633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,192900,2355849940,6200,6200,6200,6200,0
|
|
20250107,192800,2355849940,6200,6200,6200,6200,0
|
|
20250107,192700,2355849940,6200,6200,6200,6200,0
|
|
20250107,192600,2355849940,6200,6200,6200,6200,0
|
|
20250107,192500,2355849940,6200,6200,6200,6200,0
|
|
20250107,192400,2355849940,6200,6200,6200,6200,0
|
|
20250107,192300,2355849940,6200,6200,6200,6200,0
|
|
20250107,192200,2355849940,6200,6200,6200,6200,0
|
|
20250107,192100,2355849940,6200,6200,6200,6200,0
|
|
20250107,192000,2355849940,6200,6200,6200,6200,0
|
|
20250107,191900,2355849940,6200,6200,6200,6200,0
|
|
20250107,191800,2355849940,6200,6200,6200,6200,0
|
|
20250107,191700,2355849940,6200,6200,6200,6200,0
|
|
20250107,191600,2355849940,6200,6200,6200,6200,0
|
|
20250107,191500,2355849940,6200,6200,6200,6200,0
|
|
20250107,191400,2355849940,6200,6200,6200,6200,0
|
|
20250107,191300,2355849940,6200,6200,6200,6200,0
|
|
20250107,191200,2355849940,6200,6200,6200,6200,0
|
|
20250107,191100,2355849940,6200,6200,6200,6200,0
|
|
20250107,191000,2355849940,6200,6200,6200,6200,0
|
|
20250107,190900,2355849940,6200,6200,6200,6200,0
|
|
20250107,190800,2355849940,6200,6200,6200,6200,0
|
|
20250107,190700,2355849940,6200,6200,6200,6200,0
|
|
20250107,190600,2355849940,6200,6200,6200,6200,0
|
|
20250107,190500,2355849940,6200,6200,6200,6200,0
|
|
20250107,190400,2355849940,6200,6200,6200,6200,0
|
|
20250107,190300,2355849940,6200,6200,6200,6200,0
|
|
20250107,190200,2355849940,6200,6200,6200,6200,0
|
|
20250107,190100,2355849940,6200,6200,6200,6200,0
|
|
20250107,190000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,185900,2355849940,6200,6200,6200,6200,0
|
|
20250107,185800,2355849940,6200,6200,6200,6200,0
|
|
20250107,185700,2355849940,6200,6200,6200,6200,0
|
|
20250107,185600,2355849940,6200,6200,6200,6200,0
|
|
20250107,185500,2355849940,6200,6200,6200,6200,0
|
|
20250107,185400,2355849940,6200,6200,6200,6200,0
|
|
20250107,185300,2355849940,6200,6200,6200,6200,0
|
|
20250107,185200,2355849940,6200,6200,6200,6200,0
|
|
20250107,185100,2355849940,6200,6200,6200,6200,0
|
|
20250107,185000,2355849940,6200,6200,6200,6200,0
|
|
20250107,184900,2355849940,6200,6200,6200,6200,0
|
|
20250107,184800,2355849940,6200,6200,6200,6200,0
|
|
20250107,184700,2355849940,6200,6200,6200,6200,0
|
|
20250107,184600,2355849940,6200,6200,6200,6200,0
|
|
20250107,184500,2355849940,6200,6200,6200,6200,0
|
|
20250107,184400,2355849940,6200,6200,6200,6200,0
|
|
20250107,184300,2355849940,6200,6200,6200,6200,0
|
|
20250107,184200,2355849940,6200,6200,6200,6200,0
|
|
20250107,184100,2355849940,6200,6200,6200,6200,0
|
|
20250107,184000,2355849940,6200,6200,6200,6200,0
|
|
20250107,183900,2355849940,6200,6200,6200,6200,0
|
|
20250107,183800,2355849940,6200,6200,6200,6200,0
|
|
20250107,183700,2355849940,6200,6200,6200,6200,0
|
|
20250107,183600,2355849940,6200,6200,6200,6200,0
|
|
20250107,183500,2355849940,6200,6200,6200,6200,0
|
|
20250107,183400,2355849940,6200,6200,6200,6200,0
|
|
20250107,183300,2355849940,6200,6200,6200,6200,0
|
|
20250107,183200,2355849940,6200,6200,6200,6200,0
|
|
20250107,183100,2355849940,6200,6200,6200,6200,0
|
|
20250107,183000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,182900,2355849940,6200,6200,6200,6200,0
|
|
20250107,182800,2355849940,6200,6200,6200,6200,0
|
|
20250107,182700,2355849940,6200,6200,6200,6200,0
|
|
20250107,182600,2355849940,6200,6200,6200,6200,0
|
|
20250107,182500,2355849940,6200,6200,6200,6200,0
|
|
20250107,182400,2355849940,6200,6200,6200,6200,0
|
|
20250107,182300,2355849940,6200,6200,6200,6200,0
|
|
20250107,182200,2355849940,6200,6200,6200,6200,0
|
|
20250107,182100,2355849940,6200,6200,6200,6200,0
|
|
20250107,182000,2355849940,6200,6200,6200,6200,0
|
|
20250107,181900,2355849940,6200,6200,6200,6200,0
|
|
20250107,181800,2355849940,6200,6200,6200,6200,0
|
|
20250107,181700,2355849940,6200,6200,6200,6200,0
|
|
20250107,181600,2355849940,6200,6200,6200,6200,0
|
|
20250107,181500,2355849940,6200,6200,6200,6200,0
|
|
20250107,181400,2355849940,6200,6200,6200,6200,0
|
|
20250107,181300,2355849940,6200,6200,6200,6200,0
|
|
20250107,181200,2355849940,6200,6200,6200,6200,0
|
|
20250107,181100,2355849940,6200,6200,6200,6200,0
|
|
