672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,200800,5992310490,6660,6660,6660,6660,0
|
|
20250115,200700,5992310490,6660,6660,6660,6660,0
|
|
20250115,200600,5992310490,6660,6660,6660,6660,0
|
|
20250115,200500,5992310490,6660,6660,6660,6660,0
|
|
20250115,200400,5992310490,6660,6660,6660,6660,0
|
|
20250115,200300,5992310490,6660,6660,6660,6660,0
|
|
20250115,200200,5992310490,6660,6660,6660,6660,0
|
|
20250115,200100,5992310490,6660,6660,6660,6660,0
|
|
20250115,200000,5992310490,6660,6660,6660,6660,0
|
|
20250115,195900,5992310490,6660,6660,6660,6660,0
|
|
20250115,195800,5992310490,6660,6660,6660,6660,0
|
|
20250115,195700,5992310490,6660,6660,6660,6660,0
|
|
20250115,195600,5992310490,6660,6660,6660,6660,0
|
|
20250115,195500,5992310490,6660,6660,6660,6660,0
|
|
20250115,195400,5992310490,6660,6660,6660,6660,0
|
|
20250115,195300,5992310490,6660,6660,6660,6660,0
|
|
20250115,195200,5992310490,6660,6660,6660,6660,0
|
|
20250115,195100,5992310490,6660,6660,6660,6660,0
|
|
20250115,195000,5992310490,6660,6660,6660,6660,0
|
|
20250115,194900,5992310490,6660,6660,6660,6660,0
|
|
20250115,194800,5992310490,6660,6660,6660,6660,0
|
|
20250115,194700,5992310490,6660,6660,6660,6660,0
|
|
20250115,194600,5992310490,6660,6660,6660,6660,0
|
|
20250115,194500,5992310490,6660,6660,6660,6660,0
|
|
20250115,194400,5992310490,6660,6660,6660,6660,0
|
|
20250115,194300,5992310490,6660,6660,6660,6660,0
|
|
20250115,194200,5992310490,6660,6660,6660,6660,0
|
|
20250115,194100,5992310490,6660,6660,6660,6660,0
|
|
20250115,194000,5992310490,6660,6660,6660,6660,0
|
|
20250115,193900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,193800,5992310490,6660,6660,6660,6660,0
|
|
20250115,193700,5992310490,6660,6660,6660,6660,0
|
|
20250115,193600,5992310490,6660,6660,6660,6660,0
|
|
20250115,193500,5992310490,6660,6660,6660,6660,0
|
|
20250115,193400,5992310490,6660,6660,6660,6660,0
|
|
20250115,193300,5992310490,6660,6660,6660,6660,0
|
|
20250115,193200,5992310490,6660,6660,6660,6660,0
|
|
20250115,193100,5992310490,6660,6660,6660,6660,0
|
|
20250115,193000,5992310490,6660,6660,6660,6660,0
|
|
20250115,192900,5992310490,6660,6660,6660,6660,0
|
|
20250115,192800,5992310490,6660,6660,6660,6660,0
|
|
20250115,192700,5992310490,6660,6660,6660,6660,0
|
|
20250115,192600,5992310490,6660,6660,6660,6660,0
|
|
20250115,192500,5992310490,6660,6660,6660,6660,0
|
|
20250115,192400,5992310490,6660,6660,6660,6660,0
|
|
20250115,192300,5992310490,6660,6660,6660,6660,0
|
|
20250115,192200,5992310490,6660,6660,6660,6660,0
|
|
20250115,192100,5992310490,6660,6660,6660,6660,0
|
|
20250115,192000,5992310490,6660,6660,6660,6660,0
|
|
20250115,191900,5992310490,6660,6660,6660,6660,0
|
|
20250115,191800,5992310490,6660,6660,6660,6660,0
|
|
20250115,191700,5992310490,6660,6660,6660,6660,0
|
|
20250115,191600,5992310490,6660,6660,6660,6660,0
|
|
20250115,191500,5992310490,6660,6660,6660,6660,0
|
|
20250115,191400,5992310490,6660,6660,6660,6660,0
|
|
20250115,191300,5992310490,6660,6660,6660,6660,0
|
|
20250115,191200,5992310490,6660,6660,6660,6660,0
|
|
20250115,191100,5992310490,6660,6660,6660,6660,0
|
|
20250115,191000,5992310490,6660,6660,6660,6660,0
|
|
20250115,190900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,190800,5992310490,6660,6660,6660,6660,0
|
|
20250115,190700,5992310490,6660,6660,6660,6660,0
|
|
20250115,190600,5992310490,6660,6660,6660,6660,0
|
|
20250115,190500,5992310490,6660,6660,6660,6660,0
|
|
20250115,190400,5992310490,6660,6660,6660,6660,0
|
|
20250115,190300,5992310490,6660,6660,6660,6660,0
|
|
20250115,190200,5992310490,6660,6660,6660,6660,0
|
|
20250115,190100,5992310490,6660,6660,6660,6660,0
|
|
20250115,190000,5992310490,6660,6660,6660,6660,0
|
|
20250115,185900,5992310490,6660,6660,6660,6660,0
|
|
20250115,185800,5992310490,6660,6660,6660,6660,0
|
|
20250115,185700,5992310490,6660,6660,6660,6660,0
|
|
20250115,185600,5992310490,6660,6660,6660,6660,0
|
|
20250115,185500,5992310490,6660,6660,6660,6660,0
|
|
20250115,185400,5992310490,6660,6660,6660,6660,0
|
|
20250115,185300,5992310490,6660,6660,6660,6660,0
|
|
20250115,185200,5992310490,6660,6660,6660,6660,0
|
|
20250115,185100,5992310490,6660,6660,6660,6660,0
|
|
20250115,185000,5992310490,6660,6660,6660,6660,0
|
|
20250115,184900,5992310490,6660,6660,6660,6660,0
|
|
20250115,184800,5992310490,6660,6660,6660,6660,0
|
|
20250115,184700,5992310490,6660,6660,6660,6660,0
|
|
20250115,184600,5992310490,6660,6660,6660,6660,0
|
|
20250115,184500,5992310490,6660,6660,6660,6660,0
|
|
20250115,184400,5992310490,6660,6660,6660,6660,0
|
|
