619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,191500,1067222160,12210,12210,12210,12210,0
|
|
20250107,191400,1067222160,12210,12210,12210,12210,0
|
|
20250107,191300,1067222160,12210,12210,12210,12210,0
|
|
20250107,191200,1067222160,12210,12210,12210,12210,0
|
|
20250107,191100,1067222160,12210,12210,12210,12210,0
|
|
20250107,191000,1067222160,12210,12210,12210,12210,0
|
|
20250107,190900,1067222160,12210,12210,12210,12210,0
|
|
20250107,190800,1067222160,12210,12210,12210,12210,0
|
|
20250107,190700,1067222160,12210,12210,12210,12210,0
|
|
20250107,190600,1067222160,12210,12210,12210,12210,0
|
|
20250107,190500,1067222160,12210,12210,12210,12210,0
|
|
20250107,190400,1067222160,12210,12210,12210,12210,0
|
|
20250107,190300,1067222160,12210,12210,12210,12210,0
|
|
20250107,190200,1067222160,12210,12210,12210,12210,0
|
|
20250107,190100,1067222160,12210,12210,12210,12210,0
|
|
20250107,190000,1067222160,12210,12210,12210,12210,0
|
|
20250107,185900,1067222160,12210,12210,12210,12210,0
|
|
20250107,185800,1067222160,12210,12210,12210,12210,0
|
|
20250107,185700,1067222160,12210,12210,12210,12210,0
|
|
20250107,185600,1067222160,12210,12210,12210,12210,0
|
|
20250107,185500,1067222160,12210,12210,12210,12210,0
|
|
20250107,185400,1067222160,12210,12210,12210,12210,0
|
|
20250107,185300,1067222160,12210,12210,12210,12210,0
|
|
20250107,185200,1067222160,12210,12210,12210,12210,0
|
|
20250107,185100,1067222160,12210,12210,12210,12210,0
|
|
20250107,185000,1067222160,12210,12210,12210,12210,0
|
|
20250107,184900,1067222160,12210,12210,12210,12210,0
|
|
20250107,184800,1067222160,12210,12210,12210,12210,0
|
|
20250107,184700,1067222160,12210,12210,12210,12210,0
|
|
20250107,184600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,184500,1067222160,12210,12210,12210,12210,0
|
|
20250107,184400,1067222160,12210,12210,12210,12210,0
|
|
20250107,184300,1067222160,12210,12210,12210,12210,0
|
|
20250107,184200,1067222160,12210,12210,12210,12210,0
|
|
20250107,184100,1067222160,12210,12210,12210,12210,0
|
|
20250107,184000,1067222160,12210,12210,12210,12210,0
|
|
20250107,183900,1067222160,12210,12210,12210,12210,0
|
|
20250107,183800,1067222160,12210,12210,12210,12210,0
|
|
20250107,183700,1067222160,12210,12210,12210,12210,0
|
|
20250107,183600,1067222160,12210,12210,12210,12210,0
|
|
20250107,183500,1067222160,12210,12210,12210,12210,0
|
|
20250107,183400,1067222160,12210,12210,12210,12210,0
|
|
20250107,183300,1067222160,12210,12210,12210,12210,0
|
|
20250107,183200,1067222160,12210,12210,12210,12210,0
|
|
20250107,183100,1067222160,12210,12210,12210,12210,0
|
|
20250107,183000,1067222160,12210,12210,12210,12210,0
|
|
20250107,182900,1067222160,12210,12210,12210,12210,0
|
|
20250107,182800,1067222160,12210,12210,12210,12210,0
|
|
20250107,182700,1067222160,12210,12210,12210,12210,0
|
|
20250107,182600,1067222160,12210,12210,12210,12210,0
|
|
20250107,182500,1067222160,12210,12210,12210,12210,0
|
|
20250107,182400,1067222160,12210,12210,12210,12210,0
|
|
20250107,182300,1067222160,12210,12210,12210,12210,0
|
|
20250107,182200,1067222160,12210,12210,12210,12210,0
|
|
20250107,182100,1067222160,12210,12210,12210,12210,0
|
|
20250107,182000,1067222160,12210,12210,12210,12210,0
|
|
20250107,181900,1067222160,12210,12210,12210,12210,0
|
|
20250107,181800,1067222160,12210,12210,12210,12210,0
|
|
20250107,181700,1067222160,12210,12210,12210,12210,0
|
|
20250107,181600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,181500,1067222160,12210,12210,12210,12210,0
|
|
20250107,181400,1067222160,12210,12210,12210,12210,0
|
|
20250107,181300,1067222160,12210,12210,12210,12210,0
|
|
20250107,181200,1067222160,12210,12210,12210,12210,0
|
|
20250107,181100,1067222160,12210,12210,12210,12210,0
|
|
20250107,181000,1067222160,12210,12210,12210,12210,0
|
|
20250107,180900,1067222160,12210,12210,12210,12210,0
|
|
20250107,180800,1067222160,12210,12210,12210,12210,0
|
|
20250107,180700,1067222160,12210,12210,12210,12210,0
|
|
20250107,180600,1067222160,12210,12210,12210,12210,0
|
|
20250107,180500,1067222160,12210,12210,12210,12210,0
|
|
20250107,180400,1067222160,12210,12210,12210,12210,0
|
|
20250107,180300,1067222160,12210,12210,12210,12210,0
|
|
20250107,180200,1067222160,12210,12210,12210,12210,0
|
|
20250107,180100,1067222160,12210,12210,12210,12210,0
|
|
20250107,180000,1067222160,12210,12210,12210,12210,0
|
|