20250107,181000,2355849940,6200,6200,6200,6200,0
|
|
20250107,180900,2355849940,6200,6200,6200,6200,0
|
|
20250107,180800,2355849940,6200,6200,6200,6200,0
|
|
20250107,180700,2355849940,6200,6200,6200,6200,0
|
|
20250107,180600,2355849940,6200,6200,6200,6200,0
|
|
20250107,180500,2355849940,6200,6200,6200,6200,0
|
|
20250107,180400,2355849940,6200,6200,6200,6200,0
|
|
20250107,180300,2355849940,6200,6200,6200,6200,0
|
|
20250107,180200,2355849940,6200,6200,6200,6200,0
|
|
20250107,180100,2355849940,6200,6200,6200,6200,0
|
|
20250107,180000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,175900,2355849940,6200,6200,6200,6200,0
|
|
20250107,175800,2355849940,6200,6200,6200,6200,0
|
|
20250107,175700,2355849940,6200,6200,6200,6200,0
|
|
20250107,175600,2355849940,6200,6200,6200,6200,0
|
|
20250107,175500,2355849940,6200,6200,6200,6200,0
|
|
20250107,175400,2355849940,6200,6200,6200,6200,0
|
|
20250107,175300,2355849940,6200,6200,6200,6200,0
|
|
20250107,175200,2355849940,6200,6200,6200,6200,0
|
|
20250107,175100,2355849940,6200,6200,6200,6200,0
|
|
20250107,175000,2355849940,6200,6200,6200,6200,0
|
|
20250107,174900,2355849940,6200,6200,6200,6200,0
|
|
20250107,174800,2355849940,6200,6200,6200,6200,0
|
|
20250107,174700,2355849940,6200,6200,6200,6200,0
|
|
20250107,174600,2355849940,6200,6200,6200,6200,0
|
|
20250107,174500,2355849940,6200,6200,6200,6200,0
|
|
20250107,174400,2355849940,6200,6200,6200,6200,0
|
|
20250107,174300,2355849940,6200,6200,6200,6200,0
|
|
20250107,174200,2355849940,6200,6200,6200,6200,0
|
|
20250107,174100,2355849940,6200,6200,6200,6200,0
|
|
20250107,174000,2355849940,6200,6200,6200,6200,0
|
|
20250107,173900,2355849940,6200,6200,6200,6200,0
|
|
20250107,173800,2355849940,6200,6200,6200,6200,0
|
|
20250107,173700,2355849940,6200,6200,6200,6200,0
|
|
20250107,173600,2355849940,6200,6200,6200,6200,0
|
|
20250107,173500,2355849940,6200,6200,6200,6200,0
|
|
20250107,173400,2355849940,6200,6200,6200,6200,0
|
|
20250107,173300,2355849940,6200,6200,6200,6200,0
|
|
20250107,173200,2355849940,6200,6200,6200,6200,0
|
|
20250107,173100,2355849940,6200,6200,6200,6200,0
|
|
20250107,173000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,172900,2355849940,6200,6200,6200,6200,0
|
|
20250107,172800,2355849940,6200,6200,6200,6200,0
|
|
20250107,172700,2355849940,6200,6200,6200,6200,0
|
|
20250107,172600,2355849940,6200,6200,6200,6200,0
|
|
20250107,172500,2355849940,6200,6200,6200,6200,0
|
|
20250107,172400,2355849940,6200,6200,6200,6200,0
|
|
20250107,172300,2355849940,6200,6200,6200,6200,0
|
|
20250107,172200,2355849940,6200,6200,6200,6200,0
|
|
20250107,172100,2355849940,6200,6200,6200,6200,0
|
|
20250107,172000,2355849940,6200,6200,6200,6200,0
|
|
20250107,171900,2355849940,6200,6200,6200,6200,0
|
|
20250107,171800,2355849940,6200,6200,6200,6200,0
|
|
20250107,171700,2355849940,6200,6200,6200,6200,0
|
|
20250107,171600,2355849940,6200,6200,6200,6200,0
|
|
20250107,171500,2355849940,6200,6200,6200,6200,0
|
|
20250107,171400,2355849940,6200,6200,6200,6200,0
|
|
20250107,171300,2355849940,6200,6200,6200,6200,0
|
|
20250107,171200,2355849940,6200,6200,6200,6200,0
|
|
20250107,171100,2355849940,6200,6200,6200,6200,0
|
|
20250107,171000,2355849940,6200,6200,6200,6200,0
|
|
20250107,170900,2355849940,6200,6200,6200,6200,0
|
|
20250107,170800,2355849940,6200,6200,6200,6200,0
|
|
20250107,170700,2355849940,6200,6200,6200,6200,0
|
|
20250107,170600,2355849940,6200,6200,6200,6200,0
|
|
20250107,170500,2355849940,6200,6200,6200,6200,0
|
|
20250107,170400,2355849940,6200,6200,6200,6200,0
|
|
20250107,170300,2355849940,6200,6200,6200,6200,0
|
|
20250107,170200,2355849940,6200,6200,6200,6200,0
|
|
20250107,170100,2355849940,6200,6200,6200,6200,0
|
|
20250107,170000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,165900,2355849940,6200,6200,6200,6200,0
|
|
20250107,165800,2355849940,6200,6200,6200,6200,0
|
|
20250107,165700,2355849940,6200,6200,6200,6200,0
|
|
20250107,165600,2355849940,6200,6200,6200,6200,0
|
|
20250107,165500,2355849940,6200,6200,6200,6200,0
|
|
20250107,165400,2355849940,6200,6200,6200,6200,0
|
|
20250107,165300,2355849940,6200,6200,6200,6200,0
|
|
20250107,165200,2355849940,6200,6200,6200,6200,0
|
|
20250107,165100,2355849940,6200,6200,6200,6200,0
|
|
