632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,192800,1084907810,5550,5550,5550,5550,0
|
|
20250113,192700,1084907810,5550,5550,5550,5550,0
|
|
20250113,192600,1084907810,5550,5550,5550,5550,0
|
|
20250113,192500,1084907810,5550,5550,5550,5550,0
|
|
20250113,192400,1084907810,5550,5550,5550,5550,0
|
|
20250113,192300,1084907810,5550,5550,5550,5550,0
|
|
20250113,192200,1084907810,5550,5550,5550,5550,0
|
|
20250113,192100,1084907810,5550,5550,5550,5550,0
|
|
20250113,192000,1084907810,5550,5550,5550,5550,0
|
|
20250113,191900,1084907810,5550,5550,5550,5550,0
|
|
20250113,191800,1084907810,5550,5550,5550,5550,0
|
|
20250113,191700,1084907810,5550,5550,5550,5550,0
|
|
20250113,191600,1084907810,5550,5550,5550,5550,0
|
|
20250113,191500,1084907810,5550,5550,5550,5550,0
|
|
20250113,191400,1084907810,5550,5550,5550,5550,0
|
|
20250113,191300,1084907810,5550,5550,5550,5550,0
|
|
20250113,191200,1084907810,5550,5550,5550,5550,0
|
|
20250113,191100,1084907810,5550,5550,5550,5550,0
|
|
20250113,191000,1084907810,5550,5550,5550,5550,0
|
|
20250113,190900,1084907810,5550,5550,5550,5550,0
|
|
20250113,190800,1084907810,5550,5550,5550,5550,0
|
|
20250113,190700,1084907810,5550,5550,5550,5550,0
|
|
20250113,190600,1084907810,5550,5550,5550,5550,0
|
|
20250113,190500,1084907810,5550,5550,5550,5550,0
|
|
20250113,190400,1084907810,5550,5550,5550,5550,0
|
|
20250113,190300,1084907810,5550,5550,5550,5550,0
|
|
20250113,190200,1084907810,5550,5550,5550,5550,0
|
|
20250113,190100,1084907810,5550,5550,5550,5550,0
|
|
20250113,190000,1084907810,5550,5550,5550,5550,0
|
|
20250113,185900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,185800,1084907810,5550,5550,5550,5550,0
|
|
20250113,185700,1084907810,5550,5550,5550,5550,0
|
|
20250113,185600,1084907810,5550,5550,5550,5550,0
|
|
20250113,185500,1084907810,5550,5550,5550,5550,0
|
|
20250113,185400,1084907810,5550,5550,5550,5550,0
|
|
20250113,185300,1084907810,5550,5550,5550,5550,0
|
|
20250113,185200,1084907810,5550,5550,5550,5550,0
|
|
20250113,185100,1084907810,5550,5550,5550,5550,0
|
|
20250113,185000,1084907810,5550,5550,5550,5550,0
|
|
20250113,184900,1084907810,5550,5550,5550,5550,0
|
|
20250113,184800,1084907810,5550,5550,5550,5550,0
|
|
20250113,184700,1084907810,5550,5550,5550,5550,0
|
|
20250113,184600,1084907810,5550,5550,5550,5550,0
|
|
20250113,184500,1084907810,5550,5550,5550,5550,0
|
|
20250113,184400,1084907810,5550,5550,5550,5550,0
|
|
20250113,184300,1084907810,5550,5550,5550,5550,0
|
|
20250113,184200,1084907810,5550,5550,5550,5550,0
|
|
20250113,184100,1084907810,5550,5550,5550,5550,0
|
|
20250113,184000,1084907810,5550,5550,5550,5550,0
|
|
20250113,183900,1084907810,5550,5550,5550,5550,0
|
|
20250113,183800,1084907810,5550,5550,5550,5550,0
|
|
20250113,183700,1084907810,5550,5550,5550,5550,0
|
|
20250113,183600,1084907810,5550,5550,5550,5550,0
|
|
20250113,183500,1084907810,5550,5550,5550,5550,0
|
|
20250113,183400,1084907810,5550,5550,5550,5550,0
|
|
20250113,183300,1084907810,5550,5550,5550,5550,0
|
|
20250113,183200,1084907810,5550,5550,5550,5550,0
|
|
20250113,183100,1084907810,5550,5550,5550,5550,0