20250107,175900,1067222160,12210,12210,12210,12210,0
|
|
20250107,175800,1067222160,12210,12210,12210,12210,0
|
|
20250107,175700,1067222160,12210,12210,12210,12210,0
|
|
20250107,175600,1067222160,12210,12210,12210,12210,0
|
|
20250107,175500,1067222160,12210,12210,12210,12210,0
|
|
20250107,175400,1067222160,12210,12210,12210,12210,0
|
|
20250107,175300,1067222160,12210,12210,12210,12210,0
|
|
20250107,175200,1067222160,12210,12210,12210,12210,0
|
|
20250107,175100,1067222160,12210,12210,12210,12210,0
|
|
20250107,175000,1067222160,12210,12210,12210,12210,0
|
|
20250107,174900,1067222160,12210,12210,12210,12210,0
|
|
20250107,174800,1067222160,12210,12210,12210,12210,0
|
|
20250107,174700,1067222160,12210,12210,12210,12210,0
|
|
20250107,174600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,174500,1067222160,12210,12210,12210,12210,0
|
|
20250107,174400,1067222160,12210,12210,12210,12210,0
|
|
20250107,174300,1067222160,12210,12210,12210,12210,0
|
|
20250107,174200,1067222160,12210,12210,12210,12210,0
|
|
20250107,174100,1067222160,12210,12210,12210,12210,0
|
|
20250107,174000,1067222160,12210,12210,12210,12210,0
|
|
20250107,173900,1067222160,12210,12210,12210,12210,0
|
|
20250107,173800,1067222160,12210,12210,12210,12210,0
|
|
20250107,173700,1067222160,12210,12210,12210,12210,0
|
|
20250107,173600,1067222160,12210,12210,12210,12210,0
|
|
20250107,173500,1067222160,12210,12210,12210,12210,0
|
|
20250107,173400,1067222160,12210,12210,12210,12210,0
|
|
20250107,173300,1067222160,12210,12210,12210,12210,0
|
|
20250107,173200,1067222160,12210,12210,12210,12210,0
|
|
20250107,173100,1067222160,12210,12210,12210,12210,0
|
|
20250107,173000,1067222160,12210,12210,12210,12210,0
|
|
20250107,172900,1067222160,12210,12210,12210,12210,0
|
|
20250107,172800,1067222160,12210,12210,12210,12210,0
|
|
20250107,172700,1067222160,12210,12210,12210,12210,0
|
|
20250107,172600,1067222160,12210,12210,12210,12210,0
|
|
20250107,172500,1067222160,12210,12210,12210,12210,0
|
|
20250107,172400,1067222160,12210,12210,12210,12210,0
|
|
20250107,172300,1067222160,12210,12210,12210,12210,0
|
|
20250107,172200,1067222160,12210,12210,12210,12210,0
|
|
20250107,172100,1067222160,12210,12210,12210,12210,0
|
|
20250107,172000,1067222160,12210,12210,12210,12210,0
|
|
20250107,171900,1067222160,12210,12210,12210,12210,0
|
|
20250107,171800,1067222160,12210,12210,12210,12210,0
|
|
20250107,171700,1067222160,12210,12210,12210,12210,0
|
|
20250107,171600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,171500,1067222160,12210,12210,12210,12210,0
|
|
20250107,171400,1067222160,12210,12210,12210,12210,0
|
|
20250107,171300,1067222160,12210,12210,12210,12210,0
|
|
20250107,171200,1067222160,12210,12210,12210,12210,0
|
|
20250107,171100,1067222160,12210,12210,12210,12210,0
|
|
20250107,171000,1067222160,12210,12210,12210,12210,0
|
|
20250107,170900,1067222160,12210,12210,12210,12210,0
|
|
20250107,170800,1067222160,12210,12210,12210,12210,0
|
|
20250107,170700,1067222160,12210,12210,12210,12210,0
|
|
20250107,170600,1067222160,12210,12210,12210,12210,0
|
|
20250107,170500,1067222160,12210,12210,12210,12210,0
|
|
20250107,170400,1067222160,12210,12210,12210,12210,0
|
|
20250107,170300,1067222160,12210,12210,12210,12210,0
|
|
20250107,170200,1067222160,12210,12210,12210,12210,0
|
|
20250107,170100,1067222160,12210,12210,12210,12210,0
|
|
20250107,170000,1067222160,12210,12210,12210,12210,0
|
|
20250107,165900,1067222160,12210,12210,12210,12210,0
|
|
20250107,165800,1067222160,12210,12210,12210,12210,0
|
|
20250107,165700,1067222160,12210,12210,12210,12210,0
|
|
20250107,165600,1067222160,12210,12210,12210,12210,0
|
|
20250107,165500,1067222160,12210,12210,12210,12210,0
|
|
20250107,165400,1067222160,12210,12210,12210,12210,0
|
|
20250107,165300,1067222160,12210,12210,12210,12210,0
|
|
20250107,165200,1067222160,12210,12210,12210,12210,0
|
|
20250107,165100,1067222160,12210,12210,12210,12210,0
|
|
20250107,165000,1067222160,12210,12210,12210,12210,0
|
|
20250107,164900,1067222160,12210,12210,12210,12210,0
|
|
20250107,164800,1067222160,12210,12210,12210,12210,0
|
|
20250107,164700,1067222160,12210,12210,12210,12210,0
|
|
20250107,164600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,164500,1067222160,12210,12210,12210,12210,0
|
|
20250107,164400,1067222160,12210,12210,12210,12210,0
|
|
20250107,164300,1067222160,12210,12210,12210,12210,0
|
|
20250107,164200,1067222160,12210,12210,12210,12210,0