20250107,165000,2355849940,6200,6200,6200,6200,0
|
|
20250107,164900,2355849940,6200,6200,6200,6200,0
|
|
20250107,164800,2355849940,6200,6200,6200,6200,0
|
|
20250107,164700,2355849940,6200,6200,6200,6200,0
|
|
20250107,164600,2355849940,6200,6200,6200,6200,0
|
|
20250107,164500,2355849940,6200,6200,6200,6200,0
|
|
20250107,164400,2355849940,6200,6200,6200,6200,0
|
|
20250107,164300,2355849940,6200,6200,6200,6200,0
|
|
20250107,164200,2355849940,6200,6200,6200,6200,0
|
|
20250107,164100,2355849940,6200,6200,6200,6200,0
|
|
20250107,164000,2355849940,6200,6200,6200,6200,0
|
|
20250107,163900,2355849940,6200,6200,6200,6200,0
|
|
20250107,163800,2355849940,6200,6200,6200,6200,0
|
|
20250107,163700,2355849940,6200,6200,6200,6200,0
|
|
20250107,163600,2355849940,6200,6200,6200,6200,0
|
|
20250107,163500,2355849940,6200,6200,6200,6200,0
|
|
20250107,163400,2355849940,6200,6200,6200,6200,0
|
|
20250107,163300,2355849940,6200,6200,6200,6200,0
|
|
20250107,163200,2355849940,6200,6200,6200,6200,0
|
|
20250107,163100,2355849940,6200,6200,6200,6200,0
|
|
20250107,163000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,162900,2355849940,6200,6200,6200,6200,0
|
|
20250107,162800,2355849940,6200,6200,6200,6200,0
|
|
20250107,162700,2355849940,6200,6200,6200,6200,0
|
|
20250107,162600,2355849940,6200,6200,6200,6200,0
|
|
20250107,162500,2355849940,6200,6200,6200,6200,0
|
|
20250107,162400,2355849940,6200,6200,6200,6200,0
|
|
20250107,162300,2355849940,6200,6200,6200,6200,0
|
|
20250107,162200,2355849940,6200,6200,6200,6200,0
|
|
20250107,162100,2355849940,6200,6200,6200,6200,0
|
|
20250107,162000,2355849940,6200,6200,6200,6200,0
|
|
20250107,161900,2355849940,6200,6200,6200,6200,0
|
|
20250107,161800,2355849940,6200,6200,6200,6200,0
|
|
20250107,161700,2355849940,6200,6200,6200,6200,0
|
|
20250107,161600,2355849940,6200,6200,6200,6200,0
|
|
20250107,161500,2355849940,6200,6200,6200,6200,0
|
|
20250107,161400,2355849940,6200,6200,6200,6200,0
|
|
20250107,161300,2355849940,6200,6200,6200,6200,0
|
|
20250107,161200,2355849940,6200,6200,6200,6200,0
|
|
20250107,161100,2355849940,6200,6200,6200,6200,0
|
|
20250107,161000,2355849940,6200,6200,6200,6200,0
|
|
20250107,160900,2355849940,6200,6200,6200,6200,0
|
|
20250107,160800,2355849940,6200,6200,6200,6200,0
|
|
20250107,160700,2355849940,6200,6200,6200,6200,0
|
|
20250107,160600,2355849940,6200,6200,6200,6200,0
|
|
20250107,160500,2355849940,6200,6200,6200,6200,0
|
|
20250107,160400,2355849940,6200,6200,6200,6200,0
|
|
20250107,160300,2355849940,6200,6200,6200,6200,0
|
|
20250107,160200,2355849940,6200,6200,6200,6200,0
|
|
20250107,160100,2355849940,6200,6200,6200,6200,0
|
|
20250107,160000,2355849940,6200,6200,6200,6200,7326
|
|
20250107,155900,2355849940,6200,6200,6200,6200,0
|
|
20250107,155800,2355849940,6200,6200,6200,6200,0
|
|
20250107,155700,2355849940,6200,6200,6200,6200,0
|
|
20250107,155600,2355849940,6200,6200,6200,6200,0
|
|
20250107,155500,2355849940,6200,6200,6200,6200,0
|
|
20250107,155400,2355849940,6200,6200,6200,6200,0
|
|
20250107,155300,2355849940,6200,6200,6200,6200,0
|
|
20250107,155200,2355849940,6200,6200,6200,6200,0
|
|
20250107,155100,2355849940,6200,6200,6200,6200,0
|
|
20250107,155000,2355849940,6200,6200,6200,6200,0
|
|
20250107,154900,2355849940,6200,6200,6200,6200,0
|
|
20250107,154800,2355849940,6200,6200,6200,6200,0
|
|
20250107,154700,2355849940,6200,6200,6200,6200,0
|
|
20250107,154600,2355849940,6200,6200,6200,6200,0
|
|
20250107,154500,2355849940,6200,6200,6200,6200,0
|
|
20250107,154400,2355849940,6200,6200,6200,6200,0
|
|
20250107,154300,2355849940,6200,6200,6200,6200,0
|
|
20250107,154200,2355849940,6200,6200,6200,6200,0
|
|
20250107,154100,2355849940,6200,6200,6200,6200,0
|
|
20250107,154000,2355849940,6200,6200,6200,6200,0
|
|
20250107,153900,2355849940,6200,6200,6200,6200,0
|
|
20250107,153800,2355849940,6200,6200,6200,6200,0
|
|
20250107,153700,2355849940,6200,6200,6200,6200,0
|
|
20250107,153600,2355849940,6200,6200,6200,6200,0
|
|
20250107,153500,2355849940,6200,6200,6200,6200,0
|
|
20250107,153400,2355849940,6200,6200,6200,6200,0
|
|
20250107,153300,2355849940,6200,6200,6200,6200,0
|
|
20250107,153200,2355849940,6200,6200,6200,6200,0
|
|
20250107,153100,2355849940,6200,6200,6200,6200,0
|
|