|
|
20250113,183000,1084907810,5550,5550,5550,5550,0
|
|
20250113,182900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,182800,1084907810,5550,5550,5550,5550,0
|
|
20250113,182700,1084907810,5550,5550,5550,5550,0
|
|
20250113,182600,1084907810,5550,5550,5550,5550,0
|
|
20250113,182500,1084907810,5550,5550,5550,5550,0
|
|
20250113,182400,1084907810,5550,5550,5550,5550,0
|
|
20250113,182300,1084907810,5550,5550,5550,5550,0
|
|
20250113,182200,1084907810,5550,5550,5550,5550,0
|
|
20250113,182100,1084907810,5550,5550,5550,5550,0
|
|
20250113,182000,1084907810,5550,5550,5550,5550,0
|
|
20250113,181900,1084907810,5550,5550,5550,5550,0
|
|
20250113,181800,1084907810,5550,5550,5550,5550,0
|
|
20250113,181700,1084907810,5550,5550,5550,5550,0
|
|
20250113,181600,1084907810,5550,5550,5550,5550,0
|
|
20250113,181500,1084907810,5550,5550,5550,5550,0
|
|
20250113,181400,1084907810,5550,5550,5550,5550,0
|
|
20250113,181300,1084907810,5550,5550,5550,5550,0
|
|
20250113,181200,1084907810,5550,5550,5550,5550,0
|
|
20250113,181100,1084907810,5550,5550,5550,5550,0
|
|
20250113,181000,1084907810,5550,5550,5550,5550,0
|
|
20250113,180900,1084907810,5550,5550,5550,5550,0
|
|
20250113,180800,1084907810,5550,5550,5550,5550,0
|
|
20250113,180700,1084907810,5550,5550,5550,5550,0
|
|
20250113,180600,1084907810,5550,5550,5550,5550,0
|
|
20250113,180500,1084907810,5550,5550,5550,5550,0
|
|
20250113,180400,1084907810,5550,5550,5550,5550,0
|
|
20250113,180300,1084907810,5550,5550,5550,5550,0
|
|
20250113,180200,1084907810,5550,5550,5550,5550,0
|
|
20250113,180100,1084907810,5550,5550,5550,5550,0
|
|
20250113,180000,1084907810,5550,5550,5550,5550,0
|
|
20250113,175900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,175800,1084907810,5550,5550,5550,5550,0
|
|
20250113,175700,1084907810,5550,5550,5550,5550,0
|
|
20250113,175600,1084907810,5550,5550,5550,5550,0
|
|
20250113,175500,1084907810,5550,5550,5550,5550,0
|
|
20250113,175400,1084907810,5550,5550,5550,5550,0
|
|
20250113,175300,1084907810,5550,5550,5550,5550,0
|
|
20250113,175200,1084907810,5550,5550,5550,5550,0
|
|
20250113,175100,1084907810,5550,5550,5550,5550,0
|
|
20250113,175000,1084907810,5550,5550,5550,5550,0
|
|
20250113,174900,1084907810,5550,5550,5550,5550,0
|
|
20250113,174800,1084907810,5550,5550,5550,5550,0
|
|
20250113,174700,1084907810,5550,5550,5550,5550,0
|
|
20250113,174600,1084907810,5550,5550,5550,5550,0
|
|
20250113,174500,1084907810,5550,5550,5550,5550,0
|
|
20250113,174400,1084907810,5550,5550,5550,5550,0
|
|
20250113,174300,1084907810,5550,5550,5550,5550,0
|
|
20250113,174200,1084907810,5550,5550,5550,5550,0
|
|
20250113,174100,1084907810,5550,5550,5550,5550,0
|
|
20250113,174000,1084907810,5550,5550,5550,5550,0
|
|
20250113,173900,1084907810,5550,5550,5550,5550,0
|
|
20250113,173800,1084907810,5550,5550,5550,5550,0
|
|
20250113,173700,1084907810,5550,5550,5550,5550,0
|
|
20250113,173600,1084907810,5550,5550,5550,5550,0
|
|
20250113,173500,1084907810,5550,5550,5550,5550,0
|
|
20250113,173400,1084907810,5550,5550,5550,5550,0
|
|
20250113,173300,1084907810,5550,5550,5550,5550,0
|
|
