630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,192600,2307823300,2205,2205,2205,2205,0
|
|
20250107,192500,2307823300,2205,2205,2205,2205,0
|
|
20250107,192400,2307823300,2205,2205,2205,2205,0
|
|
20250107,192300,2307823300,2205,2205,2205,2205,0
|
|
20250107,192200,2307823300,2205,2205,2205,2205,0
|
|
20250107,192100,2307823300,2205,2205,2205,2205,0
|
|
20250107,192000,2307823300,2205,2205,2205,2205,0
|
|
20250107,191900,2307823300,2205,2205,2205,2205,0
|
|
20250107,191800,2307823300,2205,2205,2205,2205,0
|
|
20250107,191700,2307823300,2205,2205,2205,2205,0
|
|
20250107,191600,2307823300,2205,2205,2205,2205,0
|
|
20250107,191500,2307823300,2205,2205,2205,2205,0
|
|
20250107,191400,2307823300,2205,2205,2205,2205,0
|
|
20250107,191300,2307823300,2205,2205,2205,2205,0
|
|
20250107,191200,2307823300,2205,2205,2205,2205,0
|
|
20250107,191100,2307823300,2205,2205,2205,2205,0
|
|
20250107,191000,2307823300,2205,2205,2205,2205,0
|
|
20250107,190900,2307823300,2205,2205,2205,2205,0
|
|
20250107,190800,2307823300,2205,2205,2205,2205,0
|
|
20250107,190700,2307823300,2205,2205,2205,2205,0
|
|
20250107,190600,2307823300,2205,2205,2205,2205,0
|
|
20250107,190500,2307823300,2205,2205,2205,2205,0
|
|
20250107,190400,2307823300,2205,2205,2205,2205,0
|
|
20250107,190300,2307823300,2205,2205,2205,2205,0
|
|
20250107,190200,2307823300,2205,2205,2205,2205,0
|
|
20250107,190100,2307823300,2205,2205,2205,2205,0
|
|
20250107,190000,2307823300,2205,2205,2205,2205,0
|
|
20250107,185900,2307823300,2205,2205,2205,2205,0
|
|
20250107,185800,2307823300,2205,2205,2205,2205,0
|
|
20250107,185700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,185600,2307823300,2205,2205,2205,2205,0
|
|
20250107,185500,2307823300,2205,2205,2205,2205,0
|
|
20250107,185400,2307823300,2205,2205,2205,2205,0
|
|
20250107,185300,2307823300,2205,2205,2205,2205,0
|
|
20250107,185200,2307823300,2205,2205,2205,2205,0
|
|
20250107,185100,2307823300,2205,2205,2205,2205,0
|
|
20250107,185000,2307823300,2205,2205,2205,2205,0
|
|
20250107,184900,2307823300,2205,2205,2205,2205,0
|
|
20250107,184800,2307823300,2205,2205,2205,2205,0
|
|
20250107,184700,2307823300,2205,2205,2205,2205,0
|
|
20250107,184600,2307823300,2205,2205,2205,2205,0
|
|
20250107,184500,2307823300,2205,2205,2205,2205,0
|
|
20250107,184400,2307823300,2205,2205,2205,2205,0
|
|
20250107,184300,2307823300,2205,2205,2205,2205,0
|
|
20250107,184200,2307823300,2205,2205,2205,2205,0
|
|
20250107,184100,2307823300,2205,2205,2205,2205,0
|
|
20250107,184000,2307823300,2205,2205,2205,2205,0
|
|
20250107,183900,2307823300,2205,2205,2205,2205,0
|
|
20250107,183800,2307823300,2205,2205,2205,2205,0
|
|
20250107,183700,2307823300,2205,2205,2205,2205,0
|
|
20250107,183600,2307823300,2205,2205,2205,2205,0
|
|
20250107,183500,2307823300,2205,2205,2205,2205,0
|
|
20250107,183400,2307823300,2205,2205,2205,2205,0
|
|
20250107,183300,2307823300,2205,2205,2205,2205,0
|
|
20250107,183200,2307823300,2205,2205,2205,2205,0
|
|
20250107,183100,2307823300,2205,2205,2205,2205,0
|
|
20250107,183000,2307823300,2205,2205,2205,2205,0
|
|
20250107,182900,2307823300,2205,2205,2205,2205,0
|
|
20250107,182800,2307823300,2205,2205,2205,2205,0
|
|
20250107,182700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,182600,2307823300,2205,2205,2205,2205,0
|
|
20250107,182500,2307823300,2205,2205,2205,2205,0
|
|
20250107,182400,2307823300,2205,2205,2205,2205,0
|
|
20250107,182300,2307823300,2205,2205,2205,2205,0
|
|
20250107,182200,2307823300,2205,2205,2205,2205,0
|
|
20250107,182100,2307823300,2205,2205,2205,2205,0
|
|
20250107,182000,2307823300,2205,2205,2205,2205,0
|
|
20250107,181900,2307823300,2205,2205,2205,2205,0
|
|
20250107,181800,2307823300,2205,2205,2205,2205,0
|
|
20250107,181700,2307823300,2205,2205,2205,2205,0
|
|
20250107,181600,2307823300,2205,2205,2205,2205,0
|
|
20250107,181500,2307823300,2205,2205,2205,2205,0
|
|
20250107,181400,2307823300,2205,2205,2205,2205,0
|
|
20250107,181300,2307823300,2205,2205,2205,2205,0
|
|
20250107,181200,2307823300,2205,2205,2205,2205,0
|
|
20250107,181100,2307823300,2205,2205,2205,2205,0
|
|
20250107,181000,2307823300,2205,2205,2205,2205,0
|
|
20250107,180900,2307823300,2205,2205,2205,2205,0
|
|
20250107,180800,2307823300,2205,2205,2205,2205,0
|
|
