7440,7440,7440,0
|
|
20250102,163100,2811962470,7440,7440,7440,7440,0
|
|
20250102,163000,2811962470,7440,7440,7440,7440,0
|
|
20250102,162900,2811962470,7440,7440,7440,7440,0
|
|
20250102,162800,2811962470,7440,7440,7440,7440,0
|
|
20250102,162700,2811962470,7440,7440,7440,7440,0
|
|
20250102,162600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,162500,2811962470,7440,7440,7440,7440,0
|
|
20250102,162400,2811962470,7440,7440,7440,7440,0
|
|
20250102,162300,2811962470,7440,7440,7440,7440,0
|
|
20250102,162200,2811962470,7440,7440,7440,7440,0
|
|
20250102,162100,2811962470,7440,7440,7440,7440,0
|
|
20250102,162000,2811962470,7440,7440,7440,7440,0
|
|
20250102,161900,2811962470,7440,7440,7440,7440,0
|
|
20250102,161800,2811962470,7440,7440,7440,7440,0
|
|
20250102,161700,2811962470,7440,7440,7440,7440,0
|
|
20250102,161600,2811962470,7440,7440,7440,7440,0
|
|
20250102,161500,2811962470,7440,7440,7440,7440,0
|
|
20250102,161400,2811962470,7440,7440,7440,7440,0
|
|
20250102,161300,2811962470,7440,7440,7440,7440,0
|
|
20250102,161200,2811962470,7440,7440,7440,7440,0
|
|
20250102,161100,2811962470,7440,7440,7440,7440,0
|
|
20250102,161000,2811962470,7440,7440,7440,7440,0
|
|
20250102,160900,2811962470,7440,7440,7440,7440,0
|
|
20250102,160800,2811962470,7440,7440,7440,7440,0
|
|
20250102,160700,2811962470,7440,7440,7440,7440,0
|
|
20250102,160600,2811962470,7440,7440,7440,7440,0
|
|
20250102,160500,2811962470,7440,7440,7440,7440,0
|
|
20250102,160400,2811962470,7440,7440,7440,7440,0
|
|
20250102,160300,2811962470,7440,7440,7440,7440,0
|
|
20250102,160200,2811962470,7440,7440,7440,7440,0
|
|
20250102,160100,2811962470,7440,7440,7440,7440,0
|
|
20250102,160000,2811962470,7440,7440,7440,7440,0
|
|
20250102,155900,2811962470,7440,7440,7440,7440,0
|
|
20250102,155800,2811962470,7440,7440,7440,7440,0
|
|
20250102,155700,2811962470,7440,7440,7440,7440,0
|
|
20250102,155600,2811962470,7440,7440,7440,7440,6149
|
|
20250102,155500,2811962470,7440,7440,7440,7440,0
|
|
20250102,155400,2811962470,7440,7440,7440,7440,0
|
|
20250102,155300,2811962470,7440,7440,7440,7440,0
|
|
20250102,155200,2811962470,7440,7440,7440,7440,0
|
|
20250102,155100,2811962470,7440,7440,7440,7440,0
|
|
20250102,155000,2811962470,7440,7440,7440,7440,0
|
|
20250102,154900,2811962470,7440,7440,7440,7440,0
|
|
20250102,154800,2811962470,7440,7440,7440,7440,0
|
|
20250102,154700,2811962470,7440,7440,7440,7440,0
|
|
20250102,154600,2811962470,7440,7440,7440,7440,0
|
|
20250102,154500,2811962470,7440,7440,7440,7440,0
|
|
20250102,154400,2811962470,7440,7440,7440,7440,0
|
|
20250102,154300,2811962470,7440,7440,7440,7440,0
|
|
20250102,154200,2811962470,7440,7440,7440,7440,0
|
|
20250102,154100,2811962470,7440,7440,7440,7440,0
|
|
20250102,154000,2811962470,7440,7440,7440,7440,0
|
|
20250102,153900,2811962470,7440,7440,7440,7440,0
|
|
20250102,153800,2811962470,7440,7440,7440,7440,0
|
|
20250102,153700,2811962470,7440,7440,7440,7440,0
|
|
20250102,153600,2811962470,7440,7440,7440,7440,0
|
|
20250102,153500,2811962470,7440,7440,7440,7440,0
|
|
