627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,192300,13461238670,5360,5360,5360,5360,0
|
|
20250107,192200,13461238670,5360,5360,5360,5360,0
|
|
20250107,192100,13461238670,5360,5360,5360,5360,0
|
|
20250107,192000,13461238670,5360,5360,5360,5360,0
|
|
20250107,191900,13461238670,5360,5360,5360,5360,0
|
|
20250107,191800,13461238670,5360,5360,5360,5360,0
|
|
20250107,191700,13461238670,5360,5360,5360,5360,0
|
|
20250107,191600,13461238670,5360,5360,5360,5360,0
|
|
20250107,191500,13461238670,5360,5360,5360,5360,0
|
|
20250107,191400,13461238670,5360,5360,5360,5360,0
|
|
20250107,191300,13461238670,5360,5360,5360,5360,0
|
|
20250107,191200,13461238670,5360,5360,5360,5360,0
|
|
20250107,191100,13461238670,5360,5360,5360,5360,0
|
|
20250107,191000,13461238670,5360,5360,5360,5360,0
|
|
20250107,190900,13461238670,5360,5360,5360,5360,0
|
|
20250107,190800,13461238670,5360,5360,5360,5360,0
|
|
20250107,190700,13461238670,5360,5360,5360,5360,0
|
|
20250107,190600,13461238670,5360,5360,5360,5360,0
|
|
20250107,190500,13461238670,5360,5360,5360,5360,0
|
|
20250107,190400,13461238670,5360,5360,5360,5360,0
|
|
20250107,190300,13461238670,5360,5360,5360,5360,0
|
|
20250107,190200,13461238670,5360,5360,5360,5360,0
|
|
20250107,190100,13461238670,5360,5360,5360,5360,0
|
|
20250107,190000,13461238670,5360,5360,5360,5360,0
|
|
20250107,185900,13461238670,5360,5360,5360,5360,0
|
|
20250107,185800,13461238670,5360,5360,5360,5360,0
|
|
20250107,185700,13461238670,5360,5360,5360,5360,0
|
|
20250107,185600,13461238670,5360,5360,5360,5360,0
|
|
20250107,185500,13461238670,5360,5360,5360,5360,0
|
|
20250107,185400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,185300,13461238670,5360,5360,5360,5360,0
|
|
20250107,185200,13461238670,5360,5360,5360,5360,0
|
|
20250107,185100,13461238670,5360,5360,5360,5360,0
|
|
20250107,185000,13461238670,5360,5360,5360,5360,0
|
|
20250107,184900,13461238670,5360,5360,5360,5360,0
|
|
20250107,184800,13461238670,5360,5360,5360,5360,0
|
|
20250107,184700,13461238670,5360,5360,5360,5360,0
|
|
20250107,184600,13461238670,5360,5360,5360,5360,0
|
|
20250107,184500,13461238670,5360,5360,5360,5360,0
|
|
20250107,184400,13461238670,5360,5360,5360,5360,0
|
|
20250107,184300,13461238670,5360,5360,5360,5360,0
|
|
20250107,184200,13461238670,5360,5360,5360,5360,0
|
|
20250107,184100,13461238670,5360,5360,5360,5360,0
|
|
20250107,184000,13461238670,5360,5360,5360,5360,0
|
|
20250107,183900,13461238670,5360,5360,5360,5360,0
|
|
20250107,183800,13461238670,5360,5360,5360,5360,0
|
|
20250107,183700,13461238670,5360,5360,5360,5360,0
|
|
20250107,183600,13461238670,5360,5360,5360,5360,0
|
|
20250107,183500,13461238670,5360,5360,5360,5360,0
|
|
20250107,183400,13461238670,5360,5360,5360,5360,0
|
|
20250107,183300,13461238670,5360,5360,5360,5360,0
|
|
20250107,183200,13461238670,5360,5360,5360,5360,0
|
|
20250107,183100,13461238670,5360,5360,5360,5360,0
|
|
20250107,183000,13461238670,5360,5360,5360,5360,0
|
|
20250107,182900,13461238670,5360,5360,5360,5360,0
|
|
20250107,182800,13461238670,5360,5360,5360,5360,0
|
|
20250107,182700,13461238670,5360,5360,5360,5360,0
|
|
20250107,182600,13461238670,5360,5360,5360,5360,0
|
|
20250107,182500,13461238670,5360,5360,5360,5360,0
|
|
20250107,182400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,182300,13461238670,5360,5360,5360,5360,0
|
|
20250107,182200,13461238670,5360,5360,5360,5360,0
|
|
20250107,182100,13461238670,5360,5360,5360,5360,0
|
|
20250107,182000,13461238670,5360,5360,5360,5360,0
|
|
20250107,181900,13461238670,5360,5360,5360,5360,0
|
|
20250107,181800,13461238670,5360,5360,5360,5360,0
|
|
20250107,181700,13461238670,5360,5360,5360,5360,0
|
|
20250107,181600,13461238670,5360,5360,5360,5360,0
|
|
20250107,181500,13461238670,5360,5360,5360,5360,0
|
|
20250107,181400,13461238670,5360,5360,5360,5360,0
|
|
20250107,181300,13461238670,5360,5360,5360,5360,0
|
|
20250107,181200,13461238670,5360,5360,5360,5360,0
|
|
20250107,181100,13461238670,5360,5360,5360,5360,0
|
|
20250107,181000,13461238670,5360,5360,5360,5360,0
|
|
20250107,180900,13461238670,5360,5360,5360,5360,0
|
|
20250107,180800,13461238670,5360,5360,5360,5360,0
|
|
20250107,180700,13461238670,5360,5360,5360,5360,0
|
|
20250107,180600,13461238670,5360,5360,5360,5360,0
|
|
20250107,180500,13461238670,5360,5360,5360,5360,0
|
|