20250107,153000,2355849940,6200,6200,6200,6200,14652
|
|
20250107,152900,2310428740,6210,6210,6210,6210,0
|
|
20250107,152800,2310428740,6210,6210,6210,6210,0
|
|
20250107,152700,2310428740,6210,6210,6210,6210,0
|
|
20250107,152600,2310428740,6210,6210,6210,6210,0
|
|
20250107,152500,2310428740,6210,6210,6210,6210,0
|
|
20250107,152400,2310428740,6210,6210,6210,6210,0
|
|
20250107,152300,2310428740,6210,6210,6210,6210,0
|
|
20250107,152200,2310428740,6210,6210,6210,6210,0
|
|
20250107,152100,2310428740,6210,6210,6210,6210,0
|
|
20250107,152000,2310428740,6210,6210,6210,6210,0
|
|
20250107,151900,2310428740,6210,6210,6240,6210,183
|
|
20250107,151800,2309289970,6210,6210,6210,6210,1712
|
|
20250107,151700,2298658450,6230,6220,6230,6210,1521
|
|
20250107,151600,2289200700,6220,6220,6220,6210,393
|
|
20250107,151500,2286756340,6220,6230,6230,6200,771
|
|
20250107,151400,2281971370,6200,6210,6210,6200,3704
|
|
20250107,151300,2258994770,6210,6220,6220,6210,616
|
|
20250107,151200,2255167200,6220,6220,6220,6210,554
|
|
20250107,151100,2251723140,6210,6230,6240,6210,591
|
|
20250107,151000,2248048210,6240,6230,6240,6230,181
|
|
20250107,150900,2246920450,6230,6220,6230,6220,250
|
|
20250107,150800,2245365440,6220,6220,6220,6220,82
|
|
20250107,150700,2244855400,6220,6220,6220,6220,6
|
|
20250107,150600,2244818080,6210,6210,6210,6210,4
|
|
20250107,150500,2244793240,6210,6220,6220,6210,1082
|
|
20250107,150400,2238074010,6220,6210,6220,6210,394
|
|
20250107,150300,2235625460,6200,6220,6220,6200,6059
|
|
20250107,150200,2198009810,6220,6210,6220,6210,447
|
|
20250107,150100,2195233930,6220,6210,6220,6210,97
|
|
20250107,150000,2194631450,6210,6210,6210,6210,984
|
|
20250107,145900,2188520810,6210,6220,6220,6210,168
|
|
20250107,145800,2187475920,6220,6220,6220,6220,437
|
|
20250107,145700,2184757780,6220,6220,6220,6210,251
|
|
20250107,145600,2183197940,6220,6220,6220,6220,1
|
|
20250107,145500,2183191720,6210,6210,6210,6210,5
|
|
20250107,145400,2183160670,6210,6210,6210,6210,1100
|
|
20250107,145300,2176329670,6210,6210,6210,6210,151
|
|
20250107,145200,2175391960,6220,6220,6220,6220,342
|
|
20250107,145100,2173264720,6210,6220,6220,6210,1696
|
|
20250107,145000,2162719960,6210,6230,6230,6210,227
|
|
20250107,144900,2161308970,6230,6240,6240,6220,31
|
|
20250107,144800,2161115990,6220,6220,6220,6220,375
|
|
20250107,144700,2158783490,6220,6220,6220,6220,264
|
|
20250107,144600,2157141410,6210,6220,6220,6210,583
|
|
20250107,144500,2153519770,6210,6220,6220,6210,322
|
|
20250107,144400,2151518990,6220,6220,6220,6220,417
|
|
20250107,144300,2148925250,6210,6220,6220,6210,779
|
|
20250107,144200,2144080400,6220,6230,6230,6220,5225
|
|
20250107,144100,2111562260,6230,6230,6230,6230,62
|
|
20250107,144000,2111176000,6230,6230,6230,6230,122
|
|
20250107,143900,2110415940,6230,6240,6250,6230,3796
|
|
20250107,143800,2086763520,6250,6240,6250,6230,556
|
|
20250107,143700,2083294120,6240,6260,6260,6240,231
|
|
20250107,143600,2081852660,6240,6240,6240,6240,411
|
|
20250107,143500,2079288020,6230,6260,6260,6230,1164
|
|
20250107,143400,2072022670,6260,6250,6260,6250,400
|
|
20250107,143300,2069520670,6250,6250,6250,6250,2
|
|
20250107,143200,2069508170,6250,6260,6260,6250,63
|
|
20250107,143100,2069114400,6260,6250,6260,6250,40
|
|
20250107,143000,2068864010,6250,6250,6250,6250,3
|
|
20250107,142900,2068845260,6260,6250,6260,6250,266
|
|
20250107,142800,2067182750,6250,6270,6270,6250,37
|
|
20250107,142700,2066951400,6270,6270,6270,6270,10
|
|
20250107,142600,2066888700,6240,6270,6270,6240,30
|
|
20250107,142500,2066701450,6250,6250,6250,6250,3
|
|
20250107,142400,2066682700,6250,6250,6250,6250,8
|
|
20250107,142300,2066632700,6250,6240,6250,6240,2273
|
|
20250107,142200,2052427450,6250,6250,6250,6240,1453
|
|
20250107,142100,2043360200,6250,6250,6250,6250,1842
|
|
20250107,142000,2031847700,6270,6270,6270,6270,0
|
|
20250107,141900,2031847700,6270,6270,6270,6270,30
|
|
20250107,141800,2031659600,6270,6260,6270,6260,62
|
|
20250107,141700,2031271470,6260,6250,6260,6250,52
|
|
20250107,141600,2030945970,6250,6260,6260,6250,827
|
|
20250107,141500,2025777210,6260,6260,6260,6260,0
|
|
20250107,141400,2025777210,6260,6260,6260,6260,19
|
|
20250107,141300,2025658270,6270,6270,6270,6270,50
|
|
20250107,141200,2025344770,6270,6270,6270,6270,8
