669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,200500,2252940190,7770,7770,7770,7770,0
|
|
20250109,200400,2252940190,7770,7770,7770,7770,0
|
|
20250109,200300,2252940190,7770,7770,7770,7770,0
|
|
20250109,200200,2252940190,7770,7770,7770,7770,0
|
|
20250109,200100,2252940190,7770,7770,7770,7770,0
|
|
20250109,200000,2252940190,7770,7770,7770,7770,0
|
|
20250109,195900,2252940190,7770,7770,7770,7770,0
|
|
20250109,195800,2252940190,7770,7770,7770,7770,0
|
|
20250109,195700,2252940190,7770,7770,7770,7770,0
|
|
20250109,195600,2252940190,7770,7770,7770,7770,0
|
|
20250109,195500,2252940190,7770,7770,7770,7770,0
|
|
20250109,195400,2252940190,7770,7770,7770,7770,0
|
|
20250109,195300,2252940190,7770,7770,7770,7770,0
|
|
20250109,195200,2252940190,7770,7770,7770,7770,0
|
|
20250109,195100,2252940190,7770,7770,7770,7770,0
|
|
20250109,195000,2252940190,7770,7770,7770,7770,0
|
|
20250109,194900,2252940190,7770,7770,7770,7770,0
|
|
20250109,194800,2252940190,7770,7770,7770,7770,0
|
|
20250109,194700,2252940190,7770,7770,7770,7770,0
|
|
20250109,194600,2252940190,7770,7770,7770,7770,0
|
|
20250109,194500,2252940190,7770,7770,7770,7770,0
|
|
20250109,194400,2252940190,7770,7770,7770,7770,0
|
|
20250109,194300,2252940190,7770,7770,7770,7770,0
|
|
20250109,194200,2252940190,7770,7770,7770,7770,0
|
|
20250109,194100,2252940190,7770,7770,7770,7770,0
|
|
20250109,194000,2252940190,7770,7770,7770,7770,0
|
|
20250109,193900,2252940190,7770,7770,7770,7770,0
|
|
20250109,193800,2252940190,7770,7770,7770,7770,0
|
|
20250109,193700,2252940190,7770,7770,7770,7770,0
|
|
20250109,193600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,193500,2252940190,7770,7770,7770,7770,0
|
|
20250109,193400,2252940190,7770,7770,7770,7770,0
|
|
20250109,193300,2252940190,7770,7770,7770,7770,0
|
|
20250109,193200,2252940190,7770,7770,7770,7770,0
|
|
20250109,193100,2252940190,7770,7770,7770,7770,0
|
|
20250109,193000,2252940190,7770,7770,7770,7770,0
|
|
20250109,192900,2252940190,7770,7770,7770,7770,0
|
|
20250109,192800,2252940190,7770,7770,7770,7770,0
|
|
20250109,192700,2252940190,7770,7770,7770,7770,0
|
|
20250109,192600,2252940190,7770,7770,7770,7770,0
|
|
20250109,192500,2252940190,7770,7770,7770,7770,0
|
|
20250109,192400,2252940190,7770,7770,7770,7770,0
|
|
20250109,192300,2252940190,7770,7770,7770,7770,0
|
|
20250109,192200,2252940190,7770,7770,7770,7770,0
|
|
20250109,192100,2252940190,7770,7770,7770,7770,0
|
|
20250109,192000,2252940190,7770,7770,7770,7770,0
|
|
20250109,191900,2252940190,7770,7770,7770,7770,0
|
|
20250109,191800,2252940190,7770,7770,7770,7770,0
|
|
20250109,191700,2252940190,7770,7770,7770,7770,0
|
|
20250109,191600,2252940190,7770,7770,7770,7770,0
|
|
20250109,191500,2252940190,7770,7770,7770,7770,0
|
|
20250109,191400,2252940190,7770,7770,7770,7770,0
|
|
20250109,191300,2252940190,7770,7770,7770,7770,0
|
|
20250109,191200,2252940190,7770,7770,7770,7770,0
|
|
20250109,191100,2252940190,7770,7770,7770,7770,0
|
|
20250109,191000,2252940190,7770,7770,7770,7770,0
|
|
20250109,190900,2252940190,7770,7770,7770,7770,0
|
|
20250109,190800,2252940190,7770,7770,7770,7770,0
|
|
20250109,190700,2252940190,7770,7770,7770,7770,0
|
|
20250109,190600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,190500,2252940190,7770,7770,7770,7770,0
|
|
20250109,190400,2252940190,7770,7770,7770,7770,0
|
|
20250109,190300,2252940190,7770,7770,7770,7770,0
|
|
20250109,190200,2252940190,7770,7770,7770,7770,0
|
|
20250109,190100,2252940190,7770,7770,7770,7770,0
|
|
20250109,190000,2252940190,7770,7770,7770,7770,0
|
|
20250109,185900,2252940190,7770,7770,7770,7770,0
|
|
20250109,185800,2252940190,7770,7770,7770,7770,0
|
|
20250109,185700,2252940190,7770,7770,7770,7770,0
|
|
20250109,185600,2252940190,7770,7770,7770,7770,0
|
|
20250109,185500,2252940190,7770,7770,7770,7770,0
|
|
20250109,185400,2252940190,7770,7770,7770,7770,0
|
|
20250109,185300,2252940190,7770,7770,7770,7770,0
|
|
20250109,185200,2252940190,7770,7770,7770,7770,0
|
|
20250109,185100,2252940190,7770,7770,7770,7770,0
|
|
20250109,185000,2252940190,7770,7770,7770,7770,0
|
|
20250109,184900,2252940190,7770,7770,7770,7770,0
|
|
20250109,184800,2252940190,7770,7770,7770,7770,0
|
|
20250109,184700,2252940190,7770,7770,7770,7770,0
|
|
20250109,184600,2252940190,7770,7770,7770,7770,0
|
|
20250109,184500,2252940190,7770,7770,7770,7770,0
|
|
20250109,184400,2252940190,7770,7770,7770,7770,0
|
|
20250109,184300,2252940190,7770,7770,7770,7770,0
|
|
20250109,184200,2252940190,7770,7770,7770,7770,0