|
|
20250107,164100,1067222160,12210,12210,12210,12210,0
|
|
20250107,164000,1067222160,12210,12210,12210,12210,0
|
|
20250107,163900,1067222160,12210,12210,12210,12210,0
|
|
20250107,163800,1067222160,12210,12210,12210,12210,0
|
|
20250107,163700,1067222160,12210,12210,12210,12210,0
|
|
20250107,163600,1067222160,12210,12210,12210,12210,0
|
|
20250107,163500,1067222160,12210,12210,12210,12210,0
|
|
20250107,163400,1067222160,12210,12210,12210,12210,0
|
|
20250107,163300,1067222160,12210,12210,12210,12210,0
|
|
20250107,163200,1067222160,12210,12210,12210,12210,0
|
|
20250107,163100,1067222160,12210,12210,12210,12210,0
|
|
20250107,163000,1067222160,12210,12210,12210,12210,0
|
|
20250107,162900,1067222160,12210,12210,12210,12210,0
|
|
20250107,162800,1067222160,12210,12210,12210,12210,0
|
|
20250107,162700,1067222160,12210,12210,12210,12210,0
|
|
20250107,162600,1067222160,12210,12210,12210,12210,0
|
|
20250107,162500,1067222160,12210,12210,12210,12210,0
|
|
20250107,162400,1067222160,12210,12210,12210,12210,0
|
|
20250107,162300,1067222160,12210,12210,12210,12210,0
|
|
20250107,162200,1067222160,12210,12210,12210,12210,0
|
|
20250107,162100,1067222160,12210,12210,12210,12210,0
|
|
20250107,162000,1067222160,12210,12210,12210,12210,0
|
|
20250107,161900,1067222160,12210,12210,12210,12210,0
|
|
20250107,161800,1067222160,12210,12210,12210,12210,0
|
|
20250107,161700,1067222160,12210,12210,12210,12210,0
|
|
20250107,161600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,161500,1067222160,12210,12210,12210,12210,0
|
|
20250107,161400,1067222160,12210,12210,12210,12210,0
|
|
20250107,161300,1067222160,12210,12210,12210,12210,0
|
|
20250107,161200,1067222160,12210,12210,12210,12210,0
|
|
20250107,161100,1067222160,12210,12210,12210,12210,0
|
|
20250107,161000,1067222160,12210,12210,12210,12210,0
|
|
20250107,160900,1067222160,12210,12210,12210,12210,0
|
|
20250107,160800,1067222160,12210,12210,12210,12210,0
|
|
20250107,160700,1067222160,12210,12210,12210,12210,0
|
|
20250107,160600,1067222160,12210,12210,12210,12210,0
|
|
20250107,160500,1067222160,12210,12210,12210,12210,0
|
|
20250107,160400,1067222160,12210,12210,12210,12210,0
|
|
20250107,160300,1067222160,12210,12210,12210,12210,0
|
|
20250107,160200,1067222160,12210,12210,12210,12210,0
|
|
20250107,160100,1067222160,12210,12210,12210,12210,0
|
|
20250107,160000,1067222160,12210,12210,12210,12210,0
|
|
20250107,155900,1067222160,12210,12210,12210,12210,0
|
|
20250107,155800,1067222160,12210,12210,12210,12210,0
|
|
20250107,155700,1067222160,12210,12210,12210,12210,0
|
|
20250107,155600,1067222160,12210,12210,12210,12210,0
|
|
20250107,155500,1067222160,12210,12210,12210,12210,0
|
|
20250107,155400,1067222160,12210,12210,12210,12210,0
|
|
20250107,155300,1067222160,12210,12210,12210,12210,0
|
|
20250107,155200,1067222160,12210,12210,12210,12210,0
|
|
20250107,155100,1067222160,12210,12210,12210,12210,0
|
|
20250107,155000,1067222160,12210,12210,12210,12210,0
|
|
20250107,154900,1067222160,12210,12210,12210,12210,0
|
|
20250107,154800,1067222160,12210,12210,12210,12210,0
|
|
20250107,154700,1067222160,12210,12210,12210,12210,0
|
|
20250107,154600,1067222160,12210,12210,12210,12210,1980
|
|
20250107,154500,1067222160,12210,12210,12210,12210,0
|
|
20250107,154400,1067222160,12210,12210,12210,12210,0
|
|
20250107,154300,1067222160,12210,12210,12210,12210,0
|
|
20250107,154200,1067222160,12210,12210,12210,12210,0
|
|
20250107,154100,1067222160,12210,12210,12210,12210,0
|
|
20250107,154000,1067222160,12210,12210,12210,12210,0
|
|
20250107,153900,1067222160,12210,12210,12210,12210,0
|
|
20250107,153800,1067222160,12210,12210,12210,12210,0
|
|
20250107,153700,1067222160,12210,12210,12210,12210,0
|
|
20250107,153600,1067222160,12210,12210,12210,12210,0
|
|
20250107,153500,1067222160,12210,12210,12210,12210,0
|
|
20250107,153400,1067222160,12210,12210,12210,12210,0
|
|
20250107,153300,1067222160,12210,12210,12210,12210,0
|
|
20250107,153200,1067222160,12210,12210,12210,12210,0
|
|
20250107,153100,1067222160,12210,12210,12210,12210,0
|
|
20250107,153000,1067222160,12210,12210,12210,12210,1980
|
|
20250107,152900,1043046360,12240,12240,12240,12240,0
|
|
20250107,152800,1043046360,12240,12240,12240,12240,0
|
|
20250107,152700,1043046360,12240,12240,12240,12240,0
|
|
20250107,152600,1043046360,12240,12240,12240,12240,0
|
|
20250107,152500,1043046360,12240,12240,12240,12240,0