20250115,184300,5992310490,6660,6660,6660,6660,0
|
|
20250115,184200,5992310490,6660,6660,6660,6660,0
|
|
20250115,184100,5992310490,6660,6660,6660,6660,0
|
|
20250115,184000,5992310490,6660,6660,6660,6660,0
|
|
20250115,183900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,183800,5992310490,6660,6660,6660,6660,0
|
|
20250115,183700,5992310490,6660,6660,6660,6660,0
|
|
20250115,183600,5992310490,6660,6660,6660,6660,0
|
|
20250115,183500,5992310490,6660,6660,6660,6660,0
|
|
20250115,183400,5992310490,6660,6660,6660,6660,0
|
|
20250115,183300,5992310490,6660,6660,6660,6660,0
|
|
20250115,183200,5992310490,6660,6660,6660,6660,0
|
|
20250115,183100,5992310490,6660,6660,6660,6660,0
|
|
20250115,183000,5992310490,6660,6660,6660,6660,0
|
|
20250115,182900,5992310490,6660,6660,6660,6660,0
|
|
20250115,182800,5992310490,6660,6660,6660,6660,0
|
|
20250115,182700,5992310490,6660,6660,6660,6660,0
|
|
20250115,182600,5992310490,6660,6660,6660,6660,0
|
|
20250115,182500,5992310490,6660,6660,6660,6660,0
|
|
20250115,182400,5992310490,6660,6660,6660,6660,0
|
|
20250115,182300,5992310490,6660,6660,6660,6660,0
|
|
20250115,182200,5992310490,6660,6660,6660,6660,0
|
|
20250115,182100,5992310490,6660,6660,6660,6660,0
|
|
20250115,182000,5992310490,6660,6660,6660,6660,0
|
|
20250115,181900,5992310490,6660,6660,6660,6660,0
|
|
20250115,181800,5992310490,6660,6660,6660,6660,0
|
|
20250115,181700,5992310490,6660,6660,6660,6660,0
|
|
20250115,181600,5992310490,6660,6660,6660,6660,0
|
|
20250115,181500,5992310490,6660,6660,6660,6660,0
|
|
20250115,181400,5992310490,6660,6660,6660,6660,0
|
|
20250115,181300,5992310490,6660,6660,6660,6660,0
|
|
20250115,181200,5992310490,6660,6660,6660,6660,0
|
|
20250115,181100,5992310490,6660,6660,6660,6660,0
|
|
20250115,181000,5992310490,6660,6660,6660,6660,0
|
|
20250115,180900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,180800,5992310490,6660,6660,6660,6660,0
|
|
20250115,180700,5992310490,6660,6660,6660,6660,0
|
|
20250115,180600,5992310490,6660,6660,6660,6660,0
|
|
20250115,180500,5992310490,6660,6660,6660,6660,0
|
|
20250115,180400,5992310490,6660,6660,6660,6660,0
|
|
20250115,180300,5992310490,6660,6660,6660,6660,0
|
|
20250115,180200,5992310490,6660,6660,6660,6660,0
|
|
20250115,180100,5992310490,6660,6660,6660,6660,0
|
|
20250115,180000,5992310490,6660,6660,6660,6660,0
|
|
20250115,175900,5992310490,6660,6660,6660,6660,0
|
|
20250115,175800,5992310490,6660,6660,6660,6660,0
|
|
20250115,175700,5992310490,6660,6660,6660,6660,0
|
|
20250115,175600,5992310490,6660,6660,6660,6660,0
|
|
20250115,175500,5992310490,6660,6660,6660,6660,0
|
|
20250115,175400,5992310490,6660,6660,6660,6660,0
|
|
20250115,175300,5992310490,6660,6660,6660,6660,0
|
|
20250115,175200,5992310490,6660,6660,6660,6660,0
|
|
20250115,175100,5992310490,6660,6660,6660,6660,0
|
|
20250115,175000,5992310490,6660,6660,6660,6660,0
|
|
20250115,174900,5992310490,6660,6660,6660,6660,0
|
|
20250115,174800,5992310490,6660,6660,6660,6660,0
|
|
20250115,174700,5992310490,6660,6660,6660,6660,0
|
|
20250115,174600,5992310490,6660,6660,6660,6660,0
|
|
20250115,174500,5992310490,6660,6660,6660,6660,0
|
|
20250115,174400,5992310490,6660,6660,6660,6660,0
|
|
20250115,174300,5992310490,6660,6660,6660,6660,0
|
|
20250115,174200,5992310490,6660,6660,6660,6660,0
|
|
20250115,174100,5992310490,6660,6660,6660,6660,0
|
|
20250115,174000,5992310490,6660,6660,6660,6660,0
|
|
20250115,173900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,173800,5992310490,6660,6660,6660,6660,0
|
|
20250115,173700,5992310490,6660,6660,6660,6660,0
|
|
20250115,173600,5992310490,6660,6660,6660,6660,0
|
|
20250115,173500,5992310490,6660,6660,6660,6660,0
|
|
20250115,173400,5992310490,6660,6660,6660,6660,0
|
|
20250115,173300,5992310490,6660,6660,6660,6660,0
|
|
20250115,173200,5992310490,6660,6660,6660,6660,0
|
|
20250115,173100,5992310490,6660,6660,6660,6660,0
|
|
20250115,173000,5992310490,6660,6660,6660,6660,0
|
|
20250115,172900,5992310490,6660,6660,6660,6660,0
|
|
20250115,172800,5992310490,6660,6660,6660,6660,0
|
|
20250115,172700,5992310490,6660,6660,6660,6660,0
|
|
20250115,172600,5992310490,6660,6660,6660,6660,0
|
|
20250115,172500,5992310490,6660,6660,6660,6660,0
|
|
20250115,172400,5992310490,6660,6660,6660,6660,0
|
|
20250115,172300,5992310490,6660,6660,6660,6660,0
|
|
20250115,172200,5992310490,6660,6660,6660,6660,0
|
|
20250115,172100,5992310490,6660,6660,6660,6660,0
|
|
20250115,172000,5992310490,6660,6660,6660,6660,0
|
|
20250115,171900,5992310490,6660,6660,6660,6660,0
|
|
20250115,171800,5992310490,6660,6660,6660,6660,0