|
|
20250109,184100,2252940190,7770,7770,7770,7770,0
|
|
20250109,184000,2252940190,7770,7770,7770,7770,0
|
|
20250109,183900,2252940190,7770,7770,7770,7770,0
|
|
20250109,183800,2252940190,7770,7770,7770,7770,0
|
|
20250109,183700,2252940190,7770,7770,7770,7770,0
|
|
20250109,183600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,183500,2252940190,7770,7770,7770,7770,0
|
|
20250109,183400,2252940190,7770,7770,7770,7770,0
|
|
20250109,183300,2252940190,7770,7770,7770,7770,0
|
|
20250109,183200,2252940190,7770,7770,7770,7770,0
|
|
20250109,183100,2252940190,7770,7770,7770,7770,0
|
|
20250109,183000,2252940190,7770,7770,7770,7770,0
|
|
20250109,182900,2252940190,7770,7770,7770,7770,0
|
|
20250109,182800,2252940190,7770,7770,7770,7770,0
|
|
20250109,182700,2252940190,7770,7770,7770,7770,0
|
|
20250109,182600,2252940190,7770,7770,7770,7770,0
|
|
20250109,182500,2252940190,7770,7770,7770,7770,0
|
|
20250109,182400,2252940190,7770,7770,7770,7770,0
|
|
20250109,182300,2252940190,7770,7770,7770,7770,0
|
|
20250109,182200,2252940190,7770,7770,7770,7770,0
|
|
20250109,182100,2252940190,7770,7770,7770,7770,0
|
|
20250109,182000,2252940190,7770,7770,7770,7770,0
|
|
20250109,181900,2252940190,7770,7770,7770,7770,0
|
|
20250109,181800,2252940190,7770,7770,7770,7770,0
|
|
20250109,181700,2252940190,7770,7770,7770,7770,0
|
|
20250109,181600,2252940190,7770,7770,7770,7770,0
|
|
20250109,181500,2252940190,7770,7770,7770,7770,0
|
|
20250109,181400,2252940190,7770,7770,7770,7770,0
|
|
20250109,181300,2252940190,7770,7770,7770,7770,0
|
|
20250109,181200,2252940190,7770,7770,7770,7770,0
|
|
20250109,181100,2252940190,7770,7770,7770,7770,0
|
|
20250109,181000,2252940190,7770,7770,7770,7770,0
|
|
20250109,180900,2252940190,7770,7770,7770,7770,0
|
|
20250109,180800,2252940190,7770,7770,7770,7770,0
|
|
20250109,180700,2252940190,7770,7770,7770,7770,0
|
|
20250109,180600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,180500,2252940190,7770,7770,7770,7770,0
|
|
20250109,180400,2252940190,7770,7770,7770,7770,0
|
|
20250109,180300,2252940190,7770,7770,7770,7770,0
|
|
20250109,180200,2252940190,7770,7770,7770,7770,0
|
|
20250109,180100,2252940190,7770,7770,7770,7770,0
|
|
20250109,180000,2252940190,7770,7770,7770,7770,0
|
|
20250109,175900,2252940190,7770,7770,7770,7770,0
|
|
20250109,175800,2252940190,7770,7770,7770,7770,0
|
|
20250109,175700,2252940190,7770,7770,7770,7770,0
|
|
20250109,175600,2252940190,7770,7770,7770,7770,0
|
|
20250109,175500,2252940190,7770,7770,7770,7770,0
|
|
20250109,175400,2252940190,7770,7770,7770,7770,0
|
|
20250109,175300,2252940190,7770,7770,7770,7770,0
|
|
20250109,175200,2252940190,7770,7770,7770,7770,0
|
|
20250109,175100,2252940190,7770,7770,7770,7770,0
|
|
20250109,175000,2252940190,7770,7770,7770,7770,0
|
|
20250109,174900,2252940190,7770,7770,7770,7770,0
|
|
20250109,174800,2252940190,7770,7770,7770,7770,0
|
|
20250109,174700,2252940190,7770,7770,7770,7770,0
|
|
20250109,174600,2252940190,7770,7770,7770,7770,0
|
|
20250109,174500,2252940190,7770,7770,7770,7770,0
|
|
20250109,174400,2252940190,7770,7770,7770,7770,0
|
|
20250109,174300,2252940190,7770,7770,7770,7770,0
|
|
20250109,174200,2252940190,7770,7770,7770,7770,0
|
|
20250109,174100,2252940190,7770,7770,7770,7770,0
|
|
20250109,174000,2252940190,7770,7770,7770,7770,0
|
|
20250109,173900,2252940190,7770,7770,7770,7770,0
|
|
20250109,173800,2252940190,7770,7770,7770,7770,0
|
|
20250109,173700,2252940190,7770,7770,7770,7770,0
|
|
20250109,173600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,173500,2252940190,7770,7770,7770,7770,0
|
|
20250109,173400,2252940190,7770,7770,7770,7770,0
|
|
20250109,173300,2252940190,7770,7770,7770,7770,0
|
|
20250109,173200,2252940190,7770,7770,7770,7770,0
|
|
20250109,173100,2252940190,7770,7770,7770,7770,0
|
|
20250109,173000,2252940190,7770,7770,7770,7770,0
|
|
20250109,172900,2252940190,7770,7770,7770,7770,0
|
|
20250109,172800,2252940190,7770,7770,7770,7770,0
|
|
20250109,172700,2252940190,7770,7770,7770,7770,0
|
|
20250109,172600,2252940190,7770,7770,7770,7770,0
|
|
20250109,172500,2252940190,7770,7770,7770,7770,0
|
|
20250109,172400,2252940190,7770,7770,7770,7770,0
|
|
20250109,172300,2252940190,7770,7770,7770,7770,0
|
|
20250109,172200,2252940190,7770,7770,7770,7770,0
|
|
20250109,172100,2252940190,7770,7770,7770,7770,0
|
|
20250109,172000,2252940190,7770,7770,7770,7770,0
|
|
20250109,171900,2252940190,7770,7770,7770,7770,0
|
|
20250109,171800,2252940190,7770,7770,7770,7770,0