20250102,153400,2811962470,7440,7440,7440,7440,0
|
|
20250102,153300,2811962470,7440,7440,7440,7440,0
|
|
20250102,153200,2811962470,7440,7440,7440,7440,0
|
|
20250102,153100,2811962470,7440,7440,7440,7440,0
|
|
20250102,153000,2811962470,7440,7440,7440,7440,6149
|
|
20250102,152900,2766213910,7420,7420,7420,7420,0
|
|
20250102,152800,2766213910,7420,7420,7420,7420,0
|
|
20250102,152700,2766213910,7420,7420,7420,7420,0
|
|
20250102,152600,2766213910,7420,7420,7420,7420,0
|
|
20250102,152500,2766213910,7420,7420,7420,7420,0
|
|
20250102,152400,2766213910,7420,7420,7420,7420,0
|
|
20250102,152300,2766213910,7420,7420,7420,7420,0
|
|
20250102,152200,2766213910,7420,7420,7420,7420,0
|
|
20250102,152100,2766213910,7420,7420,7420,7420,0
|
|
20250102,152000,2766213910,7420,7420,7420,7420,0
|
|
20250102,151900,2766213910,7420,7420,7440,7410,10790
|
|
20250102,151800,2686190370,7420,7440,7440,7420,1364
|
|
20250102,151700,2676057020,7430,7440,7440,7420,2269
|
|
20250102,151600,2659201800,7430,7430,7440,7430,2701
|
|
20250102,151500,2639131850,7430,7450,7450,7430,3114
|
|
20250102,151400,2615969680,7450,7440,7450,7440,1959
|
|
20250102,151300,2601392870,7440,7460,7460,7430,7986
|
|
20250102,151200,2541933440,7460,7460,7460,7450,1511
|
|
20250102,151100,2530667080,7460,7450,7460,7450,944
|
|
20250102,151000,2523632180,7450,7460,7470,7440,3122
|
|
20250102,150900,2500372220,7460,7470,7470,7450,4200
|
|
20250102,150800,2469055820,7470,7470,7470,7460,4522
|
|
20250102,150700,2435278120,7470,7480,7480,7470,353
|
|
20250102,150600,2432638180,7480,7480,7480,7470,325
|
|
20250102,150500,2430207200,7480,7490,7490,7480,314
|
|
20250102,150400,2427858080,7490,7490,7490,7480,63
|
|
20250102,150300,2427386450,7490,7480,7490,7480,588
|
|
20250102,150200,2422987490,7480,7470,7500,7470,3316
|
|
20250102,150100,2398174590,7490,7480,7490,7470,1375
|
|
20250102,150000,2387894350,7470,7480,7480,7470,736
|
|
20250102,145900,2382394160,7470,7480,7480,7470,347
|
|
20250102,145800,2379798610,7480,7480,7480,7480,350
|
|
20250102,145700,2377180610,7480,7470,7480,7470,884
|
|
20250102,145600,2370574040,7480,7480,7480,7470,181
|
|
20250102,145500,2369220660,7470,7480,7480,7470,781
|
|
20250102,145400,2363384930,7480,7480,7480,7480,893
|
|
20250102,145300,2356705290,7480,7490,7490,7480,191
|
|
20250102,145200,2355276230,7490,7480,7490,7480,908
|
|
20250102,145100,2348476860,7490,7490,7500,7480,2325
|
|
20250102,145000,2331066540,7490,7480,7490,7470,852
|
|
20250102,144900,2324691210,7480,7470,7480,7470,370
|
|
20250102,144800,2321927060,7470,7480,7480,7460,2279
|
|
20250102,144700,2304905690,7470,7490,7490,7470,1238
|
|
20250102,144600,2295645080,7480,7490,7490,7480,405
|
|
20250102,144500,2292615090,7490,7490,7490,7480,444
|
|
20250102,144400,2289292280,7480,7480,7490,7480,718
|
|
20250102,144300,2283919840,7480,7480,7480,7480,45
|
|
20250102,144200,2283583240,7480,7490,7490,7480,294
|
|
20250102,144100,2281381230,7490,7500,7500,7490,92
|
|
20250102,144000,2280691350,7500,7490,7500,7480,1021
|
|
20250102,143900,2273042490,7480,7480,7490,7480,278
|
|