|
|
20250115,171700,5992310490,6660,6660,6660,6660,0
|
|
20250115,171600,5992310490,6660,6660,6660,6660,0
|
|
20250115,171500,5992310490,6660,6660,6660,6660,0
|
|
20250115,171400,5992310490,6660,6660,6660,6660,0
|
|
20250115,171300,5992310490,6660,6660,6660,6660,0
|
|
20250115,171200,5992310490,6660,6660,6660,6660,0
|
|
20250115,171100,5992310490,6660,6660,6660,6660,0
|
|
20250115,171000,5992310490,6660,6660,6660,6660,0
|
|
20250115,170900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,170800,5992310490,6660,6660,6660,6660,0
|
|
20250115,170700,5992310490,6660,6660,6660,6660,0
|
|
20250115,170600,5992310490,6660,6660,6660,6660,0
|
|
20250115,170500,5992310490,6660,6660,6660,6660,0
|
|
20250115,170400,5992310490,6660,6660,6660,6660,0
|
|
20250115,170300,5992310490,6660,6660,6660,6660,0
|
|
20250115,170200,5992310490,6660,6660,6660,6660,0
|
|
20250115,170100,5992310490,6660,6660,6660,6660,0
|
|
20250115,170000,5992310490,6660,6660,6660,6660,0
|
|
20250115,165900,5992310490,6660,6660,6660,6660,0
|
|
20250115,165800,5992310490,6660,6660,6660,6660,0
|
|
20250115,165700,5992310490,6660,6660,6660,6660,0
|
|
20250115,165600,5992310490,6660,6660,6660,6660,0
|
|
20250115,165500,5992310490,6660,6660,6660,6660,0
|
|
20250115,165400,5992310490,6660,6660,6660,6660,0
|
|
20250115,165300,5992310490,6660,6660,6660,6660,0
|
|
20250115,165200,5992310490,6660,6660,6660,6660,0
|
|
20250115,165100,5992310490,6660,6660,6660,6660,0
|
|
20250115,165000,5992310490,6660,6660,6660,6660,0
|
|
20250115,164900,5992310490,6660,6660,6660,6660,0
|
|
20250115,164800,5992310490,6660,6660,6660,6660,0
|
|
20250115,164700,5992310490,6660,6660,6660,6660,0
|
|
20250115,164600,5992310490,6660,6660,6660,6660,0
|
|
20250115,164500,5992310490,6660,6660,6660,6660,0
|
|
20250115,164400,5992310490,6660,6660,6660,6660,0
|
|
20250115,164300,5992310490,6660,6660,6660,6660,0
|
|
20250115,164200,5992310490,6660,6660,6660,6660,0
|
|
20250115,164100,5992310490,6660,6660,6660,6660,0
|
|
20250115,164000,5992310490,6660,6660,6660,6660,0
|
|
20250115,163900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,163800,5992310490,6660,6660,6660,6660,0
|
|
20250115,163700,5992310490,6660,6660,6660,6660,0
|
|
20250115,163600,5992310490,6660,6660,6660,6660,0
|
|
20250115,163500,5992310490,6660,6660,6660,6660,0
|
|
20250115,163400,5992310490,6660,6660,6660,6660,0
|
|
20250115,163300,5992310490,6660,6660,6660,6660,0
|
|
20250115,163200,5992310490,6660,6660,6660,6660,0
|
|
20250115,163100,5992310490,6660,6660,6660,6660,0
|
|
20250115,163000,5992310490,6660,6660,6660,6660,0
|
|
20250115,162900,5992310490,6660,6660,6660,6660,0
|
|
20250115,162800,5992310490,6660,6660,6660,6660,0
|
|
20250115,162700,5992310490,6660,6660,6660,6660,0
|
|
20250115,162600,5992310490,6660,6660,6660,6660,0
|
|
20250115,162500,5992310490,6660,6660,6660,6660,0
|
|
20250115,162400,5992310490,6660,6660,6660,6660,0
|
|
20250115,162300,5992310490,6660,6660,6660,6660,0
|
|
20250115,162200,5992310490,6660,6660,6660,6660,0
|
|
20250115,162100,5992310490,6660,6660,6660,6660,0
|
|
20250115,162000,5992310490,6660,6660,6660,6660,0
|
|
20250115,161900,5992310490,6660,6660,6660,6660,0
|
|
20250115,161800,5992310490,6660,6660,6660,6660,0
|
|
20250115,161700,5992310490,6660,6660,6660,6660,0
|
|
20250115,161600,5992310490,6660,6660,6660,6660,0
|
|
20250115,161500,5992310490,6660,6660,6660,6660,0
|
|
20250115,161400,5992310490,6660,6660,6660,6660,0
|
|
20250115,161300,5992310490,6660,6660,6660,6660,0
|
|
20250115,161200,5992310490,6660,6660,6660,6660,0
|
|
20250115,161100,5992310490,6660,6660,6660,6660,0
|
|
20250115,161000,5992310490,6660,6660,6660,6660,0
|
|
20250115,160900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,160800,5992310490,6660,6660,6660,6660,0
|
|
20250115,160700,5992310490,6660,6660,6660,6660,0
|
|
20250115,160600,5992310490,6660,6660,6660,6660,0
|
|
20250115,160500,5992310490,6660,6660,6660,6660,0
|
|
20250115,160400,5992310490,6660,6660,6660,6660,0
|
|
20250115,160300,5992310490,6660,6660,6660,6660,0
|
|
20250115,160200,5992310490,6660,6660,6660,6660,0
|
|
20250115,160100,5992310490,6660,6660,6660,6660,0
|
|
20250115,160000,5992310490,6660,6660,6660,6660,0
|
|
20250115,155900,5992310490,6660,6660,6660,6660,0
|
|
20250115,155800,5992310490,6660,6660,6660,6660,0
|
|
20250115,155700,5992310490,6660,6660,6660,6660,0
|
|
20250115,155600,5992310490,6660,6660,6660,6660,0
|
|
20250115,155500,5992310490,6660,6660,6660,6660,0
|
|
20250115,155400,5992310490,6660,6660,6660,6660,0
|
|
20250115,155300,5992310490,6660,6660,6660,6660,0
|
|
20250115,155200,5992310490,6660,6660,6660,6660,0