|
|
20250109,171700,2252940190,7770,7770,7770,7770,0
|
|
20250109,171600,2252940190,7770,7770,7770,7770,0
|
|
20250109,171500,2252940190,7770,7770,7770,7770,0
|
|
20250109,171400,2252940190,7770,7770,7770,7770,0
|
|
20250109,171300,2252940190,7770,7770,7770,7770,0
|
|
20250109,171200,2252940190,7770,7770,7770,7770,0
|
|
20250109,171100,2252940190,7770,7770,7770,7770,0
|
|
20250109,171000,2252940190,7770,7770,7770,7770,0
|
|
20250109,170900,2252940190,7770,7770,7770,7770,0
|
|
20250109,170800,2252940190,7770,7770,7770,7770,0
|
|
20250109,170700,2252940190,7770,7770,7770,7770,0
|
|
20250109,170600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,170500,2252940190,7770,7770,7770,7770,0
|
|
20250109,170400,2252940190,7770,7770,7770,7770,0
|
|
20250109,170300,2252940190,7770,7770,7770,7770,0
|
|
20250109,170200,2252940190,7770,7770,7770,7770,0
|
|
20250109,170100,2252940190,7770,7770,7770,7770,0
|
|
20250109,170000,2252940190,7770,7770,7770,7770,0
|
|
20250109,165900,2252940190,7770,7770,7770,7770,0
|
|
20250109,165800,2252940190,7770,7770,7770,7770,0
|
|
20250109,165700,2252940190,7770,7770,7770,7770,0
|
|
20250109,165600,2252940190,7770,7770,7770,7770,0
|
|
20250109,165500,2252940190,7770,7770,7770,7770,0
|
|
20250109,165400,2252940190,7770,7770,7770,7770,0
|
|
20250109,165300,2252940190,7770,7770,7770,7770,0
|
|
20250109,165200,2252940190,7770,7770,7770,7770,0
|
|
20250109,165100,2252940190,7770,7770,7770,7770,0
|
|
20250109,165000,2252940190,7770,7770,7770,7770,0
|
|
20250109,164900,2252940190,7770,7770,7770,7770,0
|
|
20250109,164800,2252940190,7770,7770,7770,7770,0
|
|
20250109,164700,2252940190,7770,7770,7770,7770,0
|
|
20250109,164600,2252940190,7770,7770,7770,7770,0
|
|
20250109,164500,2252940190,7770,7770,7770,7770,0
|
|
20250109,164400,2252940190,7770,7770,7770,7770,0
|
|
20250109,164300,2252940190,7770,7770,7770,7770,0
|
|
20250109,164200,2252940190,7770,7770,7770,7770,0
|
|
20250109,164100,2252940190,7770,7770,7770,7770,0
|
|
20250109,164000,2252940190,7770,7770,7770,7770,0
|
|
20250109,163900,2252940190,7770,7770,7770,7770,0
|
|
20250109,163800,2252940190,7770,7770,7770,7770,0
|
|
20250109,163700,2252940190,7770,7770,7770,7770,0
|
|
20250109,163600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,163500,2252940190,7770,7770,7770,7770,0
|
|
20250109,163400,2252940190,7770,7770,7770,7770,0
|
|
20250109,163300,2252940190,7770,7770,7770,7770,0
|
|
20250109,163200,2252940190,7770,7770,7770,7770,0
|
|
20250109,163100,2252940190,7770,7770,7770,7770,0
|
|
20250109,163000,2252940190,7770,7770,7770,7770,0
|
|
20250109,162900,2252940190,7770,7770,7770,7770,0
|
|
20250109,162800,2252940190,7770,7770,7770,7770,0
|
|
20250109,162700,2252940190,7770,7770,7770,7770,0
|
|
20250109,162600,2252940190,7770,7770,7770,7770,0
|
|
20250109,162500,2252940190,7770,7770,7770,7770,0
|
|
20250109,162400,2252940190,7770,7770,7770,7770,0
|
|
20250109,162300,2252940190,7770,7770,7770,7770,0
|
|
20250109,162200,2252940190,7770,7770,7770,7770,0
|
|
20250109,162100,2252940190,7770,7770,7770,7770,0
|
|
20250109,162000,2252940190,7770,7770,7770,7770,0
|
|
20250109,161900,2252940190,7770,7770,7770,7770,0
|
|
20250109,161800,2252940190,7770,7770,7770,7770,0
|
|
20250109,161700,2252940190,7770,7770,7770,7770,0
|
|
20250109,161600,2252940190,7770,7770,7770,7770,0
|
|
20250109,161500,2252940190,7770,7770,7770,7770,0
|
|
20250109,161400,2252940190,7770,7770,7770,7770,0
|
|
20250109,161300,2252940190,7770,7770,7770,7770,0
|
|
20250109,161200,2252940190,7770,7770,7770,7770,0
|
|
20250109,161100,2252940190,7770,7770,7770,7770,0
|
|
20250109,161000,2252940190,7770,7770,7770,7770,0
|
|
20250109,160900,2252940190,7770,7770,7770,7770,0
|
|
20250109,160800,2252940190,7770,7770,7770,7770,0
|
|
20250109,160700,2252940190,7770,7770,7770,7770,0
|
|
20250109,160600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,160500,2252940190,7770,7770,7770,7770,0
|
|
20250109,160400,2252940190,7770,7770,7770,7770,0
|
|
20250109,160300,2252940190,7770,7770,7770,7770,0
|
|
20250109,160200,2252940190,7770,7770,7770,7770,0
|
|
20250109,160100,2252940190,7770,7770,7770,7770,0
|
|
20250109,160000,2252940190,7770,7770,7770,7770,0
|
|
20250109,155900,2252940190,7770,7770,7770,7770,0
|
|
20250109,155800,2252940190,7770,7770,7770,7770,0
|
|
20250109,155700,2252940190,7770,7770,7770,7770,0
|
|
20250109,155600,2252940190,7770,7770,7770,7770,0
|
|
20250109,155500,2252940190,7770,7770,7770,7770,0
|
|
20250109,155400,2252940190,7770,7770,7770,7770,0
|
|