20250107,180400,13461238670,5360,5360,5360,5360,0
|
|
20250107,180300,13461238670,5360,5360,5360,5360,0
|
|
20250107,180200,13461238670,5360,5360,5360,5360,0
|
|
20250107,180100,13461238670,5360,5360,5360,5360,0
|
|
20250107,180000,13461238670,5360,5360,5360,5360,0
|
|
20250107,175900,13461238670,5360,5360,5360,5360,0
|
|
20250107,175800,13461238670,5360,5360,5360,5360,0
|
|
20250107,175700,13461238670,5360,5360,5360,5360,0
|
|
20250107,175600,13461238670,5360,5360,5360,5360,0
|
|
20250107,175500,13461238670,5360,5360,5360,5360,0
|
|
20250107,175400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,175300,13461238670,5360,5360,5360,5360,0
|
|
20250107,175200,13461238670,5360,5360,5360,5360,0
|
|
20250107,175100,13461238670,5360,5360,5360,5360,0
|
|
20250107,175000,13461238670,5360,5360,5360,5360,0
|
|
20250107,174900,13461238670,5360,5360,5360,5360,0
|
|
20250107,174800,13461238670,5360,5360,5360,5360,0
|
|
20250107,174700,13461238670,5360,5360,5360,5360,0
|
|
20250107,174600,13461238670,5360,5360,5360,5360,0
|
|
20250107,174500,13461238670,5360,5360,5360,5360,0
|
|
20250107,174400,13461238670,5360,5360,5360,5360,0
|
|
20250107,174300,13461238670,5360,5360,5360,5360,0
|
|
20250107,174200,13461238670,5360,5360,5360,5360,0
|
|
20250107,174100,13461238670,5360,5360,5360,5360,0
|
|
20250107,174000,13461238670,5360,5360,5360,5360,0
|
|
20250107,173900,13461238670,5360,5360,5360,5360,0
|
|
20250107,173800,13461238670,5360,5360,5360,5360,0
|
|
20250107,173700,13461238670,5360,5360,5360,5360,0
|
|
20250107,173600,13461238670,5360,5360,5360,5360,0
|
|
20250107,173500,13461238670,5360,5360,5360,5360,0
|
|
20250107,173400,13461238670,5360,5360,5360,5360,0
|
|
20250107,173300,13461238670,5360,5360,5360,5360,0
|
|
20250107,173200,13461238670,5360,5360,5360,5360,0
|
|
20250107,173100,13461238670,5360,5360,5360,5360,0
|
|
20250107,173000,13461238670,5360,5360,5360,5360,0
|
|
20250107,172900,13461238670,5360,5360,5360,5360,0
|
|
20250107,172800,13461238670,5360,5360,5360,5360,0
|
|
20250107,172700,13461238670,5360,5360,5360,5360,0
|
|
20250107,172600,13461238670,5360,5360,5360,5360,0
|
|
20250107,172500,13461238670,5360,5360,5360,5360,0
|
|
20250107,172400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,172300,13461238670,5360,5360,5360,5360,0
|
|
20250107,172200,13461238670,5360,5360,5360,5360,0
|
|
20250107,172100,13461238670,5360,5360,5360,5360,0
|
|
20250107,172000,13461238670,5360,5360,5360,5360,0
|
|
20250107,171900,13461238670,5360,5360,5360,5360,0
|
|
20250107,171800,13461238670,5360,5360,5360,5360,0
|
|
20250107,171700,13461238670,5360,5360,5360,5360,0
|
|
20250107,171600,13461238670,5360,5360,5360,5360,0
|
|
20250107,171500,13461238670,5360,5360,5360,5360,0
|
|
20250107,171400,13461238670,5360,5360,5360,5360,0
|
|
20250107,171300,13461238670,5360,5360,5360,5360,0
|
|
20250107,171200,13461238670,5360,5360,5360,5360,0
|
|
20250107,171100,13461238670,5360,5360,5360,5360,0
|
|
20250107,171000,13461238670,5360,5360,5360,5360,0
|
|
20250107,170900,13461238670,5360,5360,5360,5360,0
|
|
20250107,170800,13461238670,5360,5360,5360,5360,0
|
|
20250107,170700,13461238670,5360,5360,5360,5360,0
|
|
20250107,170600,13461238670,5360,5360,5360,5360,0
|
|
20250107,170500,13461238670,5360,5360,5360,5360,0
|
|
20250107,170400,13461238670,5360,5360,5360,5360,0
|
|
20250107,170300,13461238670,5360,5360,5360,5360,0
|
|
20250107,170200,13461238670,5360,5360,5360,5360,0
|
|
20250107,170100,13461238670,5360,5360,5360,5360,0
|
|
20250107,170000,13461238670,5360,5360,5360,5360,0
|
|
20250107,165900,13461238670,5360,5360,5360,5360,0
|
|
20250107,165800,13461238670,5360,5360,5360,5360,0
|
|
20250107,165700,13461238670,5360,5360,5360,5360,0
|
|
20250107,165600,13461238670,5360,5360,5360,5360,0
|
|
20250107,165500,13461238670,5360,5360,5360,5360,0
|
|
20250107,165400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,165300,13461238670,5360,5360,5360,5360,0
|
|
20250107,165200,13461238670,5360,5360,5360,5360,0
|
|
20250107,165100,13461238670,5360,5360,5360,5360,0
|
|
20250107,165000,13461238670,5360,5360,5360,5360,0
|
|
20250107,164900,13461238670,5360,5360,5360,5360,0
|
|
20250107,164800,13461238670,5360,5360,5360,5360,0
|
|
20250107,164700,13461238670,5360,5360,5360,5360,0
|
|
20250107,164600,13461238670,5360,5360,5360,5360,0
|
|
20250107,164500,13461238670,5360,5360,5360,5360,0
|
|