|
|
20250107,152400,1043046360,12240,12240,12240,12240,0
|
|
20250107,152300,1043046360,12240,12240,12240,12240,0
|
|
20250107,152200,1043046360,12240,12240,12240,12240,0
|
|
20250107,152100,1043046360,12240,12240,12240,12240,0
|
|
20250107,152000,1043046360,12240,12240,12240,12240,0
|
|
20250107,151900,1043046360,12240,12240,12240,12200,80
|
|
20250107,151800,1042069320,12240,12240,12240,12200,28
|
|
20250107,151700,1041726960,12240,12240,12240,12210,366
|
|
20250107,151600,1037257380,12240,12210,12240,12200,227
|
|
20250107,151500,1034486440,12240,12240,12240,12240,0
|
|
20250107,151400,1034486440,12240,12240,12240,12240,13
|
|
20250107,151300,1034327320,12240,12210,12240,12210,119
|
|
20250107,151200,1032873370,12240,12210,12240,12210,169
|
|
20250107,151100,1030809620,12200,12200,12200,12200,40
|
|
20250107,151000,1030321620,12200,12200,12200,12200,42
|
|
20250107,150900,1029809220,12210,12200,12210,12200,38
|
|
20250107,150800,1029345520,12210,12200,12210,12200,16
|
|
20250107,150700,1029150310,12210,12210,12210,12200,61
|
|
20250107,150600,1028406050,12210,12210,12210,12210,23
|
|
20250107,150500,1028125220,12210,12190,12210,12190,662
|
|
20250107,150400,1020054140,12190,12190,12190,12190,506
|
|
20250107,150300,1013886000,12180,12180,12180,12180,1
|
|
20250107,150200,1013873820,12190,12190,12190,12190,38
|
|
20250107,150100,1013410600,12190,12180,12190,12180,164
|
|
20250107,150000,1011412940,12180,12170,12190,12160,139
|
|
20250107,145900,1009721090,12160,12170,12170,12160,41
|
|
20250107,145800,1009222200,12170,12180,12190,12160,82
|
|
20250107,145700,1008224330,12180,12170,12190,12160,1862
|
|
20250107,145600,985563340,12160,12170,12170,12160,300
|
|
20250107,145500,981914780,12160,12160,12160,12160,31
|
|
20250107,145400,981537820,12160,12170,12170,12160,46
|
|
20250107,145300,980978030,12160,12160,12170,12160,131
|
|
20250107,145200,979384810,12160,12160,12170,12160,298
|
|
20250107,145100,975760700,12160,12170,12170,12160,555
|
|
20250107,145000,969006380,12170,12170,12170,12170,6
|
|
20250107,144900,968933360,12170,12190,12190,12170,25
|
|
20250107,144800,968628670,12170,12170,12170,12170,3
|
|
20250107,144700,968592160,12170,12180,12190,12170,59
|
|
20250107,144600,967873590,12190,12170,12190,12170,6
|
|
20250107,144500,967800510,12180,12170,12180,12170,53
|
|
20250107,144400,967155000,12200,12190,12200,12180,1326
|
|
20250107,144300,950992960,12190,12190,12190,12190,2
|
|
20250107,144200,950968580,12190,12210,12210,12190,9
|
|
20250107,144100,950858850,12190,12190,12210,12190,633
|
|
20250107,144000,943136400,12200,12190,12200,12190,127
|
|
20250107,143900,941588020,12190,12190,12190,12190,11
|
|
20250107,143800,941453930,12190,12190,12200,12190,14
|
|
20250107,143700,941283190,12190,12190,12190,12190,3
|
|
20250107,143600,941246620,12190,12200,12200,12190,87
|
|
20250107,143500,940185250,12190,12190,12200,12190,30
|
|
20250107,143400,939819300,12190,12190,12190,12190,2
|
|
20250107,143300,939794920,12190,12190,12200,12190,14
|
|
20250107,143200,939624160,12190,12190,12190,12190,6
|
|
20250107,143100,939551020,12200,12200,12210,12190,1731
|
|
20250107,143000,918431310,12210,12210,12210,12200,111
|
|
20250107,142900,917076040,12210,12200,12210,12200,76
|
|
20250107,142800,916148160,12220,12200,12220,12200,571
|
|
20250107,142700,909180860,12210,12220,12230,12210,2672
|
|
20250107,142600,876554460,12230,12220,12230,12220,442
|
|
20250107,142500,871152860,12230,12230,12230,12230,112
|
|
20250107,142400,869783100,12220,12220,12220,12220,108
|
|
20250107,142300,868463340,12220,12220,12230,12220,53
|
|
20250107,142200,867815580,12230,12220,12230,12210,122
|
|
20250107,142100,866324260,12210,12220,12220,12210,54
|
|
20250107,142000,865664490,12210,12220,12220,12210,20
|
|
20250107,141900,865420140,12210,12220,12230,12210,376
|
|
20250107,141800,860825410,12210,12210,12220,12210,76
|
|
20250107,141700,859897360,12210,12220,12220,12210,54
|
|
20250107,141600,859237520,12220,12210,12220,12210,53
|
|
20250107,141500,858589890,12210,12220,12220,12210,22
|
|
20250107,141400,858321140,12220,12210,12220,12210,4
|
|
20250107,141300,858272290,12210,12210,12240,12210,97
|
|
20250107,141200,857087880,12210,12210,12210,12210,11
|
|
20250107,141100,856953570,12210,12210,12210,12210,27
|
|
20250107,141000,856623900,12210,12220,12220,12210,74
|
|
20250107,140900,855719670,12210,12210,12210,12210,6
|
|