20250109,155300,2252940190,7770,7770,7770,7770,0
|
|
20250109,155200,2252940190,7770,7770,7770,7770,0
|
|
20250109,155100,2252940190,7770,7770,7770,7770,0
|
|
20250109,155000,2252940190,7770,7770,7770,7770,0
|
|
20250109,154900,2252940190,7770,7770,7770,7770,0
|
|
20250109,154800,2252940190,7770,7770,7770,7770,0
|
|
20250109,154700,2252940190,7770,7770,7770,7770,0
|
|
20250109,154600,2252940190,7770,7770,7770,7770,0
|
|
20250109,154500,2252940190,7770,7770,7770,7770,0
|
|
20250109,154400,2252940190,7770,7770,7770,7770,0
|
|
20250109,154300,2252940190,7770,7770,7770,7770,0
|
|
20250109,154200,2252940190,7770,7770,7770,7770,0
|
|
20250109,154100,2252940190,7770,7770,7770,7770,0
|
|
20250109,154000,2252940190,7770,7770,7770,7770,0
|
|
20250109,153900,2252940190,7770,7770,7770,7770,0
|
|
20250109,153800,2252940190,7770,7770,7770,7770,0
|
|
20250109,153700,2252940190,7770,7770,7770,7770,0
|
|
20250109,153600,2252940190,7770,7770,7770,7770,3329
|
|
20250109,153500,2252940190,7770,7770,7770,7770,0
|
|
20250109,153400,2252940190,7770,7770,7770,7770,0
|
|
20250109,153300,2252940190,7770,7770,7770,7770,0
|
|
20250109,153200,2252940190,7770,7770,7770,7770,0
|
|
20250109,153100,2252940190,7770,7770,7770,7770,0
|
|
20250109,153000,2252940190,7770,7770,7770,7770,3329
|
|
20250109,152900,2227073860,7740,7740,7740,7740,0
|
|
20250109,152800,2227073860,7740,7740,7740,7740,0
|
|
20250109,152700,2227073860,7740,7740,7740,7740,0
|
|
20250109,152600,2227073860,7740,7740,7740,7740,0
|
|
20250109,152500,2227073860,7740,7740,7740,7740,0
|
|
20250109,152400,2227073860,7740,7740,7740,7740,0
|
|
20250109,152300,2227073860,7740,7740,7740,7740,0
|
|
20250109,152200,2227073860,7740,7740,7740,7740,0
|
|
20250109,152100,2227073860,7740,7740,7740,7740,0
|
|
20250109,152000,2227073860,7740,7740,7740,7740,0
|
|
20250109,151900,2227073860,7740,7730,7740,7730,799
|
|
20250109,151800,2220895420,7730,7740,7740,7730,2208
|
|
20250109,151700,2203824620,7740,7740,7750,7740,1509
|
|
20250109,151600,2192144940,7740,7750,7750,7740,1862
|
|
20250109,151500,2177732830,7760,7760,7760,7760,1
|
|
20250109,151400,2177725070,7740,7750,7750,7730,1997
|
|
20250109,151300,2162269130,7760,7750,7770,7740,1188
|
|
20250109,151200,2153070410,7760,7740,7760,7730,701
|
|
20250109,151100,2147649500,7770,7740,7770,7740,822
|
|
20250109,151000,2141271860,7740,7750,7750,7740,710
|
|
20250109,150900,2135774360,7720,7740,7750,7720,1658
|
|
20250109,150800,2122928060,7740,7730,7740,7720,1426
|
|
20250109,150700,2111901840,7740,7740,7740,7740,228
|
|
20250109,150600,2110137120,7750,7750,7750,7750,0
|
|
20250109,150500,2110137120,7750,7740,7750,7730,223
|
|
20250109,150400,2108411220,7740,7740,7740,7730,297
|
|
20250109,150300,2106112620,7740,7740,7740,7730,2144
|
|
20250109,150200,2089538060,7740,7740,7740,7740,6
|
|
20250109,150100,2089491620,7740,7730,7740,7730,613
|
|
20250109,150000,2084753000,7740,7740,7740,7740,15
|
|
20250109,145900,2084636900,7740,7750,7750,7740,1432
|
|
20250109,145800,2073552730,7750,7750,7750,7750,80
|
|
20250109,145700,2072932730,7750,7750,7750,7750,12
|
|
20250109,145600,2072839730,7750,7740,7750,7730,278
|
|
20250109,145500,2070688080,7740,7750,7750,7740,1703
|
|
20250109,145400,2057501830,7750,7750,7750,7730,140
|
|
20250109,145300,2056418830,7740,7740,7740,7740,566
|
|
20250109,145200,2052037990,7740,7750,7750,7740,1165
|
|
20250109,145100,2043020830,7750,7750,7750,7750,645
|
|
20250109,145000,2038022080,7750,7740,7750,7740,637
|
|
20250109,144900,2033090550,7740,7750,7750,7740,1292
|
|
20250109,144800,2023087560,7750,7750,7750,7750,289
|
|
20250109,144700,2020847810,7750,7740,7750,7740,519
|
|
20250109,144600,2016825570,7750,7730,7750,7720,3638
|
|
20250109,144500,1988725660,7720,7720,7720,7720,39
|
|
20250109,144400,1988424580,7720,7730,7730,7720,511
|
|
20250109,144300,1984477320,7730,7730,7730,7730,722
|
|
20250109,144200,1978896260,7730,7730,7730,7730,0
|
|
20250109,144100,1978896260,7730,7730,7730,7730,11
|
|
20250109,144000,1978811230,7730,7730,7730,7730,1000
|
|
20250109,143900,1971081230,7730,7730,7750,7730,1014
|
|
20250109,143800,1963242830,7730,7740,7740,7730,118
|
|
20250109,143700,1962330010,7730,7730,7730,7730,1000
|
|
20250109,143600,1954600010,7740,7730,7740,7730,1006
|
|
20250109,143500,1946823570,7740,7740,7740,7740,3
|
|
20250109,143400,1946800350,7720,7720,7720,7720,40
|
|
20250109,143300,1946491550,7720,7730,7740,7720,2913
|
|
20250109,143200,1923985990,7730,7740,7740,7730,3213
|
|
20250109,143100,1899149270,7740,7730,7740,7730,62