20250107,180700,2307823300,2205,2205,2205,2205,0
|
|
20250107,180600,2307823300,2205,2205,2205,2205,0
|
|
20250107,180500,2307823300,2205,2205,2205,2205,0
|
|
20250107,180400,2307823300,2205,2205,2205,2205,0
|
|
20250107,180300,2307823300,2205,2205,2205,2205,0
|
|
20250107,180200,2307823300,2205,2205,2205,2205,0
|
|
20250107,180100,2307823300,2205,2205,2205,2205,0
|
|
20250107,180000,2307823300,2205,2205,2205,2205,0
|
|
20250107,175900,2307823300,2205,2205,2205,2205,0
|
|
20250107,175800,2307823300,2205,2205,2205,2205,0
|
|
20250107,175700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,175600,2307823300,2205,2205,2205,2205,0
|
|
20250107,175500,2307823300,2205,2205,2205,2205,0
|
|
20250107,175400,2307823300,2205,2205,2205,2205,0
|
|
20250107,175300,2307823300,2205,2205,2205,2205,0
|
|
20250107,175200,2307823300,2205,2205,2205,2205,0
|
|
20250107,175100,2307823300,2205,2205,2205,2205,0
|
|
20250107,175000,2307823300,2205,2205,2205,2205,0
|
|
20250107,174900,2307823300,2205,2205,2205,2205,0
|
|
20250107,174800,2307823300,2205,2205,2205,2205,0
|
|
20250107,174700,2307823300,2205,2205,2205,2205,0
|
|
20250107,174600,2307823300,2205,2205,2205,2205,0
|
|
20250107,174500,2307823300,2205,2205,2205,2205,0
|
|
20250107,174400,2307823300,2205,2205,2205,2205,0
|
|
20250107,174300,2307823300,2205,2205,2205,2205,0
|
|
20250107,174200,2307823300,2205,2205,2205,2205,0
|
|
20250107,174100,2307823300,2205,2205,2205,2205,0
|
|
20250107,174000,2307823300,2205,2205,2205,2205,0
|
|
20250107,173900,2307823300,2205,2205,2205,2205,0
|
|
20250107,173800,2307823300,2205,2205,2205,2205,0
|
|
20250107,173700,2307823300,2205,2205,2205,2205,0
|
|
20250107,173600,2307823300,2205,2205,2205,2205,0
|
|
20250107,173500,2307823300,2205,2205,2205,2205,0
|
|
20250107,173400,2307823300,2205,2205,2205,2205,0
|
|
20250107,173300,2307823300,2205,2205,2205,2205,0
|
|
20250107,173200,2307823300,2205,2205,2205,2205,0
|
|
20250107,173100,2307823300,2205,2205,2205,2205,0
|
|
20250107,173000,2307823300,2205,2205,2205,2205,0
|
|
20250107,172900,2307823300,2205,2205,2205,2205,0
|
|
20250107,172800,2307823300,2205,2205,2205,2205,0
|
|
20250107,172700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,172600,2307823300,2205,2205,2205,2205,0
|
|
20250107,172500,2307823300,2205,2205,2205,2205,0
|
|
20250107,172400,2307823300,2205,2205,2205,2205,0
|
|
20250107,172300,2307823300,2205,2205,2205,2205,0
|
|
20250107,172200,2307823300,2205,2205,2205,2205,0
|
|
20250107,172100,2307823300,2205,2205,2205,2205,0
|
|
20250107,172000,2307823300,2205,2205,2205,2205,0
|
|
20250107,171900,2307823300,2205,2205,2205,2205,0
|
|
20250107,171800,2307823300,2205,2205,2205,2205,0
|
|
20250107,171700,2307823300,2205,2205,2205,2205,0
|
|
20250107,171600,2307823300,2205,2205,2205,2205,0
|
|
20250107,171500,2307823300,2205,2205,2205,2205,0
|
|
20250107,171400,2307823300,2205,2205,2205,2205,0
|
|
20250107,171300,2307823300,2205,2205,2205,2205,0
|
|
20250107,171200,2307823300,2205,2205,2205,2205,0
|
|
20250107,171100,2307823300,2205,2205,2205,2205,0
|
|
20250107,171000,2307823300,2205,2205,2205,2205,0
|
|
20250107,170900,2307823300,2205,2205,2205,2205,0
|
|
20250107,170800,2307823300,2205,2205,2205,2205,0
|
|
20250107,170700,2307823300,2205,2205,2205,2205,0
|
|
20250107,170600,2307823300,2205,2205,2205,2205,0
|
|
20250107,170500,2307823300,2205,2205,2205,2205,0
|
|
20250107,170400,2307823300,2205,2205,2205,2205,0
|
|
20250107,170300,2307823300,2205,2205,2205,2205,0
|
|
20250107,170200,2307823300,2205,2205,2205,2205,0
|
|
20250107,170100,2307823300,2205,2205,2205,2205,0
|
|
20250107,170000,2307823300,2205,2205,2205,2205,0
|
|
20250107,165900,2307823300,2205,2205,2205,2205,0
|
|
20250107,165800,2307823300,2205,2205,2205,2205,0
|
|
20250107,165700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,165600,2307823300,2205,2205,2205,2205,0
|
|
20250107,165500,2307823300,2205,2205,2205,2205,0
|
|
20250107,165400,2307823300,2205,2205,2205,2205,0
|
|
20250107,165300,2307823300,2205,2205,2205,2205,0
|
|
20250107,165200,2307823300,2205,2205,2205,2205,0
|
|
20250107,165100,2307823300,2205,2205,2205,2205,0
|
|
20250107,165000,2307823300,2205,2205,2205,2205,0
|
|
20250107,164900,2307823300,2205,2205,2205,2205,0
|
|
20250107,164800,2307823300,2205,2205,2205,2205,0
|
|