20250107,140800,855646410,12210,12210,12230,12210,239
|
|
20250107,140700,852727540,12210,12220,12220,12210,38
|
|
20250107,140600,852263210,12220,12210,12220,12210,236
|
|
20250107,140500,849379340,12220,12210,12220,12210,8
|
|
20250107,140400,849281610,12210,12220,12220,12210,1872
|
|
20250107,140300,826412600,12230,12240,12240,12220,245
|
|
20250107,140200,823417690,12240,12220,12240,12220,17
|
|
20250107,140100,823209670,12220,12230,12240,12220,682
|
|
20250107,140000,814868650,12230,12230,12230,12230,11
|
|
20250107,135900,814734120,12230,12230,12230,12230,3
|
|
20250107,135800,814697430,12230,12230,12230,12230,3
|
|
20250107,135700,814660740,12240,12230,12240,12230,102
|
|
20250107,135600,813412350,12230,12230,12230,12230,4
|
|
20250107,135500,813363430,12230,12250,12250,12230,41
|
|
20250107,135400,812861450,12240,12230,12240,12230,410
|
|
20250107,135300,807843170,12240,12230,12240,12230,339
|
|
20250107,135200,803697130,12230,12240,12240,12230,72
|
|
20250107,135100,802816310,12230,12230,12230,12230,16
|
|
20250107,135000,802620630,12230,12240,12240,12230,48
|
|
20250107,134900,802033210,12240,12240,12250,12240,126
|
|
20250107,134800,800490920,12250,12240,12250,12240,13
|
|
20250107,134700,800331790,12240,12240,12240,12240,76
|
|
20250107,134600,799401550,12240,12240,12240,12240,6
|
|
20250107,134500,799328110,12240,12240,12240,12240,6
|
|
20250107,134400,799254670,12240,12240,12240,12240,0
|
|
20250107,134300,799254670,12240,12240,12240,12240,6
|
|
20250107,134200,799181230,12240,12240,12240,12240,6
|
|
20250107,134100,799107790,12240,12240,12240,12240,1
|
|
20250107,134000,799095550,12240,12240,12240,12240,85
|
|
20250107,133900,798055150,12230,12240,12240,12230,69
|
|
20250107,133800,797210640,12250,12250,12250,12250,0
|
|
20250107,133700,797210640,12250,12230,12250,12230,618
|
|
20250107,133600,789646180,12230,12230,12230,12230,9
|
|
20250107,133500,789536110,12230,12230,12240,12230,110
|
|
20250107,133400,788190760,12230,12230,12230,12230,6
|
|
20250107,133300,788117380,12240,12230,12240,12230,11
|
|
20250107,133200,787982820,12230,12240,12240,12230,7
|
|
20250107,133100,787897170,12230,12230,12230,12230,72
|
|
20250107,133000,787016610,12240,12230,12240,12230,17
|
|
20250107,132900,786808680,12230,12230,12230,12230,4
|
|
20250107,132800,786759760,12230,12230,12230,12230,5
|
|
20250107,132700,786698610,12240,12240,12240,12240,460
|
|
20250107,132600,781068210,12240,12240,12240,12240,3
|
|
20250107,132500,781031490,12240,12240,12240,12240,18
|
|
20250107,132400,780811170,12240,12240,12240,12240,3
|
|
20250107,132300,780774450,12240,12250,12250,12240,21
|
|
20250107,132200,780517230,12240,12260,12260,12240,12
|
|
20250107,132100,780370210,12240,12240,12240,12240,3
|
|
20250107,132000,780333490,12240,12240,12240,12240,3
|
|
20250107,131900,780296770,12250,12240,12270,12240,215
|
|
20250107,131800,777662940,12250,12240,12250,12240,36
|
|
20250107,131700,777222000,12240,12230,12240,12220,253
|
|
20250107,131600,774127250,12230,12230,12230,12230,116
|
|
20250107,131500,772708570,12230,12230,12230,12230,1
|
|
20250107,131400,772696340,12230,12220,12230,12220,331
|
|
20250107,131300,768649210,12230,12220,12230,12220,276
|
|
20250107,131200,765276280,12230,12230,12240,12230,398
|
|
20250107,131100,760408560,12230,12230,12230,12230,7
|
|
20250107,131000,760322950,12240,12230,12240,12230,90
|
|
20250107,130900,759222180,12240,12240,12240,12240,10
|
|
20250107,130800,759099780,12250,12230,12250,12230,9
|
|
20250107,130700,758989650,12230,12230,12230,12230,6
|
|
20250107,130600,758916270,12250,12250,12250,12250,0
|
|
20250107,130500,758916270,12250,12230,12250,12230,15
|
|
20250107,130400,758732640,12250,12230,12250,12230,68
|
|
20250107,130300,757900280,12250,12250,12250,12250,21
|
|
20250107,130200,757643030,12250,12250,12270,12250,925
|
|
20250107,130100,746311300,12250,12220,12250,12220,178
|
|
20250107,130000,744131270,12250,12230,12250,12230,338
|
|
20250107,125900,739997210,12230,12220,12230,12220,21
|
|
20250107,125800,739740440,12220,12220,12220,12220,6
|
|
20250107,125700,739667120,12230,12220,12230,12220,18
|
|
20250107,125600,739447100,12220,12230,12240,12220,237
|
|
20250107,125500,736548590,12230,12230,12250,12230,8
|
|
20250107,125400,736450690,12250,12230,12250,12230,8
|
|
20250107,125300,736352810,12230,12230,12230,12230,6
|
|
20250107,125200,736279430,12230,12230,12230,12230,6
|
|
20250107,125100,736206050,12230,12250,12250,12230,7