|
|
20250109,143000,1898669510,7750,7740,7750,7740,493
|
|
20250109,142900,1894853560,7750,7750,7750,7750,1
|
|
20250109,142800,1894845810,7750,7750,7750,7750,187
|
|
20250109,142700,1893396560,7750,7740,7750,7730,7186
|
|
20250109,142600,1837750220,7740,7740,7740,7740,504
|
|
20250109,142500,1833849260,7740,7750,7750,7740,1079
|
|
20250109,142400,1825497300,7750,7750,7750,7750,310
|
|
20250109,142300,1823094800,7740,7740,7740,7740,100
|
|
20250109,142200,1822320800,7750,7750,7750,7750,1
|
|
20250109,142100,1822313050,7750,7750,7750,7750,0
|
|
20250109,142000,1822313050,7750,7750,7750,7740,111
|
|
20250109,141900,1821452810,7750,7750,7750,7750,4
|
|
20250109,141800,1821421810,7740,7750,7750,7740,1095
|
|
20250109,141700,1812946450,7750,7750,7750,7750,0
|
|
20250109,141600,1812946450,7750,7750,7750,7750,54
|
|
20250109,141500,1812527950,7750,7750,7750,7750,170
|
|
20250109,141400,1811210450,7750,7750,7750,7750,110
|
|
20250109,141300,1810357950,7750,7750,7750,7750,64
|
|
20250109,141200,1809861950,7740,7740,7740,7740,14
|
|
20250109,141100,1809753590,7750,7750,7750,7750,501
|
|
20250109,141000,1805870840,7750,7750,7750,7750,257
|
|
20250109,140900,1803879090,7750,7750,7750,7750,749
|
|
20250109,140800,1798074340,7750,7750,7750,7740,123
|
|
20250109,140700,1797121280,7750,7750,7750,7750,1
|
|
20250109,140600,1797113530,7740,7740,7740,7740,1645
|
|
20250109,140500,1784381230,7740,7740,7740,7740,0
|
|
20250109,140400,1784381230,7740,7740,7740,7740,45
|
|
20250109,140300,1784032930,7740,7740,7740,7740,21
|
|
20250109,140200,1783870390,7740,7730,7740,7730,943
|
|
20250109,140100,1776576000,7740,7730,7740,7730,58
|
|
20250109,140000,1776127110,7740,7740,7740,7740,1
|
|
20250109,135900,1776119370,7730,7740,7740,7730,627
|
|
20250109,135800,1771269590,7740,7740,7740,7740,1
|
|
20250109,135700,1771261850,7750,7750,7750,7750,0
|
|
20250109,135600,1771261850,7750,7750,7750,7750,1
|
|
20250109,135500,1771254100,7740,7740,7740,7740,0
|
|
20250109,135400,1771254100,7740,7740,7740,7740,39
|
|
20250109,135300,1770952240,7740,7740,7740,7740,27
|
|
20250109,135200,1770743260,7750,7740,7750,7740,126
|
|
20250109,135100,1769768010,7740,7740,7740,7740,443
|
|
20250109,135000,1766339190,7750,7750,7750,7740,41
|
|
20250109,134900,1766021650,7730,7730,7730,7730,0
|
|
20250109,134800,1766021650,7730,7750,7750,7730,540
|
|
20250109,134700,1761842770,7760,7760,7760,7760,10
|
|
20250109,134600,1761765170,7750,7750,7750,7750,0
|
|
20250109,134500,1761765170,7750,7750,7750,7750,0
|
|
20250109,134400,1761765170,7750,7760,7760,7750,132
|
|
20250109,134300,1760740870,7760,7760,7760,7740,108
|
|
20250109,134200,1759902850,7740,7740,7740,7740,0
|
|
20250109,134100,1759902850,7740,7740,7740,7740,275
|
|
20250109,134000,1757774350,7740,7750,7750,7740,1926
|
|
20250109,133900,1742857110,7740,7740,7740,7740,100
|
|
20250109,133800,1742083110,7740,7740,7740,7740,196
|
|
20250109,133700,1740566070,7740,7740,7740,7740,213
|
|
20250109,133600,1738917450,7740,7740,7740,7740,14
|
|
20250109,133500,1738809090,7740,7750,7750,7740,703
|
|
20250109,133400,1733367330,7740,7740,7740,7740,0
|
|
20250109,133300,1733367330,7740,7740,7740,7740,10
|
|
20250109,133200,1733289930,7740,7740,7740,7740,19
|
|
20250109,133100,1733142870,7740,7740,7750,7740,91
|
|
20250109,133000,1732438460,7730,7730,7730,7720,5507
|
|
20250109,132900,1689924280,7720,7730,7730,7720,1347
|
|
20250109,132800,1679524720,7720,7720,7720,7720,0
|
|
20250109,132700,1679524720,7720,7740,7740,7720,1907
|
|
20250109,132600,1664774110,7740,7750,7750,7740,50
|
|
20250109,132500,1664386710,7750,7750,7750,7750,15
|
|
20250109,132400,1664270460,7750,7740,7750,7740,210
|
|
20250109,132300,1662644960,7750,7750,7750,7750,691
|
|
20250109,132200,1657289710,7750,7760,7760,7750,91
|
|
20250109,132100,1656584160,7760,7760,7760,7760,5
|
|
20250109,132000,1656545360,7760,7760,7760,7760,15
|
|
20250109,131900,1656428960,7760,7760,7760,7760,49
|
|
20250109,131800,1656048720,7750,7750,7750,7750,204
|
|
20250109,131700,1654467720,7750,7750,7750,7750,9
|
|
20250109,131600,1654397970,7750,7740,7750,7740,222
|
|
20250109,131500,1652678470,7750,7750,7750,7750,0
|
|
20250109,131400,1652678470,7750,7750,7750,7750,0
|
|
20250109,131300,1652678470,7750,7750,7750,7750,49
|
|
20250109,131200,1652298720,7740,7740,7740,7740,19
|
|
20250109,131100,1652151660,7730,7730,7730,7730,30
|
|
20250109,131000,1651919760,7720,7740,7740,7720,112
|
|
20250109,130900,1651055100,7720,7720,7720,7720,519
|
|