|
|
20250115,155100,5992310490,6660,6660,6660,6660,0
|
|
20250115,155000,5992310490,6660,6660,6660,6660,0
|
|
20250115,154900,5992310490,6660,6660,6660,6660,0
|
|
20250115,154800,5992310490,6660,6660,6660,6660,0
|
|
20250115,154700,5992310490,6660,6660,6660,6660,0
|
|
20250115,154600,5992310490,6660,6660,6660,6660,0
|
|
20250115,154500,5992310490,6660,6660,6660,6660,0
|
|
20250115,154400,5992310490,6660,6660,6660,6660,0
|
|
20250115,154300,5992310490,6660,6660,6660,6660,0
|
|
20250115,154200,5992310490,6660,6660,6660,6660,0
|
|
20250115,154100,5992310490,6660,6660,6660,6660,0
|
|
20250115,154000,5992310490,6660,6660,6660,6660,0
|
|
20250115,153900,5992310490,6660,6660,6660,6660,6549
|
|
20250115,153800,5992310490,6660,6660,6660,6660,0
|
|
20250115,153700,5992310490,6660,6660,6660,6660,0
|
|
20250115,153600,5992310490,6660,6660,6660,6660,0
|
|
20250115,153500,5992310490,6660,6660,6660,6660,0
|
|
20250115,153400,5992310490,6660,6660,6660,6660,0
|
|
20250115,153300,5992310490,6660,6660,6660,6660,0
|
|
20250115,153200,5992310490,6660,6660,6660,6660,0
|
|
20250115,153100,5992310490,6660,6660,6660,6660,0
|
|
20250115,153000,5992310490,6660,6660,6660,6660,6549
|
|
20250115,152900,5948694150,6660,6660,6660,6660,0
|
|
20250115,152800,5948694150,6660,6660,6660,6660,0
|
|
20250115,152700,5948694150,6660,6660,6660,6660,0
|
|
20250115,152600,5948694150,6660,6660,6660,6660,0
|
|
20250115,152500,5948694150,6660,6660,6660,6660,0
|
|
20250115,152400,5948694150,6660,6660,6660,6660,0
|
|
20250115,152300,5948694150,6660,6660,6660,6660,0
|
|
20250115,152200,5948694150,6660,6660,6660,6660,0
|
|
20250115,152100,5948694150,6660,6660,6660,6660,0
|
|
20250115,152000,5948694150,6660,6660,6660,6660,0
|
|
20250115,151900,5948694150,6660,6640,6660,6640,2494
|
|
20250115,151800,5932116680,6640,6640,6650,6630,2741
|
|
20250115,151700,5913941810,6650,6640,6650,6630,660
|
|
20250115,151600,5909564310,6640,6640,6650,6640,897
|
|
20250115,151500,5903607710,6640,6640,6640,6630,2936
|
|
20250115,151400,5884122680,6630,6630,6640,6630,1971
|
|
20250115,151300,5871054320,6630,6640,6640,6630,897
|
|
20250115,151200,5865106350,6640,6640,6640,6630,863
|
|
20250115,151100,5859378970,6630,6630,6640,6630,4926
|
|
20250115,151000,5826684520,6620,6630,6630,6620,3801
|
|
20250115,150900,5801485290,6630,6630,6630,6620,877
|
|
20250115,150800,5795674710,6630,6620,6630,6610,845
|
|
20250115,150700,5790079850,6610,6630,6640,6610,2332
|
|
20250115,150600,5774622570,6630,6630,6640,6620,1124
|
|
20250115,150500,5767168360,6630,6630,6630,6620,682
|
|
20250115,150400,5762648120,6630,6620,6630,6610,1831
|
|
20250115,150300,5750529360,6610,6610,6630,6610,1134
|
|
20250115,150200,5743021130,6620,6620,6620,6620,92
|
|
20250115,150100,5742412090,6620,6610,6620,6610,991
|
|
20250115,150000,5735856490,6610,6620,6630,6610,833
|
|
20250115,145900,5730344100,6610,6610,6620,6600,1724
|
|
20250115,145800,5718953770,6610,6610,6610,6600,5918
|
|
20250115,145700,5679881910,6610,6620,6630,6610,1677
|
|
20250115,145600,5668781800,6620,6630,6640,6620,2513
|
|
20250115,145500,5652125210,6620,6630,6630,6620,1452
|
|
20250115,145400,5642506400,6620,6620,6630,6610,2039
|
|
20250115,145300,5629010180,6610,6620,6620,6610,511
|
|
20250115,145200,5625627680,6620,6610,6620,6610,679
|
|
20250115,145100,5621139220,6620,6620,6640,6620,1093
|
|
20250115,145000,5613897570,6620,6630,6630,6610,3645
|
|
20250115,144900,5589769650,6630,6640,6640,6620,2156
|
|
20250115,144800,5575468740,6640,6610,6640,6610,2231
|
|
20250115,144700,5560663370,6610,6610,6610,6600,2559
|
|
20250115,144600,5543761200,6610,6630,6630,6610,929
|
|
20250115,144500,5537619110,6630,6610,6640,6610,747
|
|
20250115,144400,5532672750,6610,6610,6610,6600,1762
|
|
20250115,144300,5521030390,6620,6640,6640,6610,562
|
|
20250115,144200,5517309120,6640,6610,6640,6610,1699
|
|
20250115,144100,5506073230,6600,6620,6620,6600,1791
|
|
20250115,144000,5494237790,6620,6620,6620,6620,460
|
|
20250115,143900,5491192590,6620,6620,6630,6620,782
|
|
20250115,143800,5486014330,6630,6630,6630,6610,965
|
|
20250115,143700,5479627620,6640,6650,6650,6640,757
|
|
20250115,143600,5474599190,6650,6630,6650,6630,5200
|
|
20250115,143500,5440064590,6630,6630,6630,6630,914
|
|
20250115,143400,5434004770,6630,6660,6660,6630,9407
|
|
20250115,143300,5371452890,6660,6640,6680,6640,6261
|
|
20250115,143200,5329752230,6650,6630,6650,6630,1484
|
|
20250115,143100,5319899840,6630,6630,6630,6620,2057
|
|
20250115,143000,5306270120,6620,6630,6640,6620,1887
|
|
20250115,142900,5293757710,6630,6610,6630,6610,2465
|
|