|
|
20250107,125000,736120420,12250,12230,12250,12220,442
|
|
20250107,124900,730713720,12220,12220,12230,12220,33
|
|
20250107,124800,730310200,12230,12220,12230,12220,81
|
|
20250107,124700,729319630,12230,12240,12240,12220,116
|
|
20250107,124600,727902000,12220,12220,12220,12220,0
|
|
20250107,124500,727902000,12220,12220,12220,12220,11
|
|
20250107,124400,727767580,12220,12220,12240,12220,173
|
|
20250107,124300,725653180,12240,12230,12240,12230,254
|
|
20250107,124200,722546560,12230,12250,12250,12230,11
|
|
20250107,124100,722411970,12230,12230,12230,12230,5
|
|
20250107,124000,722350820,12250,12230,12250,12230,107
|
|
20250107,123900,721042070,12230,12240,12250,12230,382
|
|
20250107,123800,716366160,12240,12250,12250,12240,19
|
|
20250107,123700,716133480,12250,12240,12250,12240,25
|
|
20250107,123600,715827240,12240,12240,12240,12240,6
|
|
20250107,123500,715753800,12250,12250,12250,12240,9
|
|
20250107,123400,715643610,12250,12250,12250,12250,30
|
|
20250107,123300,715276110,12270,12240,12270,12230,664
|
|
20250107,123200,707148690,12240,12250,12250,12240,5
|
|
20250107,123100,707087460,12270,12250,12270,12250,365
|
|
20250107,123000,702615930,12240,12240,12240,12240,6
|
|
20250107,122900,702542490,12240,12240,12240,12240,16
|
|
20250107,122800,702346650,12250,12250,12250,12250,0
|
|
20250107,122700,702346650,12250,12240,12250,12240,130
|
|
20250107,122600,700755370,12240,12240,12240,12240,6
|
|
20250107,122500,700681930,12250,12240,12250,12230,382
|
|
20250107,122400,696007850,12240,12250,12250,12240,32
|
|
20250107,122300,695615910,12250,12240,12270,12240,217
|
|
20250107,122200,692958970,12240,12240,12240,12240,0
|
|
20250107,122100,692958970,12240,12240,12240,12240,7
|
|
20250107,122000,692873290,12240,12260,12260,12240,1074
|
|
20250107,121900,679707590,12260,12260,12260,12260,8
|
|
20250107,121800,679609510,12260,12260,12260,12250,491
|
|
20250107,121700,673593720,12260,12250,12260,12250,29
|
|
20250107,121600,673238240,12290,12290,12290,12290,0
|
|
20250107,121500,673238240,12290,12280,12290,12240,67
|
|
20250107,121400,672415260,12260,12240,12260,12240,1226
|
|
20250107,121300,657384600,12240,12240,12240,12240,0
|
|
20250107,121200,657384600,12240,12250,12260,12240,243
|
|
20250107,121100,654407770,12240,12240,12240,12240,18
|
|
20250107,121000,654187450,12240,12240,12240,12240,10
|
|
20250107,120900,654065050,12240,12240,12240,12240,106
|
|
20250107,120800,652767610,12240,12240,12240,12240,3
|
|
20250107,120700,652730890,12240,12250,12250,12240,14
|
|
20250107,120600,652559520,12240,12240,12240,12240,118
|
|
20250107,120500,651115200,12240,12240,12240,12240,72
|
|
20250107,120400,650233920,12240,12240,12250,12240,128
|
|
20250107,120300,648666300,12240,12240,12240,12240,140
|
|
20250107,120200,646952700,12240,12230,12240,12230,4
|
|
20250107,120100,646903770,12230,12250,12250,12230,58
|
|
20250107,120000,646193870,12230,12230,12230,12230,76
|
|
20250107,115900,645264390,12230,12230,12250,12230,10
|
|
20250107,115800,645142070,12230,12240,12250,12230,375
|
|
20250107,115700,640552090,12230,12230,12230,12230,7
|
|
20250107,115600,640466480,12230,12230,12230,12230,136
|
|
20250107,115500,638803200,12220,12220,12230,12220,180
|
|
20250107,115400,636601860,12220,12230,12230,12220,30
|
|
20250107,115300,636235010,12220,12230,12230,12220,9
|
|
20250107,115200,636125000,12220,12220,12220,12220,5
|
|
20250107,115100,636063900,12220,12220,12220,12220,173
|
|
20250107,115000,633949840,12220,12220,12220,12220,13
|
|
20250107,114900,633790980,12210,12240,12240,12210,188
|
|
20250107,114800,631493660,12210,12210,12250,12210,7
|
|
20250107,114700,631408150,12210,12230,12230,12210,1072
|
|
20250107,114600,618305510,12230,12250,12250,12230,8
|
|
20250107,114500,618207650,12220,12210,12220,12210,5
|
|
20250107,114400,618146580,12250,12250,12250,12250,1
|
|
20250107,114300,618134330,12200,12260,12260,12200,7256
|
|
20250107,114200,529449050,12260,12270,12270,12260,239
|
|
20250107,114100,526516920,12270,12270,12270,12270,15
|
|
20250107,114000,526332870,12270,12270,12290,12270,83
|
|
20250107,113900,525314440,12270,12270,12270,12270,3
|
|
20250107,113800,525277630,12270,12270,12270,12270,9
|
|
20250107,113700,525167200,12270,12270,12270,12260,1226
|
|
20250107,113600,510128560,12270,12280,12280,12270,530
|
|
20250107,113500,503620630,12280,12280,12280,12280,3
|
|
20250107,113400,503583790,12280,12280,12280,12280,6