20250109,130800,1647048420,7720,7740,7740,7720,16
|
|
20250109,130700,1646924780,7740,7720,7740,7710,1270
|
|
20250109,130600,1637129810,7720,7750,7750,7720,4001
|
|
20250109,130500,1606233980,7750,7750,7750,7750,50
|
|
20250109,130400,1605846480,7740,7740,7740,7740,0
|
|
20250109,130300,1605846480,7740,7750,7750,7740,630
|
|
20250109,130200,1600969190,7750,7750,7750,7750,635
|
|
20250109,130100,1596047940,7740,7740,7740,7740,576
|
|
20250109,130000,1591589700,7740,7740,7740,7740,4
|
|
20250109,125900,1591558740,7740,7740,7740,7740,5
|
|
20250109,125800,1591520040,7720,7720,7720,7720,615
|
|
20250109,125700,1586772240,7720,7740,7750,7720,4198
|
|
20250109,125600,1554306670,7750,7750,7750,7750,13
|
|
20250109,125500,1554205920,7750,7750,7750,7750,100
|
|
20250109,125400,1553430920,7750,7750,7750,7750,35
|
|
20250109,125300,1553159670,7750,7750,7750,7750,57
|
|
20250109,125200,1552717920,7750,7750,7750,7750,102
|
|
20250109,125100,1551927420,7760,7760,7760,7760,1
|
|
20250109,125000,1551919660,7750,7750,7750,7750,1232
|
|
20250109,124900,1542371660,7740,7740,7740,7740,4453
|
|
20250109,124800,1507905440,7740,7740,7740,7740,10
|
|
20250109,124700,1507828040,7740,7740,7740,7740,47
|
|
20250109,124600,1507464260,7740,7750,7750,7740,38
|
|
20250109,124500,1507169790,7750,7740,7750,7740,126
|
|
20250109,124400,1506193300,7740,7740,7740,7740,100
|
|
20250109,124300,1505419300,7750,7750,7750,7750,15
|
|
20250109,124200,1505303050,7740,7740,7740,7740,100
|
|
20250109,124100,1504529050,7740,7740,7740,7740,82
|
|
20250109,124000,1503894370,7740,7740,7740,7740,55
|
|
20250109,123900,1503468670,7740,7740,7750,7740,287
|
|
20250109,123800,1501247280,7740,7750,7750,7740,909
|
|
20250109,123700,1494211610,7750,7740,7750,7740,104
|
|
20250109,123600,1493406610,7740,7750,7750,7740,552
|
|
20250109,123500,1489129110,7750,7770,7770,7750,28
|
|
20250109,123400,1488912010,7770,7770,7770,7770,26
|
|
20250109,123300,1488709990,7770,7770,7770,7770,0
|
|
20250109,123200,1488709990,7770,7760,7770,7750,2367
|
|
20250109,123100,1470349020,7770,7770,7770,7770,570
|
|
20250109,123000,1465920120,7770,7780,7780,7770,321
|
|
20250109,122900,1463425900,7780,7770,7780,7770,295
|
|
20250109,122800,1461133730,7770,7780,7780,7770,210
|
|
20250109,122700,1459501830,7780,7780,7780,7780,160
|
|
20250109,122600,1458257030,7770,7770,7770,7770,199
|
|
20250109,122500,1456710800,7770,7770,7770,7770,892
|
|
20250109,122400,1449779960,7770,7770,7770,7770,61
|
|
20250109,122300,1449305990,7770,7770,7770,7770,2
|
|
20250109,122200,1449290450,7770,7770,7770,7770,6
|
|
20250109,122100,1449243830,7770,7770,7770,7770,1
|
|
20250109,122000,1449236060,7770,7770,7770,7770,0
|
|
20250109,121900,1449236060,7770,7770,7770,7770,1
|
|
20250109,121800,1449228290,7760,7760,7770,7760,98
|
|
20250109,121700,1448467750,7770,7770,7770,7770,1
|
|
20250109,121600,1448459980,7770,7770,7770,7770,14
|
|
20250109,121500,1448351200,7770,7770,7770,7770,156
|
|
20250109,121400,1447139080,7770,7770,7770,7770,41
|
|
20250109,121300,1446820510,7770,7770,7770,7770,2
|
|
20250109,121200,1446804970,7760,7760,7760,7760,51
|
|
20250109,121100,1446409210,7770,7770,7770,7770,1
|
|
20250109,121000,1446401440,7760,7760,7760,7760,95
|
|
20250109,120900,1445664240,7760,7760,7760,7760,100
|
|
20250109,120800,1444888240,7760,7760,7760,7760,100
|
|
20250109,120700,1444112240,7760,7770,7780,7760,273
|
|
20250109,120600,1441992090,7770,7770,7770,7770,20
|
|
20250109,120500,1441836690,7770,7770,7770,7770,78
|
|
20250109,120400,1441230630,7770,7770,7770,7770,200
|
|
20250109,120300,1439676630,7770,7780,7780,7770,15
|
|
20250109,120200,1439560060,7780,7780,7780,7780,1634
|
|
20250109,120100,1426847540,7780,7780,7780,7780,104
|
|
20250109,120000,1426038420,7780,7770,7780,7770,1789
|
|
20250109,115900,1412137850,7770,7760,7780,7760,2489
|
|
20250109,115800,1392803050,7760,7760,7760,7760,1505
|
|
20250109,115700,1381124250,7760,7750,7760,7750,51
|
|
20250109,115600,1380728990,7760,7750,7760,7750,13
|
|
20250109,115500,1380628230,7750,7740,7750,7740,360
|
|
20250109,115400,1377839230,7740,7740,7740,7740,100
|
|
20250109,115300,1377065230,7750,7740,7750,7740,57
|
|
20250109,115200,1376624000,7740,7760,7760,7740,998
|
|
20250109,115100,1368890390,7750,7740,7760,7740,977
|
|
20250109,115000,1361321140,7740,7740,7740,7740,5
|
|
20250109,114900,1361282440,7740,7740,7740,7740,1
|
|
20250109,114800,1361274700,7730,7740,7740,7730,399
|
|
20250109,114700,1358190130,7740,7740,7740,7740,24
|
|
20250109,114600,1358004370,7740,7740,7740,7740,0