20250115,142800,5277422040,6630,6610,6630,6610,3722
|
|
20250115,142700,5252785560,6610,6610,6610,6600,1721
|
|
20250115,142600,5241414030,6600,6590,6610,6590,742
|
|
20250115,142500,5236522180,6590,6590,6600,6590,1675
|
|
20250115,142400,5225473870,6590,6590,6600,6590,1277
|
|
20250115,142300,5217054320,6590,6600,6600,6590,340
|
|
20250115,142200,5214812890,6600,6600,6600,6590,970
|
|
20250115,142100,5208414070,6600,6600,6610,6590,1348
|
|
20250115,142000,5199526350,6580,6590,6590,6580,1990
|
|
20250115,141900,5186423810,6580,6600,6600,6580,3357
|
|
20250115,141800,5164329150,6590,6580,6600,6580,1441
|
|
20250115,141700,5154833440,6580,6600,6600,6580,1561
|
|
20250115,141600,5144548740,6600,6610,6610,6590,1699
|
|
20250115,141500,5133342190,6610,6600,6610,6600,1062
|
|
20250115,141400,5126326980,6600,6600,6610,6590,2081
|
|
20250115,141300,5112594410,6600,6600,6600,6590,772
|
|
20250115,141200,5107504350,6600,6580,6600,6580,2545
|
|
20250115,141100,5090735280,6580,6590,6590,6580,1047
|
|
20250115,141000,5083841930,6590,6590,6600,6590,1656
|
|
20250115,140900,5072927530,6590,6580,6600,6580,1663
|
|
20250115,140800,5061969350,6580,6590,6590,6580,730
|
|
20250115,140700,5057165540,6600,6580,6600,6580,663
|
|
20250115,140600,5052800400,6580,6590,6600,6580,1631
|
|
20250115,140500,5042058770,6590,6580,6600,6580,2665
|
|
20250115,140400,5024515600,6590,6590,6590,6580,656
|
|
20250115,140300,5020192860,6590,6590,6600,6580,664
|
|
20250115,140200,5015818790,6580,6610,6610,6580,570
|
|
20250115,140100,5012066690,6610,6580,6610,6570,3554
|
|
20250115,140000,4988624560,6580,6580,6590,6570,1556
|
|
20250115,135900,4978391380,6580,6580,6590,6580,1106
|
|
20250115,135800,4971112550,6580,6590,6590,6580,753
|
|
20250115,135700,4966154330,6590,6590,6600,6590,2890
|
|
20250115,135600,4947101440,6590,6580,6590,6570,3796
|
|
20250115,135500,4922134870,6570,6590,6590,6570,2811
|
|
20250115,135400,4903656430,6590,6590,6600,6570,1489
|
|
20250115,135300,4893852280,6590,6590,6600,6590,2263
|
|
20250115,135200,4878938150,6590,6590,6590,6590,1647
|
|
20250115,135100,4868084420,6590,6590,6600,6590,2373
|
|
20250115,135000,4852442090,6600,6600,6600,6570,2998
|
|
20250115,134900,4832683240,6600,6590,6600,6590,971
|
|
20250115,134800,4826283330,6590,6580,6600,6580,5091
|
|
20250115,134700,4792731850,6580,6600,6600,6580,4577
|
|
20250115,134600,4762570450,6590,6590,6590,6590,882
|
|
20250115,134500,4756758070,6590,6600,6610,6590,2599
|
|
20250115,134400,4739621170,6600,6600,6600,6600,2045
|
|
20250115,134300,4726124170,6600,6610,6610,6600,461
|
|
20250115,134200,4723080460,6600,6600,6610,6590,989
|
|
20250115,134100,4716553350,6590,6610,6610,6590,782
|
|
20250115,134000,4711396920,6590,6600,6600,6590,1518
|
|
20250115,133900,4701387540,6600,6620,6620,6600,3425
|
|
20250115,133800,4678766180,6610,6610,6610,6610,951
|
|
20250115,133700,4672480070,6610,6620,6620,6610,307
|
|
20250115,133600,4670450610,6620,6610,6620,6610,4949
|
|
20250115,133500,4637709010,6600,6610,6620,6590,3904
|
|
20250115,133400,4611893580,6610,6590,6620,6590,962
|
|
20250115,133300,4605540150,6590,6610,6610,6590,2181
|
|
20250115,133200,4591156480,6610,6610,6610,6600,868
|
|
20250115,133100,4585425100,6600,6610,6610,6600,1305
|
|
20250115,133000,4576799300,6610,6610,6610,6590,2577
|
|
20250115,132900,4559783830,6610,6600,6610,6590,2155
|
|
20250115,132800,4545566130,6610,6600,6610,6590,903
|
|
20250115,132700,4539606480,6610,6580,6610,6580,3512
|
|
20250115,132600,4516444350,6580,6610,6610,6580,2304
|
|
20250115,132500,4501256960,6610,6610,6610,6600,3796
|
|
20250115,132400,4476196240,6610,6610,6620,6610,1805
|
|
20250115,132300,4464262130,6610,6610,6610,6610,406
|
|
20250115,132200,4461578470,6620,6610,6620,6610,465
|
|
20250115,132100,4458504200,6610,6610,6620,6610,3038
|
|
20250115,132000,4438419420,6600,6600,6610,6590,5230
|
|
20250115,131900,4403909330,6600,6600,6600,6590,2112
|
|
20250115,131800,4389976970,6590,6590,6600,6590,2450
|
|
20250115,131700,4373828720,6590,6590,6590,6590,409
|
|
20250115,131600,4371133410,6590,6590,6600,6590,1319
|
|
20250115,131500,4362438820,6590,6600,6600,6590,1956
|
|
20250115,131400,4349537810,6600,6600,6600,6590,3157
|
|
20250115,131300,4328721840,6600,6600,6610,6600,2509
|
|
20250115,131200,4312162200,6600,6610,6610,6600,848
|
|
20250115,131100,4306561230,6590,6590,6600,6580,1032
|
|
20250115,131000,4299758490,6580,6600,6600,6580,1577
|
|
20250115,130900,4289368370,6600,6590,6610,6580,1128
|
|
20250115,130800,4281932860,6590,6590,6600,6580,1119
|
|
20250115,130700,4274557470,6580,6580,6580,6580,361
|
|