20250107,164400,13461238670,5360,5360,5360,5360,0
|
|
20250107,164300,13461238670,5360,5360,5360,5360,0
|
|
20250107,164200,13461238670,5360,5360,5360,5360,0
|
|
20250107,164100,13461238670,5360,5360,5360,5360,0
|
|
20250107,164000,13461238670,5360,5360,5360,5360,0
|
|
20250107,163900,13461238670,5360,5360,5360,5360,0
|
|
20250107,163800,13461238670,5360,5360,5360,5360,0
|
|
20250107,163700,13461238670,5360,5360,5360,5360,0
|
|
20250107,163600,13461238670,5360,5360,5360,5360,0
|
|
20250107,163500,13461238670,5360,5360,5360,5360,0
|
|
20250107,163400,13461238670,5360,5360,5360,5360,0
|
|
20250107,163300,13461238670,5360,5360,5360,5360,0
|
|
20250107,163200,13461238670,5360,5360,5360,5360,0
|
|
20250107,163100,13461238670,5360,5360,5360,5360,0
|
|
20250107,163000,13461238670,5360,5360,5360,5360,0
|
|
20250107,162900,13461238670,5360,5360,5360,5360,0
|
|
20250107,162800,13461238670,5360,5360,5360,5360,0
|
|
20250107,162700,13461238670,5360,5360,5360,5360,0
|
|
20250107,162600,13461238670,5360,5360,5360,5360,0
|
|
20250107,162500,13461238670,5360,5360,5360,5360,0
|
|
20250107,162400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,162300,13461238670,5360,5360,5360,5360,0
|
|
20250107,162200,13461238670,5360,5360,5360,5360,0
|
|
20250107,162100,13461238670,5360,5360,5360,5360,0
|
|
20250107,162000,13461238670,5360,5360,5360,5360,0
|
|
20250107,161900,13461238670,5360,5360,5360,5360,0
|
|
20250107,161800,13461238670,5360,5360,5360,5360,0
|
|
20250107,161700,13461238670,5360,5360,5360,5360,0
|
|
20250107,161600,13461238670,5360,5360,5360,5360,0
|
|
20250107,161500,13461238670,5360,5360,5360,5360,0
|
|
20250107,161400,13461238670,5360,5360,5360,5360,0
|
|
20250107,161300,13461238670,5360,5360,5360,5360,0
|
|
20250107,161200,13461238670,5360,5360,5360,5360,0
|
|
20250107,161100,13461238670,5360,5360,5360,5360,0
|
|
20250107,161000,13461238670,5360,5360,5360,5360,0
|
|
20250107,160900,13461238670,5360,5360,5360,5360,0
|
|
20250107,160800,13461238670,5360,5360,5360,5360,0
|
|
20250107,160700,13461238670,5360,5360,5360,5360,0
|
|
20250107,160600,13461238670,5360,5360,5360,5360,0
|
|
20250107,160500,13461238670,5360,5360,5360,5360,0
|
|
20250107,160400,13461238670,5360,5360,5360,5360,0
|
|
20250107,160300,13461238670,5360,5360,5360,5360,0
|
|
20250107,160200,13461238670,5360,5360,5360,5360,0
|
|
20250107,160100,13461238670,5360,5360,5360,5360,0
|
|
20250107,160000,13461238670,5360,5360,5360,5360,0
|
|
20250107,155900,13461238670,5360,5360,5360,5360,0
|
|
20250107,155800,13461238670,5360,5360,5360,5360,0
|
|
20250107,155700,13461238670,5360,5360,5360,5360,0
|
|
20250107,155600,13461238670,5360,5360,5360,5360,0
|
|
20250107,155500,13461238670,5360,5360,5360,5360,0
|
|
20250107,155400,13461238670,5360,5360,5360,5360,42112
|
|
20250107,155300,13461238670,5360,5360,5360,5360,0
|
|
20250107,155200,13461238670,5360,5360,5360,5360,0
|
|
20250107,155100,13461238670,5360,5360,5360,5360,0
|
|
20250107,155000,13461238670,5360,5360,5360,5360,0
|
|
20250107,154900,13461238670,5360,5360,5360,5360,0
|
|
20250107,154800,13461238670,5360,5360,5360,5360,0
|
|
20250107,154700,13461238670,5360,5360,5360,5360,0
|
|
20250107,154600,13461238670,5360,5360,5360,5360,0
|
|
20250107,154500,13461238670,5360,5360,5360,5360,0
|
|
20250107,154400,13461238670,5360,5360,5360,5360,0
|
|
20250107,154300,13461238670,5360,5360,5360,5360,0
|
|
20250107,154200,13461238670,5360,5360,5360,5360,0
|
|
20250107,154100,13461238670,5360,5360,5360,5360,0
|
|
20250107,154000,13461238670,5360,5360,5360,5360,0
|
|
20250107,153900,13461238670,5360,5360,5360,5360,0
|
|
20250107,153800,13461238670,5360,5360,5360,5360,0
|
|
20250107,153700,13461238670,5360,5360,5360,5360,0
|
|
20250107,153600,13461238670,5360,5360,5360,5360,0
|
|
20250107,153500,13461238670,5360,5360,5360,5360,0
|
|
20250107,153400,13461238670,5360,5360,5360,5360,0
|
|
20250107,153300,13461238670,5360,5360,5360,5360,0
|
|
20250107,153200,13461238670,5360,5360,5360,5360,0
|
|
20250107,153100,13461238670,5360,5360,5360,5360,0
|
|
20250107,153000,13461238670,5360,5360,5360,5360,42112
|
|
20250107,152900,13235518350,5350,5350,5350,5350,0
|
|
20250107,152800,13235518350,5350,5350,5350,5350,0
|
|
20250107,152700,13235518350,5350,5350,5350,5350,0
|
|
20250107,152600,13235518350,5350,5350,5350,5350,0
|
|
20250107,152500,13235518350,5350,5350,5350,5350,0
|
|