20250102,143800,2270962640,7480,7480,7490,7470,1445
|
|
20250102,143700,2260161140,7480,7500,7500,7480,1289
|
|
20250102,143600,2250509030,7490,7490,7490,7490,255
|
|
20250102,143500,2248599080,7490,7490,7490,7490,324
|
|
20250102,143400,2246172320,7490,7490,7490,7490,950
|
|
20250102,143300,2239056820,7490,7490,7490,7490,1203
|
|
20250102,143200,2230046350,7490,7500,7500,7480,428
|
|
20250102,143100,2226841220,7500,7490,7500,7490,147
|
|
20250102,143000,2225738810,7500,7500,7500,7490,1102
|
|
20250102,142900,2217473830,7490,7490,7500,7490,96
|
|
20250102,142800,2216753850,7480,7500,7500,7480,453
|
|
20250102,142700,2213363870,7490,7490,7490,7490,1050
|
|
20250102,142600,2205499370,7490,7490,7490,7480,130
|
|
20250102,142500,2204525960,7480,7480,7480,7470,1203
|
|
20250102,142400,2195527530,7480,7480,7490,7470,1633
|
|
20250102,142300,2183311710,7480,7490,7490,7480,341
|
|
20250102,142200,2180760280,7490,7500,7500,7490,2253
|
|
20250102,142100,2163883110,7500,7490,7500,7490,210
|
|
20250102,142000,2162308880,7500,7490,7500,7490,753
|
|
20250102,141900,2156665450,7500,7490,7500,7490,1361
|
|
20250102,141800,2146457990,7500,7490,7500,7480,1480
|
|
20250102,141700,2135372460,7480,7490,7490,7480,130
|
|
20250102,141600,2134399510,7480,7490,7490,7480,649
|
|
20250102,141500,2129538510,7490,7500,7500,7480,1329
|
|
20250102,141400,2119589220,7490,7490,7500,7490,302
|
|
20250102,141300,2117327030,7490,7510,7510,7490,4436
|
|
20250102,141200,2084082880,7500,7510,7510,7500,1854
|
|
20250102,141100,2070167750,7510,7520,7530,7510,273
|
|
20250102,141000,2068115430,7530,7530,7530,7530,84
|
|
20250102,140900,2067482910,7510,7510,7530,7510,338
|
|
20250102,140800,2064941450,7510,7510,7510,7500,1507
|
|
20250102,140700,2053627080,7510,7510,7510,7500,1660
|
|
20250102,140600,2041169610,7510,7520,7520,7510,1799
|
|
20250102,140500,2027651130,7530,7530,7530,7530,101
|
|
20250102,140400,2026890600,7530,7530,7530,7520,124
|
|
20250102,140300,2025957360,7530,7530,7530,7520,935
|
|
20250102,140200,2018921810,7530,7540,7540,7530,615
|
|
20250102,140100,2014287200,7530,7540,7540,7530,255
|
|
20250102,140000,2012365550,7530,7530,7530,7530,72
|
|
20250102,135900,2011823390,7530,7530,7530,7530,601
|
|
20250102,135800,2007297860,7540,7550,7550,7540,1377
|
|
20250102,135700,1996914820,7550,7550,7550,7550,667
|
|
20250102,135600,1991878970,7550,7550,7550,7540,468
|
|
20250102,135500,1988347750,7540,7560,7560,7540,2768
|
|
20250102,135400,1967474490,7560,7560,7560,7550,252
|
|
20250102,135300,1965570030,7560,7550,7560,7540,1036
|
|
20250102,135200,1957749190,7550,7530,7550,7530,1601
|
|
20250102,135100,1945685220,7540,7520,7540,7520,1349
|
|
20250102,135000,1935540000,7520,7520,7520,7520,184
|
|
20250102,134900,1934156320,7520,7520,7520,7510,1469
|
|
20250102,134800,1923123320,7520,7520,7520,7510,241
|
|
20250102,134700,1921312900,7520,7520,7520,7520,1134
|
|
20250102,134600,1912785220,7510,7530,7540,7510,646
|
|
20250102,134500,1907924130,7530,7540,7540,7530,82
|
|
20250102,134400,1907306640,7540,7530,7540,7520,736
|
|