20250115,130600,4272182090,6580,6600,6600,6570,1931
|
|
20250115,130500,4259474630,6600,6600,6600,6580,1619
|
|
20250115,130400,4248806840,6600,6590,6600,6590,581
|
|
20250115,130300,4244977250,6590,6600,6600,6580,1733
|
|
20250115,130200,4233555540,6600,6590,6600,6580,1019
|
|
20250115,130100,4226842950,6590,6590,6590,6570,613
|
|
20250115,130000,4222808820,6590,6600,6600,6580,1648
|
|
20250115,125900,4211952590,6600,6580,6600,6580,1130
|
|
20250115,125800,4204508200,6580,6570,6580,6560,1120
|
|
20250115,125700,4197150850,6570,6570,6570,6570,361
|
|
20250115,125600,4194779080,6570,6570,6570,6550,2622
|
|
20250115,125500,4177584430,6560,6560,6570,6550,2187
|
|
20250115,125400,4163247160,6560,6570,6570,6550,903
|
|
20250115,125300,4157323420,6570,6560,6570,6550,824
|
|
20250115,125200,4151916370,6560,6570,6570,6560,225
|
|
20250115,125100,4150440280,6580,6570,6580,6560,713
|
|
20250115,125000,4145755710,6570,6590,6590,6560,4538
|
|
20250115,124900,4115939960,6590,6600,6600,6570,2019
|
|
20250115,124800,4102656710,6600,6580,6600,6570,1483
|
|
20250115,124700,4092898510,6580,6580,6580,6560,681
|
|
20250115,124600,4088422760,6580,6570,6580,6570,867
|
|
20250115,124500,4082725360,6570,6570,6580,6550,1731
|
|
20250115,124400,4071365420,6570,6580,6590,6570,2332
|
|
20250115,124300,4056034980,6580,6580,6580,6570,845
|
|
20250115,124200,4050479040,6580,6580,6590,6570,742
|
|
20250115,124100,4045598020,6580,6580,6580,6570,569
|
|
20250115,124000,4041857810,6570,6580,6580,6570,1523
|
|
20250115,123900,4031846300,6580,6590,6610,6580,1826
|
|
20250115,123800,4019810660,6580,6580,6580,6570,386
|
|
20250115,123700,4017272250,6580,6600,6600,6570,406
|
|
20250115,123600,4014602500,6580,6580,6590,6570,1866
|
|
20250115,123500,4002327520,6580,6600,6600,6580,1070
|
|
20250115,123400,3995282840,6600,6600,6600,6580,587
|
|
20250115,123300,3991416600,6620,6580,6620,6570,467
|
|
20250115,123200,3988343570,6590,6580,6590,6570,333
|
|
20250115,123100,3986152470,6580,6590,6590,6570,683
|
|
20250115,123000,3981658300,6590,6600,6600,6580,1744
|
|
20250115,122900,3970179270,6600,6580,6600,6580,495
|
|
20250115,122800,3966921460,6590,6590,6590,6580,384
|
|
20250115,122700,3964393260,6590,6590,6590,6580,475
|
|
20250115,122600,3961264630,6590,6590,6600,6590,834
|
|
20250115,122500,3955767650,6590,6600,6600,6590,1232
|
|
20250115,122400,3947648180,6610,6590,6620,6590,1146
|
|
20250115,122300,3940080480,6590,6600,6600,6590,1491
|
|
20250115,122200,3930249420,6610,6600,6610,6600,747
|
|
20250115,122100,3925315020,6600,6580,6610,6580,2369
|
|
20250115,122000,3909700110,6580,6600,6600,6580,1729
|
|
20250115,121900,3898311070,6600,6610,6610,6590,1631
|
|
20250115,121800,3887538220,6610,6580,6610,6570,1937
|
|
20250115,121700,3874768630,6580,6580,6580,6570,649
|
|
20250115,121600,3870502460,6580,6570,6590,6570,686
|
|
20250115,121500,3865994000,6570,6580,6600,6560,4458
|
|
20250115,121400,3836678830,6570,6580,6590,6570,1050
|
|
20250115,121300,3829771260,6580,6590,6590,6580,559
|
|
20250115,121200,3826092100,6580,6570,6590,6570,1209
|
|
20250115,121100,3818143290,6570,6570,6580,6560,1058
|
|
20250115,121000,3811198160,6570,6580,6590,6560,2836
|
|
20250115,120900,3792551660,6590,6570,6600,6570,1107
|
|
20250115,120800,3785260620,6580,6590,6600,6580,1234
|
|
20250115,120700,3777138470,6600,6590,6600,6590,385
|
|
20250115,120600,3774600320,6600,6600,6600,6590,814
|
|
20250115,120500,3769232130,6590,6610,6610,6590,1427
|
|
20250115,120400,3759824580,6610,6580,6610,6570,823
|
|
20250115,120300,3754401610,6610,6580,6610,6560,3583
|
|
20250115,120200,3730809960,6560,6570,6580,6560,199
|
|
20250115,120100,3729502490,6570,6550,6570,6550,885
|
|
20250115,120000,3723697180,6550,6570,6570,6550,1834
|
|
20250115,115900,3711663490,6570,6560,6570,6560,668
|
|
20250115,115800,3707279760,6560,6560,6570,6550,1497
|
|
20250115,115700,3697462560,6560,6570,6570,6560,998
|
|
20250115,115600,3690912690,6570,6570,6570,6560,588
|
|
20250115,115500,3687054150,6550,6570,6570,6540,2486
|
|
20250115,115400,3670755030,6560,6560,6570,6560,927
|
|
20250115,115300,3664670850,6570,6580,6580,6560,451
|
|
20250115,115200,3661708350,6580,6570,6580,6570,599
|
|
20250115,115100,3657771210,6570,6550,6570,6550,1141
|
|
20250115,115000,3650284290,6550,6570,6570,6550,3007
|
|
20250115,114900,3630555900,6570,6570,6570,6560,441
|
|
20250115,114800,3627660610,6560,6560,6570,6560,2569
|
|
20250115,114700,3610804670,6570,6560,6570,6550,919
|
|
20250115,114600,3604776840,6560,6570,6570,6560,540
|
|
20250115,114500,3601231540,6570,6570,6590,6550,1693
|
|