20250107,152400,13235518350,5350,5350,5350,5350,0
|
|
20250107,152300,13235518350,5350,5350,5350,5350,0
|
|
20250107,152200,13235518350,5350,5350,5350,5350,0
|
|
20250107,152100,13235518350,5350,5350,5350,5350,0
|
|
20250107,152000,13235518350,5350,5350,5350,5350,0
|
|
20250107,151900,13235518350,5350,5360,5370,5350,4000
|
|
20250107,151800,13214086560,5360,5350,5360,5350,7772
|
|
20250107,151700,13172452460,5350,5360,5360,5350,3997
|
|
20250107,151600,13151066080,5360,5360,5360,5350,4605
|
|
20250107,151500,13126426990,5350,5350,5370,5350,7293
|
|
20250107,151400,13087343850,5360,5370,5380,5360,10463
|
|
20250107,151300,13031190020,5360,5350,5380,5340,11849
|
|
20250107,151200,12967756420,5340,5330,5350,5320,10396
|
|
20250107,151100,12912246720,5340,5310,5340,5310,10409
|
|
20250107,151000,12856726240,5310,5310,5310,5310,2590
|
|
20250107,150900,12842973340,5310,5310,5310,5300,4367
|
|
20250107,150800,12819790230,5300,5310,5320,5300,3265
|
|
20250107,150700,12802463380,5310,5310,5320,5300,903
|
|
20250107,150600,12797666370,5300,5300,5300,5300,1602
|
|
20250107,150500,12789175770,5300,5310,5310,5300,6258
|
|
20250107,150400,12756006290,5310,5310,5320,5300,1286
|
|
20250107,150300,12749179890,5310,5310,5320,5300,5000
|
|
20250107,150200,12722652580,5300,5310,5310,5300,106
|
|
20250107,150100,12722090630,5300,5310,5310,5300,744
|
|
20250107,150000,12718147190,5300,5300,5300,5300,1716
|
|
20250107,145900,12709052390,5300,5310,5310,5290,3356
|
|
20250107,145800,12691266050,5320,5310,5320,5310,2384
|
|
20250107,145700,12678601840,5310,5300,5310,5290,837
|
|
20250107,145600,12674169430,5300,5300,5310,5300,870
|
|
20250107,145500,12669557960,5300,5300,5310,5300,665
|
|
20250107,145400,12666032130,5310,5300,5310,5290,1356
|
|
20250107,145300,12658849700,5300,5300,5300,5300,1946
|
|
20250107,145200,12648535900,5310,5310,5310,5300,2467
|
|
20250107,145100,12635460360,5310,5300,5310,5290,729
|
|
20250107,145000,12631592800,5290,5290,5300,5290,2709
|
|
20250107,144900,12617241370,5290,5280,5290,5270,3147
|
|
20250107,144800,12600624660,5280,5290,5290,5280,7444
|
|
20250107,144700,12561320240,5290,5290,5300,5280,3537
|
|
20250107,144600,12542606110,5290,5280,5290,5280,440
|
|
20250107,144500,12540281220,5280,5280,5290,5280,2020
|
|
20250107,144400,12529608930,5280,5280,5290,5280,5529
|
|
20250107,144300,12500415610,5280,5280,5290,5280,3452
|
|
20250107,144200,12482180990,5280,5290,5290,5280,1141
|
|
20250107,144100,12476147550,5300,5290,5300,5280,10013
|
|
20250107,144000,12423239290,5290,5300,5300,5290,2108
|
|
20250107,143900,12412067350,5290,5300,5300,5290,5261
|
|
20250107,143800,12384204040,5300,5300,5300,5290,333
|
|
20250107,143700,12382439270,5300,5290,5300,5290,2126
|
|
20250107,143600,12371171530,5290,5310,5310,5290,3429
|
|
20250107,143500,12352992800,5310,5300,5320,5300,1248
|
|
20250107,143400,12346367080,5300,5310,5310,5300,859
|
|
20250107,143300,12341808480,5310,5300,5320,5300,1134
|
|
20250107,143200,12335795460,5300,5300,5300,5290,7096
|
|
20250107,143100,12298236420,5300,5310,5310,5290,10550
|
|
20250107,143000,12242327010,5300,5310,5310,5300,4926
|
|
20250107,142900,12216180640,5300,5320,5320,5300,10089
|
|
20250107,142800,12162624960,5320,5320,5320,5320,1918
|
|
20250107,142700,12152421200,5310,5340,5340,5310,12634
|
|
20250107,142600,12085097180,5350,5340,5350,5340,797
|
|
20250107,142500,12080840350,5340,5340,5340,5340,318
|
|
20250107,142400,12079142230,5340,5340,5350,5340,1613
|
|
20250107,142300,12070526810,5340,5350,5350,5340,2328
|
|
20250107,142200,12058093620,5350,5350,5350,5340,2377
|
|
20250107,142100,12045382070,5350,5340,5350,5340,5524
|
|
20250107,142000,12015863700,5340,5350,5350,5340,1877
|
|
20250107,141900,12005829110,5350,5350,5350,5340,6167
|
|
20250107,141800,11972835670,5350,5360,5360,5350,3130
|
|
20250107,141700,11956079470,5360,5370,5370,5360,999
|
|
20250107,141600,11950724230,5360,5370,5370,5360,5295
|
|
20250107,141500,11922290120,5370,5380,5380,5370,1558
|
|
20250107,141400,11913909790,5380,5380,5380,5380,375
|
|
20250107,141300,11911892290,5370,5380,5380,5370,2974
|
|
20250107,141200,11895893640,5380,5380,5380,5380,5134
|
|
20250107,141100,11868272720,5390,5390,5390,5380,3430
|
|
20250107,141000,11849804300,5390,5370,5390,5370,1824
|
|
20250107,140900,11839988110,5370,5380,5380,5370,3657
|
|