20250107,164700,2307823300,2205,2205,2205,2205,0
|
|
20250107,164600,2307823300,2205,2205,2205,2205,0
|
|
20250107,164500,2307823300,2205,2205,2205,2205,0
|
|
20250107,164400,2307823300,2205,2205,2205,2205,0
|
|
20250107,164300,2307823300,2205,2205,2205,2205,0
|
|
20250107,164200,2307823300,2205,2205,2205,2205,0
|
|
20250107,164100,2307823300,2205,2205,2205,2205,0
|
|
20250107,164000,2307823300,2205,2205,2205,2205,0
|
|
20250107,163900,2307823300,2205,2205,2205,2205,0
|
|
20250107,163800,2307823300,2205,2205,2205,2205,0
|
|
20250107,163700,2307823300,2205,2205,2205,2205,0
|
|
20250107,163600,2307823300,2205,2205,2205,2205,0
|
|
20250107,163500,2307823300,2205,2205,2205,2205,0
|
|
20250107,163400,2307823300,2205,2205,2205,2205,0
|
|
20250107,163300,2307823300,2205,2205,2205,2205,0
|
|
20250107,163200,2307823300,2205,2205,2205,2205,0
|
|
20250107,163100,2307823300,2205,2205,2205,2205,0
|
|
20250107,163000,2307823300,2205,2205,2205,2205,0
|
|
20250107,162900,2307823300,2205,2205,2205,2205,0
|
|
20250107,162800,2307823300,2205,2205,2205,2205,0
|
|
20250107,162700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,162600,2307823300,2205,2205,2205,2205,0
|
|
20250107,162500,2307823300,2205,2205,2205,2205,0
|
|
20250107,162400,2307823300,2205,2205,2205,2205,0
|
|
20250107,162300,2307823300,2205,2205,2205,2205,0
|
|
20250107,162200,2307823300,2205,2205,2205,2205,0
|
|
20250107,162100,2307823300,2205,2205,2205,2205,0
|
|
20250107,162000,2307823300,2205,2205,2205,2205,0
|
|
20250107,161900,2307823300,2205,2205,2205,2205,0
|
|
20250107,161800,2307823300,2205,2205,2205,2205,0
|
|
20250107,161700,2307823300,2205,2205,2205,2205,0
|
|
20250107,161600,2307823300,2205,2205,2205,2205,0
|
|
20250107,161500,2307823300,2205,2205,2205,2205,0
|
|
20250107,161400,2307823300,2205,2205,2205,2205,0
|
|
20250107,161300,2307823300,2205,2205,2205,2205,0
|
|
20250107,161200,2307823300,2205,2205,2205,2205,0
|
|
20250107,161100,2307823300,2205,2205,2205,2205,0
|
|
20250107,161000,2307823300,2205,2205,2205,2205,0
|
|
20250107,160900,2307823300,2205,2205,2205,2205,0
|
|
20250107,160800,2307823300,2205,2205,2205,2205,0
|
|
20250107,160700,2307823300,2205,2205,2205,2205,0
|
|
20250107,160600,2307823300,2205,2205,2205,2205,0
|
|
20250107,160500,2307823300,2205,2205,2205,2205,0
|
|
20250107,160400,2307823300,2205,2205,2205,2205,0
|
|
20250107,160300,2307823300,2205,2205,2205,2205,0
|
|
20250107,160200,2307823300,2205,2205,2205,2205,0
|
|
20250107,160100,2307823300,2205,2205,2205,2205,0
|
|
20250107,160000,2307823300,2205,2205,2205,2205,0
|
|
20250107,155900,2307823300,2205,2205,2205,2205,0
|
|
20250107,155800,2307823300,2205,2205,2205,2205,0
|
|
20250107,155700,2307823300,2205,2205,2205,2205,40684
|
|
20250107,155600,2307823300,2205,2205,2205,2205,0
|
|
20250107,155500,2307823300,2205,2205,2205,2205,0
|
|
20250107,155400,2307823300,2205,2205,2205,2205,0
|
|
20250107,155300,2307823300,2205,2205,2205,2205,0
|
|
20250107,155200,2307823300,2205,2205,2205,2205,0
|
|
20250107,155100,2307823300,2205,2205,2205,2205,0
|
|
20250107,155000,2307823300,2205,2205,2205,2205,0
|
|
20250107,154900,2307823300,2205,2205,2205,2205,0
|
|
20250107,154800,2307823300,2205,2205,2205,2205,0
|
|
20250107,154700,2307823300,2205,2205,2205,2205,0
|
|
20250107,154600,2307823300,2205,2205,2205,2205,0
|
|
20250107,154500,2307823300,2205,2205,2205,2205,0
|
|
20250107,154400,2307823300,2205,2205,2205,2205,0
|
|
20250107,154300,2307823300,2205,2205,2205,2205,0
|
|
20250107,154200,2307823300,2205,2205,2205,2205,0
|
|
20250107,154100,2307823300,2205,2205,2205,2205,0
|
|
20250107,154000,2307823300,2205,2205,2205,2205,0
|
|
20250107,153900,2307823300,2205,2205,2205,2205,0
|
|
20250107,153800,2307823300,2205,2205,2205,2205,0
|
|
20250107,153700,2307823300,2205,2205,2205,2205,0
|
|
20250107,153600,2307823300,2205,2205,2205,2205,0
|
|
20250107,153500,2307823300,2205,2205,2205,2205,0
|
|
20250107,153400,2307823300,2205,2205,2205,2205,0
|
|
20250107,153300,2307823300,2205,2205,2205,2205,0
|
|
20250107,153200,2307823300,2205,2205,2205,2205,0
|
|
20250107,153100,2307823300,2205,2205,2205,2205,0
|
|
20250107,153000,2307823300,2205,2205,2205,2205,40684
|
|
20250107,152900,2218115080,2210,2210,2210,2210,0
|
|
20250107,152800,2218115080,2210,2210,2210,2210,0
|
|
20250107,152700,2218115080,2210,2210,2210,2210,0