20250115,114400,3590109410,6570,6580,6580,6560,1168
|
|
20250115,114300,3582435610,6580,6580,6590,6580,735
|
|
20250115,114200,3577595260,6580,6570,6580,6560,1576
|
|
20250115,114100,3567241160,6570,6570,6590,6560,978
|
|
20250115,114000,3560813670,6580,6570,6580,6560,2028
|
|
20250115,113900,3547487860,6570,6580,6590,6570,698
|
|
20250115,113800,3542892260,6580,6580,6590,6580,950
|
|
20250115,113700,3536637660,6580,6590,6590,6580,512
|
|
20250115,113600,3533266650,6590,6590,6590,6570,2035
|
|
20250115,113500,3519875410,6580,6600,6600,6560,1552
|
|
20250115,113400,3509666700,6600,6590,6600,6580,1118
|
|
20250115,113300,3502301140,6580,6590,6590,6580,805
|
|
20250115,113200,3497000910,6590,6590,6590,6580,792
|
|
20250115,113100,3491787640,6590,6610,6610,6580,1060
|
|
20250115,113000,3484800050,6610,6590,6620,6580,3662
|
|
20250115,112900,3460658590,6590,6600,6600,6590,421
|
|
20250115,112800,3457882360,6600,6610,6610,6600,708
|
|
20250115,112700,3453208160,6600,6620,6630,6600,750
|
|
20250115,112600,3448250760,6620,6610,6630,6610,1627
|
|
20250115,112500,3437481850,6600,6620,6620,6600,3042
|
|
20250115,112400,3417386650,6620,6620,6620,6610,925
|
|
20250115,112300,3411267940,6610,6600,6620,6590,4517
|
|
20250115,112200,3381445000,6600,6590,6600,6590,777
|
|
20250115,112100,3376320920,6580,6580,6600,6580,1146
|
|
20250115,112000,3368777780,6580,6580,6590,6570,1823
|
|
20250115,111900,3356793690,6580,6580,6580,6580,247
|
|
20250115,111800,3355168430,6580,6580,6590,6580,2080
|
|
20250115,111700,3341469510,6580,6570,6590,6570,3077
|
|
20250115,111600,3321228640,6580,6570,6580,6570,875
|
|
20250115,111500,3315478880,6580,6590,6590,6570,2281
|
|
20250115,111400,3300470430,6590,6590,6590,6580,1658
|
|
20250115,111300,3289551890,6590,6580,6600,6580,855
|
|
20250115,111200,3283918560,6580,6590,6600,6570,7530
|
|
20250115,111100,3234296800,6590,6600,6610,6590,2857
|
|
20250115,111000,3215440120,6590,6590,6600,6560,6020
|
|
20250115,110900,3175843160,6590,6580,6600,6580,474
|
|
20250115,110800,3172718550,6580,6590,6590,6570,3280
|
|
20250115,110700,3151131890,6570,6580,6580,6570,474
|
|
20250115,110600,3148013240,6580,6580,6600,6570,3716
|
|
20250115,110500,3123519900,6570,6570,6570,6550,2915
|
|
20250115,110400,3104396630,6570,6570,6580,6570,248
|
|
20250115,110300,3102767150,6560,6550,6580,6550,1994
|
|
20250115,110200,3089683350,6550,6560,6560,6550,328
|
|
20250115,110100,3087533140,6570,6570,6570,6550,2229
|
|
20250115,110000,3072909640,6570,6560,6590,6550,8457
|
|
20250115,105900,3017411820,6560,6540,6560,6540,3662
|
|
20250115,105800,2993456660,6550,6550,6560,6550,1030
|
|
20250115,105700,2986707550,6560,6550,6560,6540,4428
|
|
20250115,105600,2957728240,6550,6550,6560,6540,834
|
|
20250115,105500,2952270010,6550,6560,6560,6540,2790
|
|
20250115,105400,2933995320,6560,6560,6560,6550,552
|
|
20250115,105300,2930377020,6560,6560,6560,6550,1235
|
|
20250115,105200,2922276980,6560,6570,6580,6550,4572
|
|
20250115,105100,2892260970,6570,6580,6590,6570,1866
|
|
20250115,105000,2879986580,6580,6570,6580,6560,2578
|
|
20250115,104900,2863053720,6570,6560,6580,6560,6922
|
|
20250115,104800,2817552850,6570,6570,6570,6550,4781
|
|
20250115,104700,2786185390,6570,6570,6580,6560,1236
|
|
20250115,104600,2778065420,6560,6550,6560,6550,669
|
|
20250115,104500,2773681450,6550,6550,6560,6540,2673
|
|
20250115,104400,2756176900,6550,6560,6560,6550,1649
|
|
20250115,104300,2745374900,6560,6570,6570,6550,600
|
|
20250115,104200,2741442570,6560,6560,6570,6550,6655
|
|
20250115,104100,2697770580,6570,6570,6570,6560,601
|
|
20250115,104000,2693826880,6570,6550,6570,6540,4354
|
|
20250115,103900,2665288130,6560,6540,6560,6540,1467
|
|
20250115,103800,2655690080,6540,6540,6550,6540,5631
|
|
20250115,103700,2618862180,6540,6540,6540,6530,638
|
|
20250115,103600,2614691030,6540,6530,6540,6520,1402
|
|
20250115,103500,2605539200,6530,6510,6530,6510,3441
|
|
20250115,103400,2583093360,6510,6530,6540,6500,41232
|
|
20250115,103300,2314427880,6530,6560,6570,6530,12673
|
|
20250115,103200,2231407730,6570,6570,6570,6560,3170
|
|
20250115,103100,2210594040,6570,6560,6570,6560,523
|
|
20250115,103000,2207162560,6570,6560,6570,6560,847
|
|
20250115,102900,2201604640,6570,6560,6570,6560,1215
|
|
20250115,102800,2193632780,6560,6560,6570,6550,5125
|
|
20250115,102700,2160015120,6560,6550,6570,6540,1198
|
|
20250115,102600,2152165070,6550,6560,6580,6540,7135
|
|
20250115,102500,2105442610,6570,6570,6580,6560,5494
|
|
20250115,102400,2069376370,6570,6590,6590,6570,13107
|
|
20250115,102300,1983157730,6590,6610,6620,6590,5501
|
|