|
|
20250107,141100,2025294610,6270,6270,6270,6270,17
|
|
20250107,141000,2025188020,6270,6270,6270,6270,20
|
|
20250107,140900,2025062620,6270,6250,6270,6240,33
|
|
20250107,140800,2024856470,6250,6250,6250,6250,49
|
|
20250107,140700,2024550220,6250,6260,6260,6250,111
|
|
20250107,140600,2023856420,6270,6260,6270,6260,19
|
|
20250107,140500,2023737380,6260,6250,6260,6250,647
|
|
20250107,140400,2019692930,6250,6260,6260,6250,64
|
|
20250107,140300,2019292490,6260,6270,6270,6260,255
|
|
20250107,140200,2017694100,6270,6270,6270,6270,9
|
|
20250107,140100,2017637670,6260,6270,6270,6260,47
|
|
20250107,140000,2017343380,6250,6280,6280,6250,109
|
|
20250107,135900,2016661610,6270,6270,6270,6270,365
|
|
20250107,135800,2014373060,6270,6250,6270,6250,2
|
|
20250107,135700,2014360540,6250,6270,6270,6240,502
|
|
20250107,135600,2011226220,6270,6260,6270,6260,21
|
|
20250107,135500,2011094580,6260,6240,6260,6230,1774
|
|
20250107,135400,2000032280,6250,6240,6250,6240,642
|
|
20250107,135300,1996025220,6250,6250,6260,6250,824
|
|
20250107,135200,1990874840,6270,6270,6270,6270,1
|
|
20250107,135100,1990868570,6250,6250,6250,6250,6
|
|
20250107,135000,1990831070,6250,6250,6250,6250,99
|
|
20250107,134900,1990212320,6270,6260,6270,6260,300
|
|
20250107,134800,1988334290,6260,6260,6260,6260,17
|
|
20250107,134700,1988227870,6260,6260,6260,6260,32
|
|
20250107,134600,1988027550,6260,6260,6260,6260,1
|
|
20250107,134500,1988021290,6250,6260,6260,6250,110
|
|
20250107,134400,1987333690,6250,6250,6250,6250,3
|
|
20250107,134300,1987314940,6250,6230,6250,6230,3066
|
|
20250107,134200,1968213720,6230,6230,6250,6230,1254
|
|
20250107,134100,1960401280,6230,6230,6230,6230,0
|
|
20250107,134000,1960401280,6230,6240,6240,6230,10
|
|
20250107,133900,1960338970,6230,6240,6240,6230,1785
|
|
20250107,133800,1949214170,6250,6250,6250,6240,46
|
|
20250107,133700,1948926990,6250,6250,6250,6240,4163
|
|
20250107,133600,1922945830,6240,6260,6260,6240,1694
|
|
20250107,133500,1912359490,6250,6250,6250,6250,0
|
|
20250107,133400,1912359490,6250,6260,6260,6250,1906
|
|
20250107,133300,1900446530,6260,6260,6260,6260,1204
|
|
20250107,133200,1892909490,6260,6260,6260,6260,0
|
|
20250107,133100,1892909490,6260,6260,6260,6260,179
|
|
20250107,133000,1891788950,6250,6250,6250,6250,0
|
|
20250107,132900,1891788950,6250,6250,6250,6250,11
|
|
20250107,132800,1891720200,6280,6260,6280,6260,3
|
|
20250107,132700,1891701400,6260,6260,6260,6260,253
|
|
20250107,132600,1890117620,6260,6260,6260,6260,613
|
|
20250107,132500,1886280240,6270,6260,6270,6260,469
|
|
20250107,132400,1883344250,6260,6260,6260,6260,100
|
|
20250107,132300,1882718250,6260,6250,6260,6250,11
|
|
20250107,132200,1882649400,6260,6260,6260,6260,34
|
|
20250107,132100,1882436560,6260,6260,6260,6260,698
|
|
20250107,132000,1878067080,6260,6260,6260,6250,285
|
|
20250107,131900,1876284680,6260,6250,6260,6250,649
|
|
20250107,131800,1872224740,6250,6260,6260,6250,302
|
|
20250107,131700,1870335720,6260,6260,6260,6260,0
|
|
20250107,131600,1870335720,6260,6270,6270,6250,759
|
|
20250107,131500,1865585760,6260,6260,6260,6260,0
|
|
20250107,131400,1865585760,6260,6260,6260,6260,100
|
|
20250107,131300,1864959760,6280,6280,6280,6280,1
|
|
20250107,131200,1864953480,6280,6280,6280,6280,2
|
|
20250107,131100,1864940920,6250,6250,6250,6250,30
|
|
20250107,131000,1864753420,6260,6270,6270,6260,1581
|
|
20250107,130900,1854850550,6270,6270,6270,6270,3
|
|
20250107,130800,1854831740,6290,6270,6290,6270,3
|
|
20250107,130700,1854812910,6290,6270,6290,6270,880
|
|
20250107,130600,1849294590,6290,6280,6290,6270,24
|
|
20250107,130500,1849144040,6280,6290,6290,6280,3
|
|
20250107,130400,1849125190,6270,6290,6290,6270,2006
|
|
20250107,130300,1836547450,6290,6280,6290,6270,13
|
|
20250107,130200,1836465810,6290,6280,6290,6280,178
|
|
20250107,130100,1835347740,6290,6280,6290,6280,111
|
|
20250107,130000,1834650460,6280,6290,6290,6280,2
|
|
20250107,125900,1834637890,6290,6290,6290,6290,499
|
|
20250107,125800,1831499180,6290,6290,6290,6290,55
|
|
20250107,125700,1831153230,6290,6300,6310,6290,107
|
|
20250107,125600,1830479260,6300,6300,6310,6300,303
|
|
20250107,125500,1828570350,6310,6320,6320,6300,117
|
|
20250107,125400,1827831930,6310,6300,6310,6300,105