20250102,134300,1901766280,7530,7530,7540,7530,130
|
|
20250102,134200,1900787360,7530,7540,7540,7530,159
|
|
20250102,134100,1899588530,7540,7540,7540,7500,808
|
|
20250102,134000,1893523100,7510,7520,7550,7510,1042
|
|
20250102,133900,1885695380,7550,7550,7550,7510,527
|
|
20250102,133800,1881732290,7550,7540,7550,7540,127
|
|
20250102,133700,1880773910,7540,7520,7550,7510,831
|
|
20250102,133600,1874523780,7520,7550,7550,7520,596
|
|
20250102,133500,1870039130,7550,7570,7570,7550,1304
|
|
20250102,133400,1860190740,7570,7570,7580,7560,899
|
|
20250102,133300,1853388280,7570,7570,7570,7570,221
|
|
20250102,133200,1851715310,7570,7560,7570,7560,838
|
|
20250102,133100,1845373410,7550,7550,7560,7550,506
|
|
20250102,133000,1841552290,7550,7540,7550,7530,817
|
|
20250102,132900,1835389850,7530,7540,7540,7530,286
|
|
20250102,132800,1833235660,7540,7540,7550,7540,478
|
|
20250102,132700,1829631180,7540,7530,7550,7520,575
|
|
20250102,132600,1825296880,7520,7500,7520,7500,4504
|
|
20250102,132500,1791475810,7500,7510,7510,7500,3146
|
|
20250102,132400,1767868530,7510,7500,7510,7490,2672
|
|
20250102,132300,1747847810,7500,7530,7530,7500,7832
|
|
20250102,132200,1689068470,7530,7540,7540,7530,3534
|
|
20250102,132100,1662451920,7540,7550,7550,7540,1870
|
|
20250102,132000,1648349240,7550,7560,7560,7550,1312
|
|
20250102,131900,1638441060,7560,7560,7560,7560,0
|
|
20250102,131800,1638441060,7560,7560,7560,7560,394
|
|
20250102,131700,1635462420,7560,7560,7560,7560,3
|
|
20250102,131600,1635439740,7570,7560,7570,7560,556
|
|
20250102,131500,1631236180,7560,7570,7570,7560,1342
|
|
20250102,131400,1621090620,7570,7560,7570,7560,199
|
|
20250102,131300,1619586170,7560,7570,7570,7560,726
|
|
20250102,131200,1614096040,7570,7570,7570,7570,171
|
|
20250102,131100,1612801570,7570,7570,7570,7570,240
|
|
20250102,131000,1610984770,7570,7580,7580,7560,1011
|
|
20250102,130900,1603331410,7580,7590,7590,7580,181
|
|
20250102,130800,1601959240,7590,7600,7600,7590,457
|
|
20250102,130700,1598488540,7590,7600,7600,7590,317
|
|
20250102,130600,1596082210,7600,7600,7600,7580,550
|
|
20250102,130500,1591902810,7580,7580,7580,7570,829
|
|
20250102,130400,1585622590,7590,7590,7600,7590,921
|
|
20250102,130300,1578628750,7600,7590,7600,7560,694
|
|
20250102,130200,1573364150,7590,7570,7590,7560,750
|
|
20250102,130100,1567688380,7570,7570,7570,7560,193
|
|
20250102,130000,1566228870,7580,7570,7580,7560,368
|
|
20250102,125900,1563443300,7560,7580,7580,7560,357
|
|
20250102,125800,1560742910,7580,7570,7580,7540,4212
|
|
20250102,125700,1528905450,7570,7600,7600,7570,724
|
|
20250102,125600,1523420530,7600,7620,7620,7580,1685
|
|
20250102,125500,1510624280,7630,7640,7640,7620,359
|
|
20250102,125400,1507885560,7630,7640,7640,7630,109
|
|
20250102,125300,1507053840,7640,7640,7640,7640,1
|
|
20250102,125200,1507046200,7640,7650,7650,7640,30
|
|
20250102,125100,1506816990,7640,7650,7650,7640,462
|
|
20250102,125000,1503287210,7640,7650,7650,7640,265
|
|
20250102,124900,1501261060,7650,7630,7650,7630,19
|
|
20250102,124800,1501115810,7620,7620,7650,7620,912
|