|
|
20250107,152600,2218115080,2210,2210,2210,2210,0
|
|
20250107,152500,2218115080,2210,2210,2210,2210,0
|
|
20250107,152400,2218115080,2210,2210,2210,2210,0
|
|
20250107,152300,2218115080,2210,2210,2210,2210,0
|
|
20250107,152200,2218115080,2210,2210,2210,2210,0
|
|
20250107,152100,2218115080,2210,2210,2210,2210,0
|
|
20250107,152000,2218115080,2210,2210,2210,2210,0
|
|
20250107,151900,2218115080,2210,2215,2215,2205,8291
|
|
20250107,151800,2199820670,2210,2215,2215,2210,491
|
|
20250107,151700,2198735550,2215,2205,2215,2205,418
|
|
20250107,151600,2197811845,2210,2215,2215,2205,863
|
|
20250107,151500,2195908810,2215,2215,2215,2205,2248
|
|
20250107,151400,2190948265,2210,2210,2215,2210,1687
|
|
20250107,151300,2187219440,2210,2215,2215,2210,599
|
|
20250107,151200,2185893405,2210,2210,2210,2210,1004
|
|
20250107,151100,2183674565,2210,2210,2210,2205,3155
|
|
20250107,151000,2176702025,2210,2210,2210,2210,225
|
|
20250107,150900,2176204775,2210,2210,2210,2210,14
|
|
20250107,150800,2176173835,2210,2210,2210,2210,155
|
|
20250107,150700,2175831285,2210,2205,2210,2205,2692
|
|
20250107,150600,2169892295,2210,2210,2210,2205,245
|
|
20250107,150500,2169350890,2210,2210,2210,2210,369
|
|
20250107,150400,2168535400,2210,2210,2210,2210,259
|
|
20250107,150300,2167963010,2210,2210,2210,2210,54
|
|
20250107,150200,2167843670,2210,2210,2210,2210,2
|
|
20250107,150100,2167839250,2210,2210,2210,2205,3187
|
|
20250107,150000,2160810980,2205,2205,2205,2205,764
|
|
20250107,145900,2159126360,2205,2205,2205,2205,4079
|
|
20250107,145800,2150132165,2205,2205,2210,2205,3189
|
|
20250107,145700,2143100170,2205,2205,2205,2205,0
|
|
20250107,145600,2143100170,2205,2210,2215,2205,4578
|
|
20250107,145500,2133000540,2210,2210,2210,2205,1666
|
|
20250107,145400,2129319530,2220,2220,2220,2220,0
|
|
20250107,145300,2129319530,2220,2210,2220,2210,4341
|
|
20250107,145200,2119725725,2215,2210,2215,2210,280
|
|
20250107,145100,2119105625,2210,2210,2210,2210,1346
|
|
20250107,145000,2116130965,2215,2215,2215,2215,9
|
|
20250107,144900,2116111030,2210,2210,2210,2210,101
|
|
20250107,144800,2115887820,2215,2215,2215,2215,5
|
|
20250107,144700,2115876745,2215,2215,2220,2215,764
|
|
20250107,144600,2114184480,2215,2215,2215,2215,327
|
|
20250107,144500,2113460175,2215,2215,2215,2215,998
|
|
20250107,144400,2111249605,2215,2215,2215,2215,524
|
|
20250107,144300,2110088945,2215,2220,2220,2215,1076
|
|
20250107,144200,2107705535,2220,2220,2220,2215,224
|
|
20250107,144100,2107209070,2220,2220,2220,2220,134
|
|
20250107,144000,2106911590,2215,2215,2215,2215,0
|
|
20250107,143900,2106911590,2215,2215,2215,2215,5
|
|
20250107,143800,2106900515,2220,2220,2220,2220,1664
|
|
20250107,143700,2103206435,2225,2225,2225,2225,500
|
|
20250107,143600,2102093935,2225,2225,2225,2225,500
|
|
20250107,143500,2100981435,2225,2225,2225,2225,0
|
|
20250107,143400,2100981435,2225,2230,2230,2210,6866
|
|
20250107,143300,2085738870,2230,2235,2235,2230,2077
|
|
20250107,143200,2081099025,2235,2225,2235,2225,1270
|
|
20250107,143100,2078268150,2225,2225,2230,2220,2451
|
|
20250107,143000,2072819575,2225,2220,2230,2220,1819
|
|
20250107,142900,2068771850,2225,2225,2225,2225,2005
|
|
20250107,142800,2064310725,2225,2225,2225,2220,452
|
|
20250107,142700,2063305525,2220,2225,2225,2220,2508
|
|
20250107,142600,2057725340,2225,2205,2225,2205,7731
|
|
20250107,142500,2040585040,2205,2205,2205,2205,0
|
|
20250107,142400,2040585040,2205,2210,2210,2205,376
|
|
20250107,142300,2039755875,2210,2210,2210,2210,37
|
|
20250107,142200,2039674105,2210,2210,2210,2210,6
|
|
20250107,142100,2039660845,2210,2210,2210,2210,0
|
|
20250107,142000,2039660845,2210,2210,2210,2210,3
|
|
20250107,141900,2039654215,2210,2210,2210,2210,443
|
|
20250107,141800,2038675185,2215,2215,2215,2215,0
|
|
20250107,141700,2038675185,2215,2215,2215,2215,100
|
|
20250107,141600,2038453685,2210,2215,2215,2210,556
|
|
20250107,141500,2037223675,2215,2215,2215,2215,423
|
|
20250107,141400,2036286730,2205,2215,2215,2205,7626
|
|
20250107,141300,2019442445,2220,2215,2220,2215,272
|
|
20250107,141200,2018839960,2215,2215,2215,2215,24
|
|
20250107,141100,2018786800,2210,2215,2215,2210,102
|
|
20250107,141000,2018561125,2215,2215,2220,2215,427
|
|
20250107,140900,2017615295,2220,2215,2220,2215,3455