|
|
20250107,125300,1827169610,6320,6320,6320,6320,140
|
|
20250107,125200,1826284810,6320,6300,6320,6300,294
|
|
20250107,125100,1824432010,6320,6300,6320,6300,201
|
|
20250107,125000,1823165290,6300,6280,6300,6280,21
|
|
20250107,124900,1823033370,6280,6280,6280,6280,9
|
|
20250107,124800,1822976850,6280,6280,6280,6280,100
|
|
20250107,124700,1822348850,6280,6280,6290,6280,161
|
|
20250107,124600,1821337760,6280,6280,6280,6240,6377
|
|
20250107,124500,1781428070,6300,6290,6300,6290,32
|
|
20250107,124400,1781226730,6300,6300,6300,6300,1
|
|
20250107,124300,1781220430,6290,6300,6300,6290,208
|
|
20250107,124200,1779912040,6300,6300,6300,6290,67
|
|
20250107,124100,1779490560,6300,6300,6300,6300,10
|
|
20250107,124000,1779427560,6300,6300,6310,6300,110
|
|
20250107,123900,1778734530,6310,6330,6330,6310,112
|
|
20250107,123800,1778027570,6330,6320,6340,6320,259
|
|
20250107,123700,1776390310,6340,6340,6340,6340,23
|
|
20250107,123600,1776244490,6330,6340,6370,6330,2001
|
|
20250107,123500,1763538660,6360,6330,6370,6320,4420
|
|
20250107,123400,1735509370,6330,6300,6330,6300,11157
|
|
20250107,123300,1665204050,6290,6280,6290,6260,2659
|
|
20250107,123200,1648485040,6280,6280,6280,6280,26
|
|
20250107,123100,1648321760,6280,6260,6280,6260,121
|
|
20250107,123000,1647563280,6260,6260,6260,6260,611
|
|
20250107,122900,1643738420,6260,6260,6260,6260,0
|
|
20250107,122800,1643738420,6260,6260,6260,6260,617
|
|
20250107,122700,1639876000,6260,6260,6260,6260,17
|
|
20250107,122600,1639769580,6250,6250,6250,6250,0
|
|
20250107,122500,1639769580,6250,6250,6250,6250,20
|
|
20250107,122400,1639644580,6250,6260,6260,6250,165
|
|
20250107,122300,1638612180,6280,6270,6280,6260,4401
|
|
20250107,122200,1611060640,6270,6270,6270,6270,202
|
|
20250107,122100,1609794100,6270,6260,6270,6260,1138
|
|
20250107,122000,1602670020,6270,6260,6270,6260,52
|
|
20250107,121900,1602344480,6280,6270,6280,6260,752
|
|
20250107,121800,1597629920,6270,6270,6270,6270,1
|
|
20250107,121700,1597623650,6280,6270,6280,6270,159
|
|
20250107,121600,1596626710,6280,6270,6280,6270,42
|
|
20250107,121500,1596363350,6270,6280,6280,6270,62
|
|
20250107,121400,1595974090,6280,6270,6280,6270,7
|
|
20250107,121300,1595930160,6280,6280,6280,6280,1
|
|
20250107,121200,1595923880,6280,6280,6280,6280,9
|
|
20250107,121100,1595867360,6280,6280,6280,6280,8
|
|
20250107,121000,1595817120,6270,6270,6270,6270,4
|
|
20250107,120900,1595792040,6260,6260,6260,6260,190
|
|
20250107,120800,1594602640,6280,6280,6280,6270,28
|
|
20250107,120700,1594426850,6270,6290,6290,6270,887
|
|
20250107,120600,1588865290,6280,6280,6280,6280,1752
|
|
20250107,120500,1577862730,6300,6300,6300,6300,0
|
|
20250107,120400,1577862730,6300,6290,6300,6290,415
|
|
20250107,120300,1575251300,6290,6300,6300,6290,23
|
|
20250107,120200,1575106620,6300,6290,6300,6290,127
|
|
20250107,120100,1574306790,6290,6290,6290,6290,502
|
|
20250107,120000,1571149210,6290,6290,6300,6290,568
|
|
20250107,115900,1567576190,6300,6300,6300,6300,35
|
|
20250107,115800,1567355690,6300,6300,6300,6300,49
|
|
20250107,115700,1567046990,6300,6290,6300,6290,21
|
|
20250107,115600,1566914890,6290,6290,6300,6290,650
|
|
20250107,115500,1562825890,6290,6300,6300,6290,102
|
|
20250107,115400,1562183800,6290,6280,6290,6280,167
|
|
20250107,115300,1561133460,6300,6300,6300,6300,0
|
|
20250107,115200,1561133460,6300,6300,6300,6300,1
|
|
20250107,115100,1561127160,6290,6300,6300,6290,1180
|
|
20250107,115000,1553703640,6300,6300,6300,6300,0
|
|
20250107,114900,1553703640,6300,6300,6300,6300,101
|
|
20250107,114800,1553067340,6300,6300,6300,6300,1
|
|
20250107,114700,1553061040,6300,6300,6300,6300,70
|
|
20250107,114600,1552620040,6300,6310,6310,6300,252
|
|
20250107,114500,1551030520,6290,6290,6290,6290,319
|
|
20250107,114400,1549024010,6290,6310,6310,6290,154
|
|
20250107,114300,1548052350,6310,6290,6310,6290,218
|
|
20250107,114200,1546681110,6290,6290,6290,6290,100
|
|
20250107,114100,1546052110,6300,6300,6300,6300,0
|
|
20250107,114000,1546052110,6300,6300,6300,6300,0
|
|
20250107,113900,1546052110,6300,6300,6300,6300,3
|
|
20250107,113800,1546033210,6300,6300,6300,6290,3125
|
|
20250107,113700,1526361280,6310,6310,6310,6310,14
|
|
20250107,113600,1526272940,6310,6330,6330,6310,522
|
|