20250115,102200,1946818810,6600,6610,6620,6600,1357
|
|
20250115,102100,1937850230,6610,6600,6610,6600,2800
|
|
20250115,102000,1919349500,6610,6610,6610,6600,10441
|
|
20250115,101900,1850426870,6620,6620,6620,6610,935
|
|
20250115,101800,1844243830,6610,6600,6620,6600,1605
|
|
20250115,101700,1833646000,6600,6610,6610,6580,13506
|
|
20250115,101600,1744570110,6600,6610,6620,6600,3110
|
|
20250115,101500,1724012140,6610,6630,6630,6610,2866
|
|
20250115,101400,1705046300,6630,6620,6630,6610,3172
|
|
20250115,101300,1684058640,6620,6620,6630,6610,9645
|
|
20250115,101200,1620183960,6620,6640,6650,6620,5224
|
|
20250115,101100,1585555990,6640,6660,6660,6640,9402
|
|
20250115,101000,1523037650,6660,6660,6670,6660,629
|
|
20250115,100900,1518846830,6670,6670,6680,6670,925
|
|
20250115,100800,1512675980,6670,6660,6680,6650,2654
|
|
20250115,100700,1494993030,6660,6660,6660,6650,318
|
|
20250115,100600,1492877280,6650,6670,6670,6650,5678
|
|
20250115,100500,1455073270,6670,6670,6680,6670,662
|
|
20250115,100400,1450657290,6670,6660,6680,6660,554
|
|
20250115,100300,1446963150,6660,6670,6670,6660,1688
|
|
20250115,100200,1435719170,6660,6670,6670,6660,1056
|
|
20250115,100100,1428686150,6670,6660,6670,6650,1664
|
|
20250115,100000,1417611790,6670,6680,6680,6650,12338
|
|
20250115,095900,1335367560,6670,6680,6680,6660,1164
|
|
20250115,095800,1327603730,6680,6670,6690,6670,2579
|
|
20250115,095700,1310376060,6670,6690,6690,6650,14032
|
|
20250115,095600,1216842830,6690,6700,6700,6680,2663
|
|
20250115,095500,1199037970,6690,6700,6700,6690,569
|
|
20250115,095400,1195228490,6700,6700,6700,6690,467
|
|
20250115,095300,1192100210,6700,6710,6710,6700,1618
|
|
20250115,095200,1181252980,6710,6700,6720,6700,174
|
|
20250115,095100,1180084380,6690,6680,6690,6680,1486
|
|
20250115,095000,1170157850,6680,6690,6710,6660,10301
|
|
20250115,094900,1101388470,6690,6690,6690,6680,648
|
|
20250115,094800,1097059200,6690,6680,6690,6680,282
|
|
20250115,094700,1095173140,6680,6690,6690,6680,366
|
|
20250115,094600,1092726550,6690,6690,6700,6680,908
|
|
20250115,094500,1086654270,6690,6690,6700,6680,882
|
|
20250115,094400,1080757580,6690,6690,6700,6680,1124
|
|
20250115,094300,1073247500,6690,6690,6690,6680,809
|
|
20250115,094200,1067839530,6680,6680,6690,6680,410
|
|
20250115,094100,1065099850,6680,6700,6700,6680,671
|
|
20250115,094000,1060612990,6700,6710,6710,6680,1565
|
|
20250115,093900,1050140990,6710,6700,6710,6700,287
|
|
20250115,093800,1048217750,6700,6700,6700,6690,200
|
|
20250115,093700,1046878270,6700,6710,6720,6690,359
|
|
20250115,093600,1044473550,6710,6700,6710,6700,498
|
|
20250115,093500,1041135910,6700,6690,6700,6680,2396
|
|
20250115,093400,1025117150,6690,6680,6700,6680,137
|
|
20250115,093300,1024200580,6680,6670,6690,6660,3912
|
|
20250115,093200,998099440,6660,6680,6690,6660,7357
|
|
20250115,093100,948979920,6680,6710,6710,6680,3055
|
|
20250115,093000,928543270,6710,6700,6710,6690,856
|
|
20250115,092900,922806930,6700,6700,6700,6690,1936
|
|
20250115,092800,909837260,6700,6700,6710,6690,5666
|
|
20250115,092700,871922940,6700,6720,6730,6690,10010
|
|
20250115,092600,804790310,6720,6720,6720,6710,687
|
|
20250115,092500,800174110,6720,6710,6730,6710,4614
|
|
20250115,092400,769205720,6710,6750,6750,6710,6641
|
|
20250115,092300,724493070,6760,6800,6800,6760,2048
|
|
20250115,092200,710634970,6800,6790,6800,6780,4304
|
|
20250115,092100,681379150,6790,6790,6790,6780,1921
|
|
20250115,092000,668336280,6800,6800,6800,6790,1228
|
|
20250115,091900,659992970,6800,6790,6810,6790,2939
|
|
20250115,091800,640009300,6790,6770,6800,6770,13030
|
|
20250115,091700,551674550,6770,6780,6780,6770,3107
|
|
20250115,091600,530639860,6790,6760,6800,6760,464
|
|
20250115,091500,527496880,6760,6750,6760,6730,2088
|
|
20250115,091400,513409530,6750,6730,6750,6730,1208
|
|
20250115,091300,505270710,6720,6720,6750,6720,1906
|
|
20250115,091200,492431590,6720,6750,6750,6720,437
|
|
20250115,091100,489489620,6710,6730,6740,6710,5388
|
|
20250115,091000,453251260,6740,6760,6760,6740,6118
|
|
20250115,090900,411981780,6760,6760,6760,6750,1126
|
|
20250115,090800,404373840,6760,6760,6770,6760,1165
|
|
20250115,090700,396497760,6760,6760,6780,6760,13794
|
|
20250115,090600,303219350,6760,6810,6810,6760,14853
|
|
20250115,090500,202666690,6780,6820,6820,6780,3022
|
|
20250115,090400,182097520,6800,6770,6820,6770,3666
|
|
20250115,090300,157268890,6770,6790,6810,6770,4157
|
|
20250115,090200,129065300,6790,6780,6840,6780,4379
|
|
20250115,090100,99180970,6790,6810,6820,6790,5911
|
|
20250115,090000,59007930,6810,6800,6820,6800,8530
|