|
|
20250107,140800,2009960965,2220,2215,2220,2215,36
|
|
20250107,140700,2009881145,2220,2220,2220,2220,1
|
|
20250107,140600,2009878925,2220,2220,2220,2220,313
|
|
20250107,140500,2009184065,2220,2220,2220,2220,0
|
|
20250107,140400,2009184065,2220,2220,2220,2220,100
|
|
20250107,140300,2008962065,2220,2225,2225,2220,184
|
|
20250107,140200,2008553410,2220,2225,2225,2220,524
|
|
20250107,140100,2007389010,2220,2220,2220,2220,494
|
|
20250107,140000,2006292330,2215,2215,2215,2215,2
|
|
20250107,135900,2006287900,2220,2220,2220,2220,9
|
|
20250107,135800,2006267920,2220,2220,2225,2220,1723
|
|
20250107,135700,2002442855,2215,2220,2220,2215,4091
|
|
20250107,135600,1993369675,2220,2220,2220,2220,177
|
|
20250107,135500,1992976735,2220,2220,2220,2215,1493
|
|
20250107,135400,1989669550,2220,2215,2220,2215,203
|
|
20250107,135300,1989219845,2215,2215,2215,2215,2456
|
|
20250107,135200,1983779805,2210,2210,2210,2210,7
|
|
20250107,135100,1983764335,2210,2210,2215,2210,4013
|
|
20250107,135000,1974883205,2210,2210,2210,2210,1404
|
|
20250107,134900,1971780365,2205,2205,2205,2205,0
|
|
20250107,134800,1971780365,2205,2205,2205,2205,0
|
|
20250107,134700,1971780365,2205,2205,2205,2205,0
|
|
20250107,134600,1971780365,2205,2210,2210,2205,8201
|
|
20250107,134500,1953695335,2210,2210,2215,2210,2253
|
|
20250107,134400,1948716080,2215,2215,2215,2215,3
|
|
20250107,134300,1948709435,2215,2215,2215,2215,0
|
|
20250107,134200,1948709435,2215,2215,2215,2215,2
|
|
20250107,134100,1948705005,2210,2210,2210,2210,900
|
|
20250107,134000,1946716005,2215,2215,2215,2215,0
|
|
20250107,133900,1946716005,2215,2210,2215,2210,36
|
|
20250107,133800,1946636365,2210,2210,2210,2210,1004
|
|
20250107,133700,1944417525,2210,2210,2210,2210,1687
|
|
20250107,133600,1940689255,2210,2210,2210,2210,18
|
|
20250107,133500,1940649475,2215,2215,2215,2215,502
|
|
20250107,133400,1939537545,2215,2215,2215,2215,247
|
|
20250107,133300,1938990440,2215,2205,2215,2205,335
|
|
20250107,133200,1938249600,2205,2205,2205,2205,5907
|
|
20250107,133100,1925224665,2210,2210,2210,2205,979
|
|
20250107,133000,1923062125,2215,2215,2215,2215,15
|
|
20250107,132900,1923028900,2215,2210,2220,2205,12022
|
|
20250107,132800,1896514390,2220,2215,2220,2210,1365
|
|
20250107,132700,1893496295,2220,2215,2220,2215,218
|
|
20250107,132600,1893012345,2220,2215,2220,2215,17
|
|
20250107,132500,1892974675,2210,2210,2210,2210,2
|
|
20250107,132400,1892970255,2215,2210,2215,2210,927
|
|
20250107,132300,1890919760,2210,2205,2210,2205,2589
|
|
20250107,132200,1885208070,2210,2210,2210,2210,304
|
|
20250107,132100,1884536230,2200,2205,2205,2200,2815
|
|
20250107,132000,1878341730,2210,2205,2210,2205,3026
|
|
20250107,131900,1871662740,2200,2200,2200,2200,12
|
|
20250107,131800,1871636340,2205,2205,2205,2205,285
|
|
20250107,131700,1871007915,2205,2200,2205,2195,2015
|
|
20250107,131600,1866581340,2200,2205,2205,2200,20500
|
|
20250107,131500,1821480435,2205,2205,2205,2200,12909
|
|
20250107,131400,1793018095,2205,2210,2210,2205,372
|
|
20250107,131300,1792196075,2210,2215,2215,2210,66
|
|
20250107,131200,1792050130,2215,2210,2215,2205,5376
|
|
20250107,131100,1780177820,2210,2210,2210,2210,1849
|
|
20250107,131000,1776091530,2210,2210,2210,2210,1168
|
|
20250107,130900,1773510250,2210,2215,2215,2210,209
|
|
20250107,130800,1773047420,2215,2215,2215,2215,45
|
|
20250107,130700,1772947745,2215,2215,2215,2215,1
|
|
20250107,130600,1772945530,2215,2210,2215,2210,899
|
|
20250107,130500,1770958735,2210,2215,2215,2210,1020
|
|
20250107,130400,1768704435,2210,2210,2210,2210,10
|
|
20250107,130300,1768682335,2215,2215,2215,2215,70
|
|
20250107,130200,1768527285,2215,2215,2215,2210,587
|
|
20250107,130100,1767227275,2210,2210,2210,2210,1075
|
|
20250107,130000,1764851525,2210,2210,2210,2210,1512
|
|
20250107,125900,1761510005,2215,2210,2215,2210,229
|
|
20250107,125800,1761003370,2215,2210,2215,2210,315
|
|
20250107,125700,1760306245,2210,2210,2210,2210,0
|
|
20250107,125600,1760306245,2210,2210,2210,2210,549
|
|
20250107,125500,1759092955,2210,2210,2210,2210,1004
|
|
20250107,125400,1756874115,2210,2210,2210,2210,143
|
|
20250107,125300,1756558085,2210,2215,2215,2210,15
|
|
20250107,125200,1756524880,2215,2215,2215,2215,10
|
|