20250107,140800,11820349800,5380,5380,5380,5370,906
|
|
20250107,140700,11815476460,5380,5370,5390,5370,1596
|
|
20250107,140600,11806893230,5370,5360,5380,5360,3196
|
|
20250107,140500,11789725340,5370,5360,5370,5360,2024
|
|
20250107,140400,11778876690,5360,5350,5370,5350,1654
|
|
20250107,140300,11770013400,5350,5360,5360,5350,1743
|
|
20250107,140200,11760675290,5370,5360,5370,5360,1193
|
|
20250107,140100,11754275400,5360,5370,5370,5360,1868
|
|
20250107,140000,11744262310,5360,5380,5380,5360,1485
|
|
20250107,135900,11736288730,5370,5370,5380,5370,1912
|
|
20250107,135800,11726021260,5380,5380,5380,5370,2052
|
|
20250107,135700,11714984660,5390,5390,5410,5390,21862
|
|
20250107,135600,11596959410,5390,5360,5390,5350,11147
|
|
20250107,135500,11537050460,5360,5350,5360,5350,3211
|
|
20250107,135400,11519868840,5350,5360,5360,5340,5435
|
|
20250107,135300,11490783060,5370,5360,5370,5360,2020
|
|
20250107,135200,11479955750,5370,5380,5390,5370,2212
|
|
20250107,135100,11468057350,5390,5370,5390,5370,4368
|
|
20250107,135000,11444575700,5390,5360,5400,5360,11813
|
|
20250107,134900,11380971200,5360,5360,5370,5360,458
|
|
20250107,134800,11378514610,5360,5380,5390,5360,4893
|
|
20250107,134700,11352221300,5380,5350,5380,5350,9953
|
|
20250107,134600,11298738920,5350,5350,5360,5350,2423
|
|
20250107,134500,11285752390,5350,5350,5370,5350,9302
|
|
20250107,134400,11235869630,5350,5340,5370,5340,28819
|
|
20250107,134300,11081673420,5340,5330,5350,5330,11559
|
|
20250107,134200,11019989110,5330,5340,5340,5320,2272
|
|
20250107,134100,11007878480,5350,5340,5350,5340,2889
|
|
20250107,134000,10992451190,5340,5320,5340,5320,9092
|
|
20250107,133900,10943935220,5320,5310,5320,5310,5195
|
|
20250107,133800,10916299220,5310,5300,5310,5300,2350
|
|
20250107,133700,10903838850,5300,5290,5300,5290,15
|
|
20250107,133600,10903759390,5300,5290,5300,5290,3293
|
|
20250107,133500,10886339320,5290,5290,5290,5280,2244
|
|
20250107,133400,10874489530,5280,5300,5310,5280,6026
|
|
20250107,133300,10842606080,5300,5300,5300,5300,4854
|
|
20250107,133200,10816879880,5300,5280,5300,5280,8540
|
|
20250107,133100,10771619080,5280,5290,5290,5280,987
|
|
20250107,133000,10766404710,5290,5280,5290,5270,7414
|
|
20250107,132900,10727280770,5290,5290,5290,5290,3136
|
|
20250107,132800,10710691330,5290,5280,5290,5280,158
|
|
20250107,132700,10709857060,5290,5300,5300,5280,4857
|
|
20250107,132600,10684191080,5300,5290,5310,5290,4348
|
|
20250107,132500,10661155680,5280,5300,5300,5280,2021
|
|
20250107,132400,10650460010,5300,5300,5300,5300,6320
|
|
20250107,132300,10616964010,5300,5280,5300,5280,7576
|
|
20250107,132200,10576831240,5290,5290,5290,5280,1403
|
|
20250107,132100,10569422970,5280,5290,5290,5280,366
|
|
20250107,132000,10567489130,5280,5280,5290,5280,540
|
|
20250107,131900,10564636040,5280,5280,5290,5280,1189
|
|
20250107,131800,10558355870,5290,5280,5290,5280,629
|
|
20250107,131700,10555031470,5280,5280,5280,5280,81
|
|
20250107,131600,10554603790,5280,5280,5280,5280,2339
|
|
20250107,131500,10542253870,5270,5290,5290,5270,2714
|
|
20250107,131400,10527914420,5280,5280,5290,5280,6532
|
|
20250107,131300,10493423090,5280,5290,5290,5280,638
|
|
20250107,131200,10490054440,5290,5290,5290,5280,3482
|
|
20250107,131100,10471634680,5290,5300,5300,5290,1231
|
|
20250107,131000,10465122670,5300,5310,5310,5300,10
|
|
20250107,130900,10465069660,5290,5300,5300,5290,236
|
|
20250107,130800,10463819780,5300,5300,5300,5300,158
|
|
20250107,130700,10462982380,5300,5300,5300,5300,60
|
|
20250107,130600,10462664380,5310,5300,5310,5300,110
|
|
20250107,130500,10462080330,5300,5300,5310,5300,802
|
|
20250107,130400,10457829720,5300,5290,5300,5290,1522
|
|
20250107,130300,10449763230,5290,5290,5300,5290,543
|
|
20250107,130200,10446886010,5290,5290,5300,5290,1251
|
|
20250107,130100,10440267550,5290,5300,5300,5290,1210
|
|
20250107,130000,10433864740,5300,5300,5310,5300,221
|
|
20250107,125900,10432693420,5310,5300,5310,5300,52
|
|
20250107,125800,10432417810,5300,5290,5300,5290,614
|
|
20250107,125700,10429165540,5300,5310,5310,5300,2873
|
|
20250107,125600,10413938440,5310,5310,5310,5310,682
|
|
20250107,125500,10410317020,5310,5300,5310,5300,2399
|
|
20250107,125400,10397587150,5300,5300,5300,5300,31
|
|
20250107,125300,10397422850,5300,5300,5300,5290,345
|
|
20250107,125200,10395594370,5300,5290,5300,5290,3458