|
|
20250109,114500,1358004370,7740,7740,7740,7740,1
|
|
20250109,114400,1357996630,7720,7720,7720,7720,0
|
|
20250109,114300,1357996630,7720,7730,7730,7720,234
|
|
20250109,114200,1356188090,7740,7740,7740,7740,16
|
|
20250109,114100,1356064250,7740,7730,7740,7730,266
|
|
20250109,114000,1354008050,7730,7730,7730,7730,49
|
|
20250109,113900,1353629280,7730,7740,7740,7730,49
|
|
20250109,113800,1353250500,7740,7740,7740,7720,2999
|
|
20250109,113700,1330096860,7740,7740,7740,7740,1
|
|
20250109,113600,1330089120,7740,7740,7740,7740,0
|
|
20250109,113500,1330089120,7740,7740,7740,7740,1
|
|
20250109,113400,1330081380,7740,7740,7740,7740,27
|
|
20250109,113300,1329872400,7730,7740,7740,7730,30
|
|
20250109,113200,1329640480,7750,7740,7750,7720,2001
|
|
20250109,113100,1314180050,7740,7740,7750,7740,364
|
|
20250109,113000,1311362620,7730,7730,7730,7730,0
|
|
20250109,112900,1311362620,7730,7730,7730,7730,954
|
|
20250109,112800,1303988200,7720,7730,7730,7720,79
|
|
20250109,112700,1303377990,7730,7730,7740,7720,717
|
|
20250109,112600,1297836120,7730,7730,7730,7730,16
|
|
20250109,112500,1297712440,7730,7740,7740,7730,520
|
|
20250109,112400,1293692490,7730,7730,7730,7730,93
|
|
20250109,112300,1292973600,7730,7730,7730,7730,35
|
|
20250109,112200,1292703050,7730,7730,7730,7730,1
|
|
20250109,112100,1292695320,7730,7730,7730,7730,1054
|
|
20250109,112000,1284547900,7730,7730,7730,7730,57
|
|
20250109,111900,1284107290,7730,7730,7740,7730,699
|
|
20250109,111800,1278703060,7730,7730,7730,7730,172
|
|
20250109,111700,1277373500,7720,7720,7720,7720,501
|
|
20250109,111600,1273505780,7720,7720,7720,7710,2273
|
|
20250109,111500,1255958230,7720,7720,7720,7700,610
|
|
20250109,111400,1251261030,7720,7720,7720,7700,607
|
|
20250109,111300,1246578570,7710,7740,7740,7710,7042
|
|
20250109,111200,1192252210,7740,7740,7740,7740,347
|
|
20250109,111100,1189566430,7740,7740,7740,7740,259
|
|
20250109,111000,1187561770,7740,7730,7740,7730,104
|
|
20250109,110900,1186756820,7730,7730,7730,7730,1253
|
|
20250109,110800,1177071130,7730,7730,7730,7730,80
|
|
20250109,110700,1176452730,7740,7740,7740,7740,10
|
|
20250109,110600,1176375330,7740,7740,7740,7740,0
|
|
20250109,110500,1176375330,7740,7740,7740,7730,302
|
|
20250109,110400,1174040850,7720,7740,7740,7720,2111
|
|
20250109,110300,1157734430,7750,7750,7750,7750,47
|
|
20250109,110200,1157370180,7750,7740,7750,7740,6
|
|
20250109,110100,1157323710,7750,7750,7750,7750,3
|
|
20250109,110000,1157300460,7760,7760,7760,7760,1
|
|
20250109,105900,1157292700,7760,7760,7760,7750,6
|
|
20250109,105800,1157246170,7750,7750,7750,7750,39
|
|
20250109,105700,1156943920,7720,7740,7760,7720,3477
|
|
20250109,105600,1130087470,7740,7740,7760,7710,7037
|
|
20250109,105500,1075731730,7760,7750,7760,7730,1329
|
|
20250109,105400,1065427890,7750,7760,7760,7710,16111
|
|
20250109,105300,941047400,7770,7750,7770,7750,2402
|
|
20250109,105200,922431860,7750,7760,7760,7750,1073
|
|
20250109,105100,914109580,7760,7760,7760,7760,147
|
|
20250109,105000,912968860,7760,7760,7760,7750,411
|
|
20250109,104900,909781590,7760,7760,7760,7760,20
|
|
20250109,104800,909626390,7750,7760,7760,7750,45
|
|
20250109,104700,909277620,7760,7770,7770,7760,14
|
|
20250109,104600,909168970,7760,7760,7760,7760,0
|
|
20250109,104500,909168970,7760,7770,7770,7760,402
|
|
20250109,104400,906049430,7770,7770,7770,7770,10
|
|
20250109,104300,905971730,7780,7780,7780,7780,20
|
|
20250109,104200,905816130,7760,7760,7760,7760,5
|
|
20250109,104100,905777330,7760,7760,7760,7760,158
|
|
20250109,104000,904551250,7750,7760,7760,7730,1527
|
|
20250109,103900,892735050,7740,7760,7760,7740,831
|
|
20250109,103800,886301920,7760,7770,7770,7760,43
|
|
20250109,103700,885968130,7750,7770,7770,7750,1341
|
|
20250109,103600,875572640,7760,7790,7790,7760,521
|
|
20250109,103500,871525760,7790,7780,7790,7780,103
|
|
20250109,103400,870724390,7790,7790,7790,7790,102
|
|
20250109,103300,869929810,7790,7790,7790,7790,6
|
|
20250109,103200,869883070,7790,7790,7790,7790,4
|
|
20250109,103100,869851910,7790,7770,7790,7770,265
|
|
20250109,103000,867792750,7790,7780,7790,7770,602
|
|
20250109,102900,863112020,7780,7780,7780,7780,52
|
|
20250109,102800,862707460,7780,7780,7780,7780,13
|
|
20250109,102700,862606320,7790,7790,7790,7790,1
|
|
20250109,102600,862598530,7790,7780,7790,7780,103
|
|
20250109,102500,861797160,7780,7780,7780,7780,2
|
|
20250109,102400,861781600,7780,7790,7790,7780,52
|
|
20250109,102300,861377020,7790,7790,7790,7790,7