20250107,125100,1756502730,2215,2215,2215,2215,23
|
|
20250107,125000,1756451785,2215,2215,2215,2215,97
|
|
20250107,124900,1756236930,2210,2215,2215,2210,2652
|
|
20250107,124800,1750371030,2215,2215,2215,2215,0
|
|
20250107,124700,1750371030,2215,2215,2215,2215,1100
|
|
20250107,124600,1747934530,2215,2210,2215,2210,129
|
|
20250107,124500,1747648950,2215,2215,2215,2215,1062
|
|
20250107,124400,1745296620,2215,2210,2215,2210,10119
|
|
20250107,124300,1722929510,2210,2205,2210,2205,1591
|
|
20250107,124200,1719421155,2210,2210,2210,2205,383
|
|
20250107,124100,1718575725,2210,2210,2210,2210,88
|
|
20250107,124000,1718381245,2210,2210,2210,2210,1
|
|
20250107,123900,1718379035,2205,2205,2205,2205,552
|
|
20250107,123800,1717161875,2205,2205,2205,2205,2448
|
|
20250107,123700,1711764035,2205,2200,2205,2200,1684
|
|
20250107,123600,1708051115,2205,2205,2205,2205,1053
|
|
20250107,123500,1705729250,2205,2205,2205,2205,510
|
|
20250107,123400,1704604700,2205,2205,2205,2205,0
|
|
20250107,123300,1704604700,2205,2205,2205,2205,174
|
|
20250107,123200,1704221030,2205,2200,2205,2200,38
|
|
20250107,123100,1704137405,2210,2210,2210,2205,1898
|
|
20250107,123000,1699942830,2205,2205,2205,2205,653
|
|
20250107,122900,1698502965,2205,2205,2205,2205,1198
|
|
20250107,122800,1695861375,2205,2205,2205,2205,250
|
|
20250107,122700,1695310125,2205,2205,2205,2205,170
|
|
20250107,122600,1694935275,2200,2205,2205,2200,1401
|
|
20250107,122500,1691852335,2200,2205,2205,2200,3689
|
|
20250107,122400,1683736490,2205,2205,2205,2200,922
|
|
20250107,122300,1681703485,2205,2205,2205,2205,3123
|
|
20250107,122200,1674817270,2210,2210,2210,2210,494
|
|
20250107,122100,1673725530,2205,2210,2210,2205,1777
|
|
20250107,122000,1669804850,2210,2210,2210,2205,613
|
|
20250107,121900,1668452885,2205,2210,2210,2205,600
|
|
20250107,121800,1667127385,2210,2210,2210,2210,32
|
|
20250107,121700,1667056665,2210,2205,2210,2205,645
|
|
20250107,121600,1665631415,2210,2210,2210,2210,5008
|
|
20250107,121500,1654563735,2215,2215,2215,2215,0
|
|
20250107,121400,1654563735,2215,2215,2215,2215,64
|
|
20250107,121300,1654421975,2215,2215,2215,2215,31
|
|
20250107,121200,1654353310,2215,2215,2215,2215,29
|
|
20250107,121100,1654289075,2215,2215,2215,2215,45
|
|
20250107,121000,1654189400,2215,2215,2215,2215,43
|
|
20250107,120900,1654094155,2210,2210,2210,2210,1077
|
|
20250107,120800,1651713985,2210,2215,2215,2210,16
|
|
20250107,120700,1651678580,2215,2215,2215,2210,1262
|
|
20250107,120600,1648887305,2215,2210,2215,2210,1362
|
|
20250107,120500,1645871690,2210,2210,2210,2210,0
|
|
20250107,120400,1645871690,2210,2210,2210,2210,28
|
|
20250107,120300,1645809810,2215,2220,2220,2215,114
|
|
20250107,120200,1645557200,2215,2215,2215,2215,335
|
|
20250107,120100,1644815175,2215,2215,2215,2215,608
|
|
20250107,120000,1643468455,2215,2210,2215,2210,4
|
|
20250107,115900,1643459600,2215,2210,2215,2210,3218
|
|
20250107,115800,1636331780,2215,2210,2215,2210,2000
|
|
20250107,115700,1631902130,2210,2210,2210,2205,1078
|
|
20250107,115600,1629524750,2210,2205,2210,2205,1457
|
|
20250107,115500,1626311900,2210,2210,2210,2210,48
|
|
20250107,115400,1626205820,2210,2210,2210,2210,20
|
|
20250107,115300,1626161620,2210,2210,2215,2210,1650
|
|
20250107,115200,1622515115,2210,2210,2210,2210,62
|
|
20250107,115100,1622378095,2205,2205,2205,2200,7707
|
|
20250107,115000,1605388945,2205,2205,2205,2205,14
|
|
20250107,114900,1605358075,2205,2210,2210,2205,122
|
|
20250107,114800,1605088520,2205,2205,2205,2205,3800
|
|
20250107,114700,1596709520,2210,2205,2210,2205,2618
|
|
20250107,114600,1590936780,2205,2210,2210,2205,97
|
|
20250107,114500,1590722515,2210,2215,2215,2210,1104
|
|
20250107,114400,1588282465,2215,2215,2215,2210,98
|
|
20250107,114300,1588065400,2215,2215,2215,2215,634
|
|
20250107,114200,1586661090,2215,2210,2215,2210,1049
|
|
20250107,114100,1584342465,2210,2210,2210,2210,1195
|
|
20250107,114000,1581701515,2210,2210,2210,2210,286
|
|
20250107,113900,1581069455,2210,2210,2210,2210,40
|
|
20250107,113800,1580981055,2210,2210,2210,2210,2429
|
|
20250107,113700,1575612965,2215,2215,2215,2215,85
|
|
20250107,113600,1575424690,2215,2215,2215,2215,104
|
|
20250107,113500,1575194330,2215,2215,2215,2215,70
|
|
20250107,113400,1575039280,2215,2215,2215,2215,120