20250107,113500,1522978820,6330,6330,6330,6330,24
|
|
20250107,113400,1522826900,6330,6320,6330,6320,28
|
|
20250107,113300,1522649690,6320,6320,6320,6320,12
|
|
20250107,113200,1522573850,6320,6330,6330,6310,229
|
|
20250107,113100,1521128640,6310,6320,6330,6310,9
|
|
20250107,113000,1521071710,6330,6320,6330,6320,252
|
|
20250107,112900,1519479060,6320,6320,6320,6320,13
|
|
20250107,112800,1519396900,6320,6320,6320,6320,63
|
|
20250107,112700,1518998740,6320,6310,6320,6310,896
|
|
20250107,112600,1513344970,6310,6310,6310,6310,31
|
|
20250107,112500,1513149360,6320,6320,6320,6320,152
|
|
20250107,112400,1512188720,6320,6320,6320,6320,31
|
|
20250107,112300,1511992800,6320,6330,6330,6320,520
|
|
20250107,112200,1508701700,6330,6320,6330,6320,127
|
|
20250107,112100,1507898920,6320,6310,6320,6310,330
|
|
20250107,112000,1505816570,6310,6310,6310,6300,89
|
|
20250107,111900,1505255430,6320,6320,6320,6320,18
|
|
20250107,111800,1505141670,6320,6320,6320,6320,26
|
|
20250107,111700,1504977350,6320,6310,6320,6300,509
|
|
20250107,111600,1501763590,6320,6310,6320,6310,242
|
|
20250107,111500,1500234450,6310,6330,6330,6310,126
|
|
20250107,111400,1499439230,6320,6320,6320,6320,19
|
|
20250107,111300,1499319150,6320,6320,6330,6320,1294
|
|
20250107,111200,1491141060,6320,6300,6320,6300,1307
|
|
20250107,111100,1482892900,6310,6320,6320,6310,172
|
|
20250107,111000,1481807560,6310,6310,6310,6300,392
|
|
20250107,110900,1479336780,6310,6310,6310,6310,55
|
|
20250107,110800,1478989730,6300,6300,6300,6300,0
|
|
20250107,110700,1478989730,6300,6300,6300,6300,0
|
|
20250107,110600,1478989730,6300,6300,6300,6300,5436
|
|
20250107,110500,1444742930,6300,6300,6300,6300,2379
|
|
20250107,110400,1429755230,6290,6290,6290,6290,1550
|
|
20250107,110300,1420005730,6290,6290,6290,6290,1019
|
|
20250107,110200,1413596220,6290,6290,6290,6290,14
|
|
20250107,110100,1413508160,6290,6290,6290,6290,126
|
|
20250107,110000,1412715620,6290,6290,6290,6290,1
|
|
20250107,105900,1412709330,6300,6290,6300,6280,600
|
|
20250107,105800,1408940900,6300,6300,6300,6300,17
|
|
20250107,105700,1408833800,6290,6290,6290,6290,56
|
|
20250107,105600,1408481560,6280,6290,6290,6280,16
|
|
20250107,105500,1408380950,6290,6290,6290,6290,20
|
|
20250107,105400,1408255150,6280,6280,6280,6280,500
|
|
20250107,105300,1405115150,6300,6300,6300,6300,232
|
|
20250107,105200,1403653550,6280,6290,6290,6280,1064
|
|
20250107,105100,1396971530,6290,6290,6290,6290,51
|
|
20250107,105000,1396650740,6280,6290,6290,6280,589
|
|
20250107,104900,1392946130,6290,6300,6310,6290,1677
|
|
20250107,104800,1382397680,6300,6300,6300,6300,4
|
|
20250107,104700,1382372480,6290,6290,6290,6290,70
|
|
20250107,104600,1381932180,6300,6300,6300,6300,1100
|
|
20250107,104500,1375002180,6310,6310,6310,6310,1
|
|
20250107,104400,1374995870,6300,6300,6300,6300,160
|
|
20250107,104300,1373987870,6310,6310,6310,6310,4
|
|
20250107,104200,1373962630,6310,6310,6310,6310,254
|
|
20250107,104100,1372359890,6330,6330,6330,6330,0
|
|
20250107,104000,1372359890,6330,6330,6330,6310,52
|
|
20250107,103900,1372031500,6330,6330,6330,6330,42
|
|
20250107,103800,1371765640,6330,6330,6330,6330,1
|
|
20250107,103700,1371759310,6310,6330,6330,6310,183
|
|
20250107,103600,1370604380,6330,6310,6330,6310,64
|
|
20250107,103500,1370200310,6300,6300,6300,6300,0
|
|
20250107,103400,1370200310,6300,6320,6320,6300,551
|
|
20250107,103300,1366728800,6330,6290,6330,6290,1008
|
|
20250107,103200,1360388440,6300,6340,6340,6300,531
|
|
20250107,103100,1357041990,6350,6360,6360,6300,236
|
|
20250107,103000,1355548600,6360,6320,6370,6320,2076
|
|
20250107,102900,1342362540,6320,6290,6390,6290,4852
|
|
20250107,102800,1311542030,6290,6290,6290,6290,0
|
|
20250107,102700,1311542030,6290,6290,6290,6290,613
|
|
20250107,102600,1307686260,6290,6290,6290,6290,2
|
|
20250107,102500,1307673680,6290,6300,6300,6290,576
|
|
20250107,102400,1304046940,6290,6290,6300,6290,686
|
|
20250107,102300,1299731980,6290,6280,6290,6280,525
|
|
20250107,102200,1296434970,6280,6260,6280,6260,3
|
|
20250107,102100,1296416170,6260,6280,6280,6260,427
|
|
20250107,102000,1293743130,6280,6280,6280,6280,13
|
|
20250107,101900,1293661490,6260,6260,6260,6260,102
|
|
20250107,101800,1293022970,6260,6260,6260,6260,100
|
|