|
20250102,124700,1494166290,7620,7620,7620,7620,1
|
|
20250102,124600,1494158670,7620,7570,7620,7570,528
|
|
20250102,124500,1490156910,7570,7620,7620,7570,7784
|
|
20250102,124400,1431048060,7620,7660,7660,7610,8457
|
|
20250102,124300,1366507690,7650,7650,7650,7650,94
|
|
20250102,124200,1365788590,7660,7660,7660,7650,1049
|
|
20250102,124100,1357759860,7660,7670,7670,7660,299
|
|
20250102,124000,1355467760,7660,7670,7670,7660,1689
|
|
20250102,123900,1342528170,7670,7670,7670,7660,631
|
|
20250102,123800,1337688700,7670,7670,7670,7660,554
|
|
20250102,123700,1333440020,7670,7660,7670,7660,565
|
|
20250102,123600,1329110040,7670,7670,7670,7670,253
|
|
20250102,123500,1327169530,7670,7670,7670,7670,581
|
|
20250102,123400,1322713260,7660,7670,7670,7660,89
|
|
20250102,123300,1322031130,7660,7660,7670,7660,1290
|
|
20250102,123200,1312147790,7660,7670,7670,7660,611
|
|
20250102,123100,1307465660,7670,7670,7670,7670,457
|
|
20250102,123000,1303960470,7670,7670,7670,7670,761
|
|
20250102,122900,1298123600,7670,7660,7670,7660,46
|
|
20250102,122800,1297770990,7660,7670,7670,7660,874
|
|
20250102,122700,1291074850,7660,7670,7670,7660,245
|
|
20250102,122600,1289196710,7670,7670,7670,7670,6
|
|
20250102,122500,1289150690,7670,7670,7670,7670,651
|
|
20250102,122400,1284157520,7660,7660,7670,7660,418
|
|
20250102,122300,1280955320,7670,7670,7670,7660,7
|
|
20250102,122200,1280901660,7670,7670,7670,7670,21
|
|
20250102,122100,1280740590,7670,7660,7670,7660,377
|
|
20250102,122000,1277851030,7660,7670,7670,7660,627
|
|
20250102,121900,1273046420,7670,7670,7670,7660,52
|
|
20250102,121800,1272647610,7670,7670,7670,7670,361
|
|
20250102,121700,1269878740,7670,7660,7670,7660,166
|
|
20250102,121600,1268607020,7660,7660,7670,7660,269
|
|
20250102,121500,1266545560,7660,7670,7670,7660,199
|
|
20250102,121400,1265020110,7670,7670,7670,7670,25
|
|
20250102,121300,1264828360,7670,7660,7670,7660,545
|
|
20250102,121200,1260653160,7660,7670,7680,7660,882
|
|
20250102,121100,1253887890,7670,7690,7690,7670,241
|
|
20250102,121000,1252037580,7690,7690,7690,7690,366
|
|
20250102,120900,1249223040,7700,7700,7700,7700,44
|
|
20250102,120800,1248884240,7700,7690,7700,7690,220
|
|
20250102,120700,1247190940,7700,7710,7710,7700,2175
|
|
20250102,120600,1230443130,7710,7710,7710,7710,151
|
|
20250102,120500,1229278920,7710,7710,7720,7710,4
|
|
20250102,120400,1229248060,7710,7710,7720,7710,48
|
|
20250102,120300,1228877780,7710,7720,7730,7710,684
|
|
20250102,120200,1223598530,7720,7730,7730,7720,517
|
|
20250102,120100,1219607210,7730,7720,7730,7720,640
|
|
20250102,120000,1214665370,7740,7720,7740,7720,1379
|
|
20250102,115900,1204004100,7720,7750,7760,7720,1555
|
|
20250102,115800,1191975490,7750,7740,7750,7740,628
|
|
20250102,115700,1187109190,7750,7740,7750,7740,365
|
|
20250102,115600,1184283350,7750,7740,7750,7720,2287
|
|
20250102,115500,1166593890,7750,7740,7750,7740,170
|
|
20250102,115400,1165277350,7750,7710,7750,7710,720
|
|
20250102,115300,1159724640,7710,7730,7730,7710,660
|
|
20250102,115200,1154629420,7740,7740,7750,7740,2180