|
|
20250107,113300,1574773480,2210,2215,2215,2210,1836
|
|
20250107,113200,1570706745,2215,2210,2215,2210,1226
|
|
20250107,113100,1567996160,2215,2215,2215,2215,50
|
|
20250107,113000,1567885410,2220,2220,2220,2220,0
|
|
20250107,112900,1567885410,2220,2220,2220,2220,17
|
|
20250107,112800,1567847670,2220,2220,2220,2220,137
|
|
20250107,112700,1567543530,2220,2215,2220,2215,143
|
|
20250107,112600,1567226730,2215,2220,2220,2215,221
|
|
20250107,112500,1566737165,2220,2215,2220,2215,278
|
|
20250107,112400,1566120605,2215,2215,2215,2215,0
|
|
20250107,112300,1566120605,2215,2215,2215,2215,97
|
|
20250107,112200,1565905750,2215,2215,2215,2215,456
|
|
20250107,112100,1564895710,2215,2215,2215,2215,1
|
|
20250107,112000,1564893495,2215,2215,2215,2215,770
|
|
20250107,111900,1563187945,2220,2220,2220,2220,11
|
|
20250107,111800,1563163525,2220,2210,2220,2210,116
|
|
20250107,111700,1562907155,2210,2220,2220,2210,3556
|
|
20250107,111600,1555031340,2220,2220,2220,2215,353
|
|
20250107,111500,1554247685,2220,2220,2220,2220,10
|
|
20250107,111400,1554225485,2220,2220,2225,2220,145
|
|
20250107,111300,1553903360,2220,2220,2220,2220,126
|
|
20250107,111200,1553623640,2210,2210,2210,2210,0
|
|
20250107,111100,1553623640,2210,2215,2215,2210,1108
|
|
20250107,111000,1551174945,2220,2225,2225,2220,1389
|
|
20250107,110900,1548091310,2225,2220,2225,2220,2312
|
|
20250107,110800,1542958645,2215,2220,2220,2215,2416
|
|
20250107,110700,1537607105,2220,2220,2220,2220,3492
|
|
20250107,110600,1529854865,2220,2215,2220,2215,1761
|
|
20250107,110500,1525945450,2215,2215,2220,2215,601
|
|
20250107,110400,1524611485,2215,2220,2220,2215,168
|
|
20250107,110300,1524238825,2220,2215,2220,2215,182
|
|
20250107,110200,1523834795,2220,2215,2220,2215,415
|
|
20250107,110100,1522913500,2215,2220,2220,2215,15
|
|
20250107,110000,1522880265,2220,2220,2220,2220,1
|
|
20250107,105900,1522878045,2220,2220,2220,2205,3994
|
|
20250107,105800,1514065200,2210,2220,2220,2210,3614
|
|
20250107,105700,1506075725,2215,2215,2215,2215,771
|
|
20250107,105600,1504367960,2215,2215,2215,2215,0
|
|
20250107,105500,1504367960,2215,2215,2215,2215,525
|
|
20250107,105400,1503205085,2215,2215,2215,2215,3840
|
|
20250107,105300,1494699485,2220,2215,2220,2215,1598
|
|
20250107,105200,1491151970,2220,2220,2220,2220,63
|
|
20250107,105100,1491012110,2220,2220,2220,2215,1002
|
|
20250107,105000,1488792670,2215,2210,2215,2210,3210
|
|
20250107,104900,1481688595,2215,2215,2215,2215,599
|
|
20250107,104800,1480361810,2220,2220,2220,2210,118
|
|
20250107,104700,1480099860,2220,2215,2220,2215,5016
|
|
20250107,104600,1468983765,2205,2205,2205,2205,3476
|
|
20250107,104500,1461319185,2205,2215,2215,2205,15644
|
|
20250107,104400,1426805275,2215,2215,2215,2215,13
|
|
20250107,104300,1426776480,2215,2205,2215,2205,782
|
|
20250107,104200,1425051005,2210,2205,2210,2205,14
|
|
20250107,104100,1425020070,2210,2210,2210,2205,90
|
|
20250107,104000,1424821195,2210,2210,2210,2205,400
|
|
20250107,103900,1423937815,2210,2215,2215,2205,422
|
|
20250107,103800,1423005775,2215,2220,2220,2210,791
|
|
20250107,103700,1421257560,2205,2205,2205,2205,6636
|
|
20250107,103600,1406625180,2205,2215,2215,2205,600
|
|
20250107,103500,1405300995,2210,2215,2215,2210,3456
|
|
20250107,103400,1397656690,2220,2220,2220,2220,254
|
|
20250107,103300,1397092810,2220,2220,2225,2220,7619
|
|
20250107,103200,1380156160,2225,2225,2225,2225,360
|
|
20250107,103100,1379355160,2225,2220,2225,2220,408
|
|
20250107,103000,1378447365,2225,2225,2225,2225,16
|
|
20250107,102900,1378411765,2220,2220,2220,2215,284
|
|
20250107,102800,1377781320,2220,2220,2220,2220,12
|
|
20250107,102700,1377754680,2220,2220,2220,2220,512
|
|
20250107,102600,1376618040,2220,2220,2220,2220,599
|
|
20250107,102500,1375288260,2220,2220,2220,2220,157
|
|
20250107,102400,1374939720,2220,2215,2220,2215,1567
|
|
20250107,102300,1371462420,2215,2210,2215,2210,1120
|
|
20250107,102200,1368982625,2205,2220,2220,2205,3948
|
|
20250107,102100,1360272495,2215,2215,2215,2215,675
|
|
20250107,102000,1358777370,2215,2215,2215,2215,54
|
|
20250107,101900,1358657760,2215,2210,2215,2210,552
|
|
20250107,101800,1357437580,2210,2210,2215,2210,1170
|
|
20250107,101700,1354851310,2205,2210,2210,2205,2028
|
|