|
|
20250107,125100,10377275160,5290,5280,5290,5280,890
|
|
20250107,125000,10372570820,5280,5290,5290,5280,1095
|
|
20250107,124900,10366786800,5290,5300,5300,5290,1592
|
|
20250107,124800,10358364940,5300,5300,5310,5290,1781
|
|
20250107,124700,10348942060,5310,5300,5310,5300,1693
|
|
20250107,124600,10339969150,5300,5290,5300,5290,21
|
|
20250107,124500,10339857860,5290,5290,5290,5290,195
|
|
20250107,124400,10338826310,5280,5290,5300,5280,1144
|
|
20250107,124300,10332778100,5280,5290,5300,5280,403
|
|
20250107,124200,10330646720,5290,5300,5300,5290,1171
|
|
20250107,124100,10324452020,5290,5290,5290,5290,2940
|
|
20250107,124000,10308899420,5290,5290,5290,5290,71
|
|
20250107,123900,10308523830,5300,5300,5310,5290,485
|
|
20250107,123800,10305952340,5310,5310,5310,5310,0
|
|
20250107,123700,10305952340,5310,5310,5310,5280,3988
|
|
20250107,123600,10284832920,5310,5310,5310,5310,0
|
|
20250107,123500,10284832920,5310,5310,5310,5310,487
|
|
20250107,123400,10282246950,5310,5310,5310,5310,10
|
|
20250107,123300,10282193850,5320,5320,5320,5320,100
|
|
20250107,123200,10281661850,5300,5300,5330,5300,1558
|
|
20250107,123100,10273397810,5300,5300,5330,5300,2194
|
|
20250107,123000,10261756370,5300,5300,5300,5290,3474
|
|
20250107,122900,10243357890,5300,5300,5300,5300,358
|
|
20250107,122800,10241460490,5300,5300,5300,5300,864
|
|
20250107,122700,10236881290,5300,5300,5300,5300,154
|
|
20250107,122600,10236065090,5300,5300,5310,5300,722
|
|
20250107,122500,10232236490,5300,5300,5300,5290,841
|
|
20250107,122400,10227780130,5290,5310,5310,5290,1407
|
|
20250107,122300,10220318060,5300,5290,5300,5290,3299
|
|
20250107,122200,10202846940,5300,5300,5300,5290,112
|
|
20250107,122100,10202254400,5300,5310,5310,5290,127
|
|
20250107,122000,10201581410,5300,5290,5300,5290,943
|
|
20250107,121900,10196589980,5290,5300,5300,5290,2594
|
|
20250107,121800,10182865130,5290,5310,5310,5290,995
|
|
20250107,121700,10177595420,5300,5320,5320,5290,8230
|
|
20250107,121600,10133944870,5310,5320,5320,5310,2997
|
|
20250107,121500,10118003940,5330,5330,5330,5320,1710
|
|
20250107,121400,10108904660,5330,5330,5330,5330,63
|
|
20250107,121300,10108568870,5330,5330,5330,5330,575
|
|
20250107,121200,10105504120,5330,5330,5340,5320,696
|
|
20250107,121100,10101794920,5350,5350,5350,5350,2
|
|
20250107,121000,10101784220,5340,5340,5350,5320,2146
|
|
20250107,120900,10090316630,5340,5330,5340,5330,100
|
|
20250107,120800,10089782650,5320,5330,5330,5320,2149
|
|
20250107,120700,10078345250,5330,5330,5330,5330,294
|
|
20250107,120600,10076778230,5330,5350,5350,5330,23
|
|
20250107,120500,10076655210,5340,5340,5340,5340,1324
|
|
20250107,120400,10069585050,5330,5340,5340,5330,265
|
|
20250107,120300,10068170580,5340,5350,5360,5340,4237
|
|
20250107,120200,10045505300,5340,5340,5350,5340,3331
|
|
20250107,120100,10027703060,5340,5320,5350,5320,6060
|
|
20250107,120000,9995311130,5320,5310,5320,5310,600
|
|
20250107,115900,9992124650,5300,5300,5300,5300,1172
|
|
20250107,115800,9985913050,5310,5300,5310,5300,1369
|
|
20250107,115700,9978652660,5300,5310,5310,5300,197
|
|
20250107,115600,9977608480,5310,5310,5310,5300,1101
|
|
20250107,115500,9971771610,5310,5310,5310,5310,400
|
|
20250107,115400,9969647610,5310,5310,5310,5310,121
|
|
20250107,115300,9969005100,5310,5300,5310,5300,878
|
|
20250107,115200,9964349600,5290,5300,5300,5290,412
|
|
20250107,115100,9962167910,5300,5310,5310,5300,1590
|
|
20250107,115000,9953740830,5310,5310,5310,5310,52
|
|
20250107,114900,9953464710,5300,5300,5310,5300,405
|
|
20250107,114800,9951318190,5300,5310,5310,5300,720
|
|
20250107,114700,9947500600,5310,5310,5310,5310,505
|
|
20250107,114600,9944819050,5320,5320,5320,5320,1
|
|
20250107,114500,9944813730,5320,5320,5320,5310,634
|
|
20250107,114400,9941446970,5320,5340,5340,5320,37
|
|
20250107,114300,9941250020,5340,5340,5340,5320,3557
|
|
20250107,114200,9922292690,5340,5320,5350,5320,6540
|
|
20250107,114100,9887397370,5320,5310,5320,5310,177
|
|
20250107,114000,9886456190,5310,5300,5310,5300,2916
|
|
20250107,113900,9870984270,5300,5290,5300,5290,346
|
|
20250107,113800,9869153750,5300,5290,5300,5290,103
|
|
20250107,113700,9868608860,5300,5300,5300,5300,839
|
|
20250107,113600,9864162160,5300,5310,5310,5300,190
|
|
20250107,113500,9863154260,5310,5300,5310,5300,65
|
|