|
|
20250107,113300,503510110,12290,12280,12290,12280,107
|
|
20250107,113200,502195110,12280,12280,12280,12280,4
|
|
20250107,113100,502145990,12290,12290,12290,12280,184
|
|
20250107,113000,499884660,12290,12290,12290,12290,3
|
|
20250107,112900,499847790,12300,12300,12300,12300,279
|
|
20250107,112800,496416090,12290,12290,12290,12290,6
|
|
20250107,112700,496342350,12300,12290,12300,12290,32
|
|
20250107,112600,495948770,12290,12290,12290,12290,74
|
|
20250107,112500,495039310,12290,12290,12300,12290,93
|
|
20250107,112400,493895460,12300,12290,12300,12290,24
|
|
20250107,112300,493600290,12290,12290,12290,12290,3
|
|
20250107,112200,493563420,12300,12290,12300,12290,252
|
|
20250107,112100,490463850,12290,12290,12290,12290,17
|
|
20250107,112000,490254920,12290,12290,12290,12290,9
|
|
20250107,111900,490144310,12290,12290,12290,12290,6
|
|
20250107,111800,490070570,12290,12290,12290,12290,3
|
|
20250107,111700,490033700,12290,12280,12290,12280,797
|
|
20250107,111600,480241660,12280,12280,12280,12280,16
|
|
20250107,111500,480045180,12280,12280,12280,12280,3
|
|
20250107,111400,480008340,12280,12290,12290,12280,10
|
|
20250107,111300,479885530,12280,12280,12280,12280,6
|
|
20250107,111200,479811850,12280,12280,12280,12280,3
|
|
20250107,111100,479775010,12280,12290,12290,12280,219
|
|
20250107,111000,477083590,12290,12290,12290,12290,237
|
|
20250107,110900,474170860,12290,12290,12290,12290,0
|
|
20250107,110800,474170860,12290,12290,12290,12290,11
|
|
20250107,110700,474035670,12290,12290,12290,12290,6
|
|
20250107,110600,473961930,12290,12290,12290,12290,135
|
|
20250107,110500,472302780,12290,12310,12310,12290,7
|
|
20250107,110400,472216730,12290,12290,12290,12290,3
|
|
20250107,110300,472179860,12290,12290,12290,12290,15
|
|
20250107,110200,471995510,12290,12290,12290,12290,7
|
|
20250107,110100,471909480,12290,12290,12290,12290,3
|
|
20250107,110000,471872610,12290,12290,12290,12290,3
|
|
20250107,105900,471835740,12290,12290,12290,12290,5
|
|
20250107,105800,471774290,12290,12290,12290,12290,2
|
|
20250107,105700,471749710,12290,12290,12290,12290,3
|
|
20250107,105600,471712840,12290,12290,12310,12290,7
|
|
20250107,105500,471626790,12290,12300,12300,12290,105
|
|
20250107,105400,470335640,12300,12300,12300,12300,4
|
|
20250107,105300,470286440,12300,12300,12300,12290,158
|
|
20250107,105200,468343070,12290,12280,12290,12280,236
|
|
20250107,105100,465442670,12280,12280,12280,12280,3
|
|
20250107,105000,465405830,12280,12290,12290,12280,12
|
|
20250107,104900,465258460,12290,12280,12290,12280,50
|
|
20250107,104800,464643980,12280,12290,12290,12280,19
|
|
20250107,104700,464410500,12280,12280,12290,12280,16
|
|
20250107,104600,464213980,12300,12280,12300,12280,35
|
|
20250107,104500,463783980,12280,12280,12280,12270,69
|
|
20250107,104400,462936690,12280,12270,12300,12270,46
|
|
20250107,104300,462371830,12280,12280,12280,12280,60
|
|
20250107,104200,461635030,12270,12280,12300,12270,135
|
|
20250107,104100,459977020,12270,12300,12300,12270,379
|
|
20250107,104000,455322710,12310,12280,12320,12280,13
|
|
20250107,103900,455162730,12280,12280,12280,12280,4
|
|
20250107,103800,455113610,12320,12300,12320,12280,817
|
|
20250107,103700,445073560,12370,12300,12370,12300,4
|
|
20250107,103600,445024290,12310,12310,12310,12310,41
|
|
20250107,103500,444519580,12310,12300,12310,12300,21
|
|
20250107,103400,444261130,12400,12290,12400,12290,203
|
|
20250107,103300,441758050,12300,12290,12300,12290,111
|
|
20250107,103200,440392780,12300,12300,12300,12290,6
|
|
20250107,103100,440319010,12280,12280,12290,12280,183
|
|
20250107,103000,438069990,12290,12300,12300,12280,321
|
|
20250107,102900,434124950,12290,12290,12290,12290,3
|
|
20250107,102800,434088080,12290,12290,12290,12290,13
|
|
20250107,102700,433928310,12290,12290,12290,12290,3
|
|
20250107,102600,433891440,12290,12300,12310,12290,102
|
|
20250107,102500,432637260,12290,12280,12300,12280,275
|
|
20250107,102400,429257460,12280,12280,12280,12280,3
|
|
20250107,102300,429220620,12280,12280,12280,12280,10
|
|
20250107,102200,429097820,12280,12280,12280,12280,84
|
|
20250107,102100,428066300,12280,12290,12290,12280,4
|
|
20250107,102000,428017170,12290,12280,12290,12280,24
|
|
20250107,101900,427722230,12290,12290,12290,12280,103
|
|
20250107,101800,426456390,12280,12290,12290,12280,335
|
|
20250107,101700,422339540,12290,12290,12290,12290,150
|
|