20250107,101600,1350379070,2210,2210,2210,2210,180
|
|
20250107,101500,1349981270,2205,2210,2210,2205,440
|
|
20250107,101400,1349010590,2210,2210,2210,2210,1381
|
|
20250107,101300,1345958580,2210,2215,2215,2210,1715
|
|
20250107,101200,1342168375,2215,2215,2215,2215,453
|
|
20250107,101100,1341164980,2215,2215,2215,2210,9989
|
|
20250107,101000,1319088250,2225,2210,2225,2210,504
|
|
20250107,100900,1317971015,2210,2210,2215,2210,2699
|
|
20250107,100800,1312006105,2210,2215,2215,2210,2027
|
|
20250107,100700,1307517060,2215,2215,2215,2210,38
|
|
20250107,100600,1307432955,2215,2215,2215,2215,505
|
|
20250107,100500,1306314380,2210,2220,2220,2210,2716
|
|
20250107,100400,1300309805,2215,2215,2215,2215,417
|
|
20250107,100300,1299386150,2215,2220,2220,2210,2487
|
|
20250107,100200,1293877415,2225,2225,2225,2220,1232
|
|
20250107,100100,1291136955,2225,2230,2230,2225,10
|
|
20250107,100000,1291114665,2225,2225,2230,2225,200
|
|
20250107,095900,1290669590,2225,2225,2225,2220,1121
|
|
20250107,095800,1288177915,2220,2220,2220,2220,560
|
|
20250107,095700,1286934715,2215,2210,2220,2210,1625
|
|
20250107,095600,1283336750,2210,2220,2220,2210,2116
|
|
20250107,095500,1278646540,2220,2220,2220,2220,603
|
|
20250107,095400,1277307880,2225,2225,2225,2220,2976
|
|
20250107,095300,1270692475,2225,2230,2230,2225,2750
|
|
20250107,095200,1264573415,2230,2235,2235,2230,2867
|
|
20250107,095100,1258179400,2230,2230,2230,2230,1301
|
|
20250107,095000,1255278170,2230,2235,2235,2230,948
|
|
20250107,094900,1253160410,2235,2235,2235,2235,1301
|
|
20250107,094800,1250252675,2235,2235,2235,2235,1245
|
|
20250107,094700,1247470100,2240,2235,2240,2220,2130
|
|
20250107,094600,1242720295,2235,2230,2235,2220,1208
|
|
20250107,094500,1240037265,2230,2230,2230,2230,504
|
|
20250107,094400,1238913345,2230,2230,2235,2215,6830
|
|
20250107,094300,1223718520,2230,2225,2230,2220,2555
|
|
20250107,094200,1218031140,2225,2220,2225,2220,3081
|
|
20250107,094100,1211178495,2220,2215,2220,2215,3058
|
|
20250107,094000,1204400735,2215,2215,2215,2215,4684
|
|
20250107,093900,1194025675,2215,2210,2215,2210,5780
|
|
20250107,093800,1181251320,2205,2205,2205,2205,743
|
|
20250107,093700,1179613005,2200,2195,2200,2195,13618
|
|
20250107,093600,1149658405,2200,2190,2200,2190,3913
|
|
20250107,093500,1141075215,2195,2195,2195,2190,2418
|
|
20250107,093400,1135779615,2195,2195,2195,2190,4812
|
|
20250107,093300,1125217660,2195,2200,2200,2195,4975
|
|
20250107,093200,1114297450,2200,2200,2200,2190,3632
|
|
20250107,093100,1106320865,2200,2195,2200,2190,3796
|
|
20250107,093000,1097978175,2195,2200,2200,2190,7667
|
|
20250107,092900,1081155775,2200,2205,2205,2200,3448
|
|
20250107,092800,1073566540,2200,2205,2210,2200,315
|
|
20250107,092700,1072873485,2210,2200,2210,2195,4655
|
|
20250107,092600,1062638805,2200,2185,2200,2185,10321
|
|
20250107,092500,1039999530,2185,2190,2190,2180,19588
|
|
20250107,092400,997162170,2190,2195,2195,2180,31488
|
|
20250107,092300,928318800,2195,2200,2215,2195,9894
|
|
20250107,092200,906556615,2200,2210,2210,2200,8506
|
|
20250107,092100,887786885,2215,2215,2220,2195,16941
|
|
20250107,092000,850466855,2215,2215,2220,2210,7381
|
|
20250107,091900,834093180,2220,2220,2220,2215,5475
|
|
20250107,091800,821957540,2220,2205,2220,2205,7066
|
|
20250107,091700,806320385,2205,2215,2220,2200,30414
|
|
20250107,091600,739211025,2215,2225,2225,2215,12260
|
|
20250107,091500,712010775,2225,2230,2235,2220,6283
|
|
20250107,091400,698019465,2230,2230,2230,2220,11790
|
|
20250107,091300,671802285,2230,2230,2235,2230,13145
|
|
20250107,091200,642450075,2230,2225,2235,2225,9938
|
|
20250107,091100,620295380,2225,2230,2240,2220,8331
|
|
20250107,091000,601701160,2225,2215,2235,2215,15723
|
|
20250107,090900,566794220,2225,2240,2255,2220,32144
|
|
20250107,090800,495143060,2240,2255,2265,2240,25474
|
|
20250107,090700,437955410,2240,2260,2260,2235,22906
|
|
20250107,090600,386483770,2260,2275,2275,2245,31879
|
|
20250107,090500,314559755,2275,2265,2280,2260,12837
|
|
20250107,090400,285472770,2265,2275,2280,2265,7146
|
|
20250107,090300,269238680,2265,2275,2285,2255,30943
|
|
20250107,090200,199111085,2280,2295,2305,2280,24801
|
|
20250107,090100,142391195,2300,2295,2300,2295,10834
|
|
20250107,090000,117486695,2295,2285,2295,2275,51439
|