20250107,113400,9862809240,5300,5300,5300,5300,268
|
|
20250107,113300,9861388840,5300,5300,5300,5300,11
|
|
20250107,113200,9861330540,5300,5300,5310,5300,350
|
|
20250107,113100,9859474560,5290,5300,5300,5290,821
|
|
20250107,113000,9855123760,5300,5300,5300,5290,428
|
|
20250107,112900,9852857230,5290,5300,5310,5290,1456
|
|
20250107,112800,9845141190,5300,5300,5310,5300,511
|
|
20250107,112700,9842432790,5290,5300,5300,5290,110
|
|
20250107,112600,9841850820,5300,5290,5300,5290,184
|
|
20250107,112500,9840877450,5270,5290,5290,5270,2746
|
|
20250107,112400,9826378530,5300,5300,5300,5280,959
|
|
20250107,112300,9821312380,5290,5300,5300,5290,1684
|
|
20250107,112200,9812397140,5300,5290,5300,5290,1656
|
|
20250107,112100,9803635630,5290,5300,5300,5290,501
|
|
20250107,112000,9800980360,5300,5290,5300,5290,107
|
|
20250107,111900,9800414320,5300,5300,5300,5290,3112
|
|
20250107,111800,9783936700,5300,5310,5310,5300,605
|
|
20250107,111700,9780730180,5310,5310,5310,5310,28
|
|
20250107,111600,9780581500,5310,5310,5310,5310,1835
|
|
20250107,111500,9770837650,5310,5310,5320,5310,118
|
|
20250107,111400,9770211040,5320,5300,5320,5300,3333
|
|
20250107,111300,9752516740,5310,5310,5320,5310,205
|
|
20250107,111200,9751428180,5300,5310,5310,5300,772
|
|
20250107,111100,9747336430,5300,5310,5320,5300,494
|
|
20250107,111000,9744711490,5320,5300,5320,5300,3116
|
|
20250107,110900,9728194090,5300,5320,5320,5300,1025
|
|
20250107,110800,9722753000,5330,5320,5340,5320,1525
|
|
20250107,110700,9714631290,5320,5300,5320,5300,707
|
|
20250107,110600,9710880930,5310,5310,5310,5300,2669
|
|
20250107,110500,9696734900,5300,5300,5310,5300,649
|
|
20250107,110400,9693291030,5300,5300,5300,5300,565
|
|
20250107,110300,9690296530,5290,5310,5320,5290,1490
|
|
20250107,110200,9682392830,5320,5310,5320,5310,345
|
|
20250107,110100,9680560850,5310,5310,5320,5310,1686
|
|
20250107,110000,9671602880,5310,5320,5320,5310,616
|
|
20250107,105900,9668325900,5320,5320,5320,5310,835
|
|
20250107,105800,9663883810,5330,5320,5360,5300,4302
|
|
20250107,105700,9640883680,5310,5300,5310,5300,2256
|
|
20250107,105600,9628921770,5290,5290,5300,5290,5032
|
|
20250107,105500,9602265080,5290,5280,5300,5270,5794
|
|
20250107,105400,9571648470,5280,5300,5300,5280,5490
|
|
20250107,105300,9542626950,5300,5300,5310,5290,1673
|
|
20250107,105200,9533760100,5300,5300,5300,5300,1080
|
|
20250107,105100,9528036100,5300,5300,5310,5300,1810
|
|
20250107,105000,9518435140,5300,5310,5310,5300,1597
|
|
20250107,104900,9509970680,5300,5300,5310,5300,1331
|
|
20250107,104800,9502914780,5300,5300,5310,5300,841
|
|
20250107,104700,9498457460,5310,5300,5310,5290,4106
|
|
20250107,104600,9476716130,5300,5310,5320,5300,5088
|
|
20250107,104500,9449726050,5310,5320,5330,5310,4673
|
|
20250107,104400,9424872850,5320,5310,5320,5310,2250
|
|
20250107,104300,9412908130,5310,5300,5320,5300,692
|
|
20250107,104200,9409236950,5300,5310,5310,5300,1546
|
|
20250107,104100,9401035310,5310,5290,5310,5290,3694
|
|
20250107,104000,9381467080,5290,5310,5310,5290,4702
|
|
20250107,103900,9356559550,5310,5300,5320,5300,514
|
|
20250107,103800,9353831510,5300,5310,5320,5300,8808
|
|
20250107,103700,9307103740,5320,5320,5320,5300,2399
|
|
20250107,103600,9294364990,5320,5330,5330,5320,3368
|
|
20250107,103500,9276433100,5330,5350,5350,5330,3306
|
|
20250107,103400,9258780890,5350,5350,5360,5340,1577
|
|
20250107,103300,9250346850,5350,5350,5360,5340,4621
|
|
20250107,103200,9225640300,5350,5340,5350,5340,402
|
|
20250107,103100,9223493210,5340,5330,5340,5330,1906
|
|
20250107,103000,9213316220,5340,5340,5340,5330,6506
|
|
20250107,102900,9178620290,5350,5360,5360,5350,3354
|
|
20250107,102800,9160675880,5350,5350,5350,5350,641
|
|
20250107,102700,9157246530,5350,5360,5360,5350,370
|
|
20250107,102600,9155266010,5360,5360,5360,5350,2826
|
|
20250107,102500,9140118740,5360,5350,5360,5350,960
|
|
20250107,102400,9134975380,5360,5360,5360,5350,5697
|
|
20250107,102300,9104490460,5350,5380,5390,5350,12294
|
|
20250107,102200,9038433360,5400,5360,5400,5360,11628
|
|
20250107,102100,8975919070,5370,5360,5370,5340,5466
|
|
20250107,102000,8946640250,5350,5350,5360,5340,5662
|
|
20250107,101900,8916342660,5350,5330,5350,5330,6226
|
|
20250107,101800,8883073060,5330,5340,5340,5330,3420
|
|
20250107,101700,8864819600,5350,5340,5350,5310,6029
|
|