|
|
20250102,115100,1137745790,7740,7740,7740,7730,293
|
|
20250102,115000,1135480820,7740,7740,7740,7740,1285
|
|
20250102,114900,1125534920,7740,7750,7750,7720,1297
|
|
20250102,114800,1115504160,7760,7720,7760,7720,846
|
|
20250102,114700,1108958550,7720,7690,7730,7690,3026
|
|
20250102,114600,1085618190,7690,7670,7690,7670,2367
|
|
20250102,114500,1067422620,7670,7670,7670,7660,658
|
|
20250102,114400,1062375770,7670,7670,7670,7670,917
|
|
20250102,114300,1055342380,7660,7660,7660,7660,5
|
|
20250102,114200,1055304080,7660,7660,7660,7660,307
|
|
20250102,114100,1052952460,7660,7670,7670,7660,158
|
|
20250102,114000,1051740850,7680,7660,7680,7660,903
|
|
20250102,113900,1044823570,7660,7660,7660,7660,195
|
|
20250102,113800,1043329870,7660,7670,7670,7660,812
|
|
20250102,113700,1037108090,7670,7670,7680,7670,818
|
|
20250102,113600,1030832800,7680,7670,7680,7670,54
|
|
20250102,113500,1030418580,7670,7680,7680,7670,215
|
|
20250102,113400,1028767680,7680,7670,7680,7670,2381
|
|
20250102,113300,1010494790,7670,7660,7670,7660,145
|
|
20250102,113200,1009383950,7660,7670,7670,7660,419
|
|
20250102,113100,1006174370,7670,7670,7670,7660,66
|
|
20250102,113000,1005668410,7660,7660,7670,7660,241
|
|
20250102,112900,1003822330,7670,7670,7670,7660,357
|
|
20250102,112800,1001086690,7670,7670,7670,7670,1191
|
|
20250102,112700,991951720,7660,7660,7670,7660,198
|
|
20250102,112600,990434540,7660,7660,7670,7660,403
|
|
20250102,112500,987347540,7670,7670,7670,7660,467
|
|
20250102,112400,983766000,7670,7660,7670,7660,286
|
|
20250102,112300,981574280,7670,7670,7670,7660,293
|
|
20250102,112200,979327250,7670,7670,7670,7670,22
|
|
20250102,112100,979158510,7670,7660,7670,7660,197
|
|
20250102,112000,977647590,7660,7660,7660,7660,1
|
|
20250102,111900,977639930,7660,7650,7680,7650,1081
|
|
20250102,111800,969359130,7650,7650,7660,7650,525
|
|
20250102,111700,965340530,7650,7660,7660,7650,939
|
|
20250102,111600,958155470,7650,7660,7670,7650,1216
|
|
20250102,111500,948841910,7660,7680,7680,7660,652
|
|
20250102,111400,943843350,7680,7690,7690,7660,1896
|
|
20250102,111300,929300890,7690,7690,7690,7680,958
|
|
20250102,111200,921934950,7680,7680,7680,7670,281
|
|
20250102,111100,919776880,7680,7670,7680,7670,956
|
|
20250102,111000,912436420,7680,7670,7680,7670,98
|
|
20250102,110900,911683950,7670,7670,7670,7670,70
|
|
20250102,110800,911147050,7670,7670,7670,7670,1564
|
|
20250102,110700,899151170,7670,7670,7670,7670,731
|
|
20250102,110600,893544400,7680,7680,7680,7680,13
|
|
20250102,110500,893444560,7670,7680,7680,7670,202
|
|
20250102,110400,891895170,7680,7660,7680,7660,122
|
|
20250102,110300,890959380,7670,7670,7690,7660,1490
|
|
20250102,110200,879532540,7660,7670,7680,7660,212
|
|
20250102,110100,877908140,7680,7680,7680,7660,525
|
|
20250102,110000,873886480,7680,7670,7680,7660,758
|
|
20250102,105900,868075850,7670,7690,7690,7670,165
|
|
20250102,105800,866810000,7690,7670,7690,7670,70
|
|
20250102,105700,866272440,7670,7670,7670,7650,2007
|
|
20250102,105600,850905170,7670,7690,7690,7660,766
|