20250107,101700,1292396970,6260,6260,6260,6260,0
|
|
20250107,101600,1292396970,6260,6260,6260,6260,14
|
|
20250107,101500,1292309330,6260,6250,6260,6240,412
|
|
20250107,101400,1289736140,6240,6250,6260,6240,852
|
|
20250107,101300,1284417630,6250,6270,6270,6240,10528
|
|
20250107,101200,1218650250,6270,6280,6290,6270,1201
|
|
20250107,101100,1211118470,6290,6290,6290,6280,96
|
|
20250107,101000,1210515330,6280,6280,6280,6280,1754
|
|
20250107,100900,1199500210,6280,6290,6290,6280,329
|
|
20250107,100800,1197431200,6300,6290,6300,6290,65
|
|
20250107,100700,1197021900,6290,6280,6290,6280,1944
|
|
20250107,100600,1184804870,6280,6290,6290,6270,2437
|
|
20250107,100500,1169503100,6290,6300,6300,6280,520
|
|
20250107,100400,1166235220,6300,6280,6300,6280,152
|
|
20250107,100300,1165279620,6280,6290,6290,6280,1535
|
|
20250107,100200,1155639720,6290,6300,6320,6290,1083
|
|
20250107,100100,1148825960,6300,6290,6300,6290,251
|
|
20250107,100000,1147246650,6290,6280,6290,6280,2284
|
|
20250107,095900,1132897770,6280,6290,6290,6280,428
|
|
20250107,095800,1130205850,6290,6320,6320,6290,10037
|
|
20250107,095700,1066951120,6310,6320,6320,6310,260
|
|
20250107,095600,1065310070,6320,6320,6340,6310,2021
|
|
20250107,095500,1052537580,6330,6340,6340,6320,3669
|
|
20250107,095400,1029317130,6350,6360,6360,6340,2153
|
|
20250107,095300,1015662730,6360,6360,6360,6360,128
|
|
20250107,095200,1014848650,6360,6350,6360,6350,1084
|
|
20250107,095100,1007960410,6360,6360,6360,6360,65
|
|
20250107,095000,1007547010,6360,6370,6370,6360,9
|
|
20250107,094900,1007489750,6360,6380,6380,6360,133
|
|
20250107,094800,1006641870,6380,6380,6380,6370,180
|
|
20250107,094700,1005493490,6380,6380,6380,6350,56
|
|
20250107,094600,1005136330,6380,6370,6380,6370,319
|
|
20250107,094500,1003104250,6370,6370,6370,6350,35
|
|
20250107,094400,1002881380,6350,6370,6370,6350,583
|
|
20250107,094300,999178050,6370,6380,6380,6350,311
|
|
20250107,094200,997199730,6390,6370,6390,6350,148
|
|
20250107,094100,996257600,6370,6360,6370,6360,1309
|
|
20250107,094000,987920270,6370,6340,6370,6340,704
|
|
20250107,093900,983442940,6330,6340,6340,6330,789
|
|
20250107,093800,978441570,6340,6340,6350,6340,108
|
|
20250107,093700,977755840,6340,6340,6340,6340,49
|
|
20250107,093600,977445180,6340,6340,6350,6340,432
|
|
20250107,093500,974706290,6340,6340,6350,6330,507
|
|
20250107,093400,971493210,6340,6330,6340,6330,3
|
|
20250107,093300,971474210,6330,6370,6370,6330,2705
|
|
20250107,093200,954263310,6370,6370,6370,6370,443
|
|
20250107,093100,951441400,6370,6350,6370,6350,101
|
|
20250107,093000,950799150,6360,6350,6360,6350,839
|
|
20250107,092900,945463630,6340,6340,6340,6320,1622
|
|
20250107,092800,935180990,6330,6320,6340,6320,120
|
|
20250107,092700,934422320,6320,6320,6330,6310,4824
|
|
20250107,092600,903943860,6330,6330,6330,6320,1144
|
|
20250107,092500,896711150,6330,6340,6340,6330,1196
|
|
20250107,092400,889137830,6340,6330,6340,6330,451
|
|
20250107,092300,886282170,6330,6350,6360,6320,5805
|
|
20250107,092200,849483230,6360,6350,6360,6340,797
|
|
20250107,092100,844423880,6340,6360,6360,6340,1258
|
|
20250107,092000,836435590,6350,6370,6370,6350,3760
|
|
20250107,091900,812553540,6350,6360,6360,6350,952
|
|
20250107,091800,806502940,6390,6350,6390,6350,772
|
|
20250107,091700,801597580,6350,6350,6390,6340,1810
|
|
20250107,091600,790105130,6350,6360,6390,6350,13011
|
|
20250107,091500,707434390,6370,6420,6420,6360,3185
|
|
20250107,091400,687132670,6420,6380,6420,6380,2906
|
|
20250107,091300,668585500,6380,6390,6400,6360,8634
|
|
20250107,091200,613523660,6400,6400,6420,6390,2274
|
|
20250107,091100,598975400,6420,6410,6430,6400,2895
|
|
20250107,091000,580431110,6430,6440,6440,6400,2838
|
|
20250107,090900,562231420,6440,6430,6440,6420,2092
|
|
20250107,090800,548784990,6420,6400,6430,6400,1880
|
|
20250107,090700,536719660,6390,6390,6410,6380,3932
|
|
20250107,090600,511560430,6380,6420,6420,6380,16028
|
|
20250107,090500,408963050,6420,6450,6460,6410,10185
|
|
20250107,090400,343477760,6460,6460,6460,6450,3250
|
|
20250107,090300,322494090,6460,6470,6470,6440,7231
|
|
20250107,090200,275818800,6470,6520,6530,6460,13440
|
|
20250107,090100,188542280,6530,6470,6550,6460,9936
|
|
20250107,090000,123866440,6470,6550,6550,6460,19014
|