20250107,101600,8832670940,5340,5310,5340,5300,10452
|
|
20250107,101500,8777173400,5310,5290,5310,5290,7653
|
|
20250107,101400,8736664940,5300,5300,5310,5290,17674
|
|
20250107,101300,8643012850,5310,5320,5320,5300,12968
|
|
20250107,101200,8574162780,5320,5330,5330,5320,13964
|
|
20250107,101100,8499845710,5330,5330,5340,5320,1668
|
|
20250107,101000,8490956180,5330,5330,5340,5330,2099
|
|
20250107,100900,8479763450,5330,5330,5340,5320,4596
|
|
20250107,100800,8455268010,5330,5340,5340,5320,3694
|
|
20250107,100700,8435592050,5330,5360,5360,5300,26603
|
|
20250107,100600,8293920920,5350,5340,5350,5330,3853
|
|
20250107,100500,8273318980,5330,5360,5360,5330,10124
|
|
20250107,100400,8219284900,5360,5340,5360,5320,10809
|
|
20250107,100300,8161610850,5340,5370,5370,5340,5319
|
|
20250107,100200,8133155770,5370,5360,5380,5350,7554
|
|
20250107,100100,8092623540,5360,5390,5400,5360,4355
|
|
20250107,100000,8069176030,5390,5380,5400,5360,5365
|
|
20250107,095900,8040265990,5380,5360,5380,5340,14617
|
|
20250107,095800,7961888130,5360,5360,5360,5360,2990
|
|
20250107,095700,7945861730,5360,5350,5360,5340,3744
|
|
20250107,095600,7925811770,5350,5360,5360,5340,10844
|
|
20250107,095500,7867782840,5360,5370,5370,5350,2246
|
|
20250107,095400,7855744020,5350,5340,5360,5330,8445
|
|
20250107,095300,7810628350,5330,5370,5370,5330,4958
|
|
20250107,095200,7784135090,5360,5360,5370,5360,2143
|
|
20250107,095100,7772647620,5350,5370,5370,5350,2454
|
|
20250107,095000,7759493900,5360,5370,5370,5360,2466
|
|
20250107,094900,7746261450,5370,5360,5390,5360,5778
|
|
20250107,094800,7715199810,5370,5350,5370,5340,5034
|
|
20250107,094700,7688238180,5340,5340,5350,5330,5882
|
|
20250107,094600,7656830760,5340,5330,5370,5320,14719
|
|
20250107,094500,7578329890,5330,5370,5370,5330,13140
|
|
20250107,094400,7508030290,5370,5370,5380,5370,3445
|
|
20250107,094300,7489530150,5370,5380,5390,5370,8378
|
|
20250107,094200,7444486670,5370,5420,5420,5370,19899
|
|
20250107,094100,7337159160,5430,5440,5440,5420,7292
|
|
20250107,094000,7297575150,5440,5400,5440,5390,10796
|
|
20250107,093900,7238979150,5390,5390,5400,5380,13375
|
|
20250107,093800,7166901080,5390,5400,5400,5380,6674
|
|
20250107,093700,7130938420,5400,5350,5400,5340,21109
|
|
20250107,093600,7017359780,5340,5340,5350,5340,16908
|
|
20250107,093500,6927052190,5340,5370,5390,5340,22696
|
|
20250107,093400,6805365230,5380,5390,5390,5370,22155
|
|
20250107,093300,6686176950,5380,5410,5410,5380,22997
|
|
20250107,093200,6562181850,5410,5410,5410,5400,17278
|
|
20250107,093100,6468812630,5410,5430,5440,5410,38236
|
|
20250107,093000,6261387990,5440,5430,5450,5430,12914
|
|
20250107,092900,6191159220,5430,5430,5440,5420,19505
|
|
20250107,092800,6085204150,5430,5460,5490,5430,39551
|
|
20250107,092700,5869263920,5460,5460,5480,5440,41503
|
|
20250107,092600,5642630640,5460,5410,5500,5400,91254
|
|
20250107,092500,5143658830,5400,5390,5420,5390,6063
|
|
20250107,092400,5110908240,5410,5390,5430,5390,16888
|
|
20250107,092300,5019529320,5390,5390,5420,5370,50225
|
|
20250107,092200,4748733220,5380,5420,5430,5380,48057
|
|
20250107,092100,4488698030,5420,5370,5420,5360,29779
|
|
20250107,092000,4328347930,5370,5390,5390,5370,32130
|
|
20250107,091900,4155565330,5390,5410,5430,5380,25892
|
|
20250107,091800,4015693700,5420,5430,5430,5400,36185
|
|
20250107,091700,3819845680,5420,5410,5430,5360,54459
|
|
20250107,091600,3525788710,5410,5420,5450,5410,144476
|
|
20250107,091500,2741435560,5420,5360,5420,5350,91806
|
|
20250107,091400,2246481610,5360,5330,5360,5310,29185
|
|
20250107,091300,2090672930,5320,5330,5340,5310,22935
|
|
20250107,091200,1968529550,5330,5320,5340,5310,42038
|
|
20250107,091100,1744702830,5320,5280,5330,5280,30651
|
|
20250107,091000,1581934640,5290,5280,5300,5280,10002
|
|
20250107,090900,1529044200,5280,5290,5300,5270,22422
|
|
20250107,090800,1410553700,5300,5280,5300,5270,21150
|
|
20250107,090700,1298812690,5270,5280,5310,5260,37633
|
|
20250107,090600,1099777260,5290,5260,5300,5250,31130
|
|
20250107,090500,935396840,5250,5250,5260,5240,10209
|
|
20250107,090400,881828670,5250,5240,5250,5220,8426
|
|
20250107,090300,837681370,5250,5230,5250,5190,31025
|
|
20250107,090200,675971880,5230,5240,5260,5220,23500
|
|
20250107,090100,552769840,5250,5190,5260,5180,19258
|
|
20250107,090000,452417390,5210,5250,5250,5200,86312
|