|
20250102,105500,845029810,7690,7710,7710,7680,1818
|
|
20250102,105400,831042240,7710,7710,7720,7710,891
|
|
20250102,105300,824172420,7710,7690,7710,7690,2102
|
|
20250102,105200,807987090,7690,7660,7690,7660,1380
|
|
20250102,105100,797412990,7650,7640,7650,7630,3540
|
|
20250102,105000,770360130,7640,7650,7650,7640,2264
|
|
20250102,104900,753061050,7650,7660,7660,7640,1099
|
|
20250102,104800,744658430,7670,7650,7670,7650,625
|
|
20250102,104700,739876700,7670,7670,7670,7650,1014
|
|
20250102,104600,732116300,7670,7660,7670,7650,2489
|
|
20250102,104500,713058680,7670,7670,7670,7670,152
|
|
20250102,104400,711892840,7670,7660,7690,7660,1411
|
|
20250102,104300,701083270,7670,7680,7680,7660,1902
|
|
20250102,104200,686511720,7690,7690,7690,7690,190
|
|
20250102,104100,685050620,7700,7670,7700,7660,1045
|
|
20250102,104000,677036440,7680,7650,7680,7650,622
|
|
20250102,103900,672272620,7650,7660,7690,7650,1203
|
|
20250102,103800,663056840,7660,7660,7660,7650,2678
|
|
20250102,103700,642553190,7660,7660,7660,7660,611
|
|
20250102,103600,637872930,7660,7690,7690,7660,2901
|
|
20250102,103500,615613280,7690,7690,7700,7690,1219
|
|
20250102,103400,606239010,7690,7700,7710,7690,1454
|
|
20250102,103300,595054570,7710,7700,7720,7700,1365
|
|
20250102,103200,584543830,7700,7710,7710,7690,1950
|
|
20250102,103100,569526630,7690,7720,7720,7690,948
|
|
20250102,103000,562220760,7720,7710,7720,7710,420
|
|
20250102,102900,558981790,7710,7700,7710,7700,487
|
|
20250102,102800,555229620,7700,7710,7710,7700,721
|
|
20250102,102700,549672250,7720,7720,7720,7720,366
|
|
20250102,102600,546846730,7720,7730,7730,7710,897
|
|
20250102,102500,539919960,7740,7740,7750,7720,1439
|
|
20250102,102400,528777100,7750,7730,7750,7730,1511
|
|
20250102,102300,517085160,7710,7710,7730,7710,2250
|
|
20250102,102200,499719510,7710,7700,7710,7690,2720
|
|
20250102,102100,478783100,7690,7710,7710,7690,1589
|
|
20250102,102000,466547400,7710,7720,7730,7700,1075
|
|
20250102,101900,458258970,7720,7710,7720,7710,1230
|
|
20250102,101800,448763480,7720,7700,7720,7690,1369
|
|
20250102,101700,438219970,7700,7700,7710,7700,126
|
|
20250102,101600,437249670,7690,7700,7710,7690,2507
|
|
20250102,101500,417955400,7700,7710,7720,7700,628
|
|
20250102,101400,413118540,7690,7690,7730,7690,1739
|
|
20250102,101300,399722170,7690,7700,7720,7690,3190
|
|
20250102,101200,375150160,7700,7690,7700,7680,579
|
|
20250102,101100,370694640,7700,7700,7700,7680,1229
|
|
20250102,101000,361233450,7690,7660,7690,7660,730
|
|
20250102,100900,355630010,7660,7650,7670,7640,350
|
|
20250102,100800,352952440,7660,7680,7680,7640,3525
|
|
20250102,100700,325982010,7680,7700,7700,7670,433
|
|
20250102,100600,322652680,7710,7650,7720,7640,3102
|
|
20250102,100500,298847840,7680,7660,7690,7640,1369
|
|
20250102,100400,288377160,7640,7700,7710,7640,6096
|
|
20250102,100300,241625920,7700,7750,7760,7690,4962
|
|
20250102,100200,203314350,7760,7750,7780,7740,5916
|
|
20250102,100100,157437060,7750,7730,7750,7720,3021
|
|
20250102,100000,134067860,7730,7690,7740,7690,13422
|