20250107,101600,420496040,12290,12280,12290,12280,54
|
|
20250107,101500,419832820,12280,12300,12300,12280,827
|
|
20250107,101400,409669520,12300,12290,12300,12290,445
|
|
20250107,101300,404199280,12290,12280,12290,12280,14
|
|
20250107,101200,404027320,12280,12280,12290,12280,7
|
|
20250107,101100,403941350,12280,12280,12280,12280,402
|
|
20250107,101000,399004790,12280,12280,12290,12280,74
|
|
20250107,100900,398095470,12280,12290,12290,12280,181
|
|
20250107,100800,395871060,12300,12290,12300,12290,13
|
|
20250107,100700,395711260,12290,12290,12290,12290,3
|
|
20250107,100600,395674390,12290,12300,12300,12290,310
|
|
20250107,100500,391861550,12300,12300,12300,12300,317
|
|
20250107,100400,387962450,12320,12310,12320,12310,161
|
|
20250107,100300,385980530,12310,12310,12320,12310,14
|
|
20250107,100200,385808180,12320,12310,12320,12300,461
|
|
20250107,100100,380133320,12310,12320,12320,12310,455
|
|
20250107,100000,374532090,12310,12310,12320,12310,219
|
|
20250107,095900,371835090,12320,12310,12320,12310,14
|
|
20250107,095800,371662640,12320,12330,12330,12320,58
|
|
20250107,095700,370948050,12340,12360,12360,12340,2723
|
|
20250107,095600,337294800,12360,12400,12400,12360,67
|
|
20250107,095500,336464080,12400,12400,12400,12400,10
|
|
20250107,095400,336340080,12400,12400,12400,12400,1
|
|
20250107,095300,336327680,12370,12370,12370,12370,0
|
|
20250107,095200,336327680,12370,12390,12390,12370,189
|
|
20250107,095100,333988110,12370,12370,12370,12370,43
|
|
20250107,095000,333456200,12370,12370,12370,12370,62
|
|
20250107,094900,332689260,12370,12350,12370,12350,180
|
|
20250107,094800,330465480,12350,12350,12350,12350,0
|
|
20250107,094700,330465480,12350,12350,12350,12350,0
|
|
20250107,094600,330465480,12350,12360,12360,12350,77
|
|
20250107,094500,329513890,12360,12350,12360,12350,41
|
|
20250107,094400,329007400,12350,12330,12350,12330,129
|
|
20250107,094300,327416450,12310,12330,12330,12310,16
|
|
20250107,094200,327219310,12330,12330,12330,12330,47
|
|
20250107,094100,326639800,12310,12290,12310,12290,73
|
|
20250107,094000,325741370,12290,12250,12290,12250,636
|
|
20250107,093900,317940560,12250,12260,12260,12240,11
|
|
20250107,093800,317805890,12240,12260,12260,12240,2252
|
|
20250107,093700,290211950,12270,12280,12280,12270,528
|
|
20250107,093600,283731370,12290,12310,12310,12290,911
|
|
20250107,093500,272528970,12330,12340,12340,12300,834
|
|
20250107,093400,262262480,12350,12330,12350,12330,53
|
|
20250107,093300,261608950,12330,12350,12350,12330,3499
|
|
20250107,093200,218465780,12350,12350,12350,12340,242
|
|
20250107,093100,215478690,12350,12350,12350,12350,13
|
|
20250107,093000,215318140,12350,12350,12350,12350,96
|
|
20250107,092900,214132540,12340,12350,12350,12340,7
|
|
20250107,092800,214046130,12350,12340,12350,12340,337
|
|
20250107,092700,209885190,12340,12340,12340,12340,26
|
|
20250107,092600,209564350,12340,12340,12350,12340,96
|
|
20250107,092500,208379550,12340,12340,12340,12340,80
|
|
20250107,092400,207392350,12330,12330,12330,12330,227
|
|
20250107,092300,204593440,12310,12310,12310,12310,97
|
|
20250107,092200,203399370,12300,12300,12300,12300,372
|
|
20250107,092100,198823770,12290,12320,12340,12290,2445
|
|
20250107,092000,168737180,12310,12320,12320,12310,787
|
|
20250107,091900,159041440,12320,12330,12350,12320,193
|
|
20250107,091800,156663610,12320,12360,12360,12310,782
|
|
20250107,091700,147022600,12360,12380,12380,12360,474
|
|
20250107,091600,141158590,12390,12400,12400,12370,413
|
|
20250107,091500,136041590,12400,12410,12410,12400,254
|
|
20250107,091400,132889520,12410,12420,12420,12410,47
|
|
20250107,091300,132306140,12450,12420,12450,12420,12
|
|
20250107,091200,132157070,12430,12470,12470,12430,1663
|
|
20250107,091100,111444710,12510,12510,12510,12510,0
|
|
20250107,091000,111444710,12510,12480,12510,12470,1054
|
|
20250107,090900,98290020,12480,12520,12520,12480,402
|
|
20250107,090800,93273020,12480,12510,12510,12480,176
|
|
20250107,090700,91073540,12480,12580,12580,12470,2831
|
|
20250107,090600,55686470,12580,12530,12580,12530,117
|
|
20250107,090500,54217560,12520,12530,12530,12520,809
|
|
20250107,090400,44087010,12530,12550,12550,12530,256
|
|
20250107,090300,40878010,12550,12580,12580,12550,135
|
|
20250107,090200,39179920,12580,12580,12610,12580,1445
|
|
20250107,090100,20979560,12520,12580,12580,12510,662
|
|
20250107,090000,12656380,12580,12510,12580,12510,1010
|