|
|
20250109,102200,861322490,7790,7790,7790,7790,2
|
|
20250109,102100,861306910,7790,7790,7790,7790,7
|
|
20250109,102000,861252380,7780,7790,7790,7780,195
|
|
20250109,101900,859735170,7790,7790,7790,7790,551
|
|
20250109,101800,855442880,7790,7790,7790,7790,28
|
|
20250109,101700,855224760,7780,7790,7790,7780,19
|
|
20250109,101600,855076870,7790,7780,7790,7780,12
|
|
20250109,101500,854983500,7790,7790,7790,7790,20
|
|
20250109,101400,854827700,7790,7790,7790,7790,0
|
|
20250109,101300,854827700,7790,7800,7800,7780,10
|
|
20250109,101200,854749770,7800,7800,7800,7790,1010
|
|
20250109,101100,846871860,7800,7800,7800,7800,3
|
|
20250109,101000,846848460,7810,7770,7810,7770,1200
|
|
20250109,100900,837508340,7770,7770,7770,7760,30
|
|
20250109,100800,837275270,7780,7780,7780,7780,22
|
|
20250109,100700,837104110,7780,7780,7780,7780,31
|
|
20250109,100600,836862930,7770,7780,7780,7740,2357
|
|
20250109,100500,818581120,7780,7770,7780,7770,745
|
|
20250109,100400,812792290,7770,7770,7770,7770,19
|
|
20250109,100300,812644660,7770,7760,7770,7760,102
|
|
20250109,100200,811853130,7760,7750,7760,7750,585
|
|
20250109,100100,807314860,7740,7740,7740,7740,0
|
|
20250109,100000,807314860,7740,7760,7760,7740,1694
|
|
20250109,095900,794187260,7750,7750,7750,7750,3
|
|
20250109,095800,794164010,7760,7740,7760,7740,1783
|
|
20250109,095700,780350860,7740,7760,7760,7740,566
|
|
20250109,095600,775968980,7740,7740,7740,7740,67
|
|
20250109,095500,775450400,7740,7750,7750,7740,505
|
|
20250109,095400,771541200,7740,7760,7760,7740,70
|
|
20250109,095300,770999020,7760,7750,7760,7740,1325
|
|
20250109,095200,760732460,7750,7750,7750,7750,1025
|
|
20250109,095100,752788710,7750,7750,7750,7750,30
|
|
20250109,095000,752556210,7750,7750,7750,7750,20
|
|
20250109,094900,752401210,7750,7750,7750,7750,451
|
|
20250109,094800,748905960,7750,7730,7750,7730,1542
|
|
20250109,094700,736972900,7730,7730,7730,7730,71
|
|
20250109,094600,736424070,7730,7750,7750,7730,525
|
|
20250109,094500,732365750,7750,7750,7750,7750,1050
|
|
20250109,094400,724228250,7750,7730,7750,7730,76
|
|
20250109,094300,723640270,7750,7740,7750,7730,324
|
|
20250109,094200,721133490,7740,7740,7750,7740,475
|
|
20250109,094100,717455820,7740,7730,7740,7730,349
|
|
20250109,094000,714756050,7730,7740,7740,7720,318
|
|
20250109,093900,712297290,7720,7720,7730,7710,3506
|
|
20250109,093800,685236970,7720,7740,7740,7720,1216
|
|
20250109,093700,675841140,7740,7740,7740,7740,168
|
|
20250109,093600,674540820,7740,7740,7740,7720,1254
|
|
20250109,093500,664852430,7730,7730,7730,7730,619
|
|
20250109,093400,660067560,7730,7720,7730,7720,378
|
|
20250109,093300,657145670,7720,7740,7740,7720,1580
|
|
20250109,093200,644939100,7740,7730,7740,7730,89
|
|
20250109,093100,644250950,7730,7730,7730,7730,178
|
|
20250109,093000,642875010,7730,7730,7730,7720,1626
|
|
20250109,092900,630318900,7720,7740,7740,7720,26
|
|
20250109,092800,630117970,7740,7740,7740,7740,10
|
|
20250109,092700,630040570,7740,7720,7740,7710,1140
|
|
20250109,092600,621238530,7720,7740,7750,7710,7006
|
|
20250109,092500,567119580,7750,7740,7750,7740,57
|
|
20250109,092400,566678360,7730,7760,7760,7730,2224
|
|
20250109,092300,549475660,7730,7730,7730,7730,254
|
|
20250109,092200,547512240,7730,7760,7760,7730,8078
|
|
20250109,092100,485025620,7750,7760,7780,7750,749
|
|
20250109,092000,479215400,7760,7740,7760,7740,826
|
|
20250109,091900,472813530,7740,7740,7740,7740,2514
|
|
20250109,091800,453355170,7750,7750,7760,7740,430
|
|
20250109,091700,450024970,7750,7760,7760,7740,931
|
|
20250109,091600,442814480,7740,7740,7760,7740,888
|
|
20250109,091500,435940850,7760,7760,7770,7750,2839
|
|
20250109,091400,413938020,7770,7740,7770,7740,130
|
|
20250109,091300,412931490,7740,7770,7770,7740,5649
|
|
20250109,091200,369111090,7770,7790,7790,7770,1248
|
|
20250109,091100,359412640,7770,7770,7780,7760,1576
|
|
20250109,091000,347165680,7780,7790,7790,7780,859
|
|
20250109,090900,340479530,7780,7790,7790,7770,922
|
|
20250109,090800,333303400,7780,7780,7780,7760,983
|
|
20250109,090700,325659530,7760,7750,7770,7750,5411
|
|
20250109,090600,283707630,7750,7790,7800,7750,7500
|
|
20250109,090500,225504870,7790,7850,7850,7780,3958
|
|
20250109,090400,194614740,7840,7800,7840,7780,2224
|
|
20250109,090300,177207940,7830,7800,7830,7750,4345
|
|
20250109,090200,143410360,7770,7850,7850,7760,8731
|
|
20250109,090100,75317220,7890,7890,7890,7830,2267
|
|
20250109,090000,57506280,7930,7940,7940,7880,6600
|