20250113,173200,1084907810,5550,5550,5550,5550,0
|
|
20250113,173100,1084907810,5550,5550,5550,5550,0
|
|
20250113,173000,1084907810,5550,5550,5550,5550,0
|
|
20250113,172900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,172800,1084907810,5550,5550,5550,5550,0
|
|
20250113,172700,1084907810,5550,5550,5550,5550,0
|
|
20250113,172600,1084907810,5550,5550,5550,5550,0
|
|
20250113,172500,1084907810,5550,5550,5550,5550,0
|
|
20250113,172400,1084907810,5550,5550,5550,5550,0
|
|
20250113,172300,1084907810,5550,5550,5550,5550,0
|
|
20250113,172200,1084907810,5550,5550,5550,5550,0
|
|
20250113,172100,1084907810,5550,5550,5550,5550,0
|
|
20250113,172000,1084907810,5550,5550,5550,5550,0
|
|
20250113,171900,1084907810,5550,5550,5550,5550,0
|
|
20250113,171800,1084907810,5550,5550,5550,5550,0
|
|
20250113,171700,1084907810,5550,5550,5550,5550,0
|
|
20250113,171600,1084907810,5550,5550,5550,5550,0
|
|
20250113,171500,1084907810,5550,5550,5550,5550,0
|
|
20250113,171400,1084907810,5550,5550,5550,5550,0
|
|
20250113,171300,1084907810,5550,5550,5550,5550,0
|
|
20250113,171200,1084907810,5550,5550,5550,5550,0
|
|
20250113,171100,1084907810,5550,5550,5550,5550,0
|
|
20250113,171000,1084907810,5550,5550,5550,5550,0
|
|
20250113,170900,1084907810,5550,5550,5550,5550,0
|
|
20250113,170800,1084907810,5550,5550,5550,5550,0
|
|
20250113,170700,1084907810,5550,5550,5550,5550,0
|
|
20250113,170600,1084907810,5550,5550,5550,5550,0
|
|
20250113,170500,1084907810,5550,5550,5550,5550,0
|
|
20250113,170400,1084907810,5550,5550,5550,5550,0
|
|
20250113,170300,1084907810,5550,5550,5550,5550,0
|
|
20250113,170200,1084907810,5550,5550,5550,5550,0
|
|
20250113,170100,1084907810,5550,5550,5550,5550,0
|
|
20250113,170000,1084907810,5550,5550,5550,5550,0
|
|
20250113,165900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,165800,1084907810,5550,5550,5550,5550,0
|
|
20250113,165700,1084907810,5550,5550,5550,5550,0
|
|
20250113,165600,1084907810,5550,5550,5550,5550,0
|
|
20250113,165500,1084907810,5550,5550,5550,5550,0
|
|
20250113,165400,1084907810,5550,5550,5550,5550,0
|
|
20250113,165300,1084907810,5550,5550,5550,5550,0
|
|
20250113,165200,1084907810,5550,5550,5550,5550,0
|
|
20250113,165100,1084907810,5550,5550,5550,5550,0
|
|
20250113,165000,1084907810,5550,5550,5550,5550,0
|
|
20250113,164900,1084907810,5550,5550,5550,5550,0
|
|
20250113,164800,1084907810,5550,5550,5550,5550,0
|
|
20250113,164700,1084907810,5550,5550,5550,5550,0
|
|
20250113,164600,1084907810,5550,5550,5550,5550,0
|
|
20250113,164500,1084907810,5550,5550,5550,5550,0
|
|
20250113,164400,1084907810,5550,5550,5550,5550,0
|
|
20250113,164300,1084907810,5550,5550,5550,5550,0
|
|
20250113,164200,1084907810,5550,5550,5550,5550,0
|
|
20250113,164100,1084907810,5550,5550,5550,5550,0
|
|
20250113,164000,1084907810,5550,5550,5550,5550,0
|
|
20250113,163900,1084907810,5550,5550,5550,5550,0
|
|
20250113,163800,1084907810,5550,5550,5550,5550,0
|
|
20250113,163700,1084907810,5550,5550,5550,5550,0
|
|
20250113,163600,1084907810,5550,5550,5550,5550,0
|
|
20250113,163500,1084907810,5550,5550,5550,5550,0
|
|
20250113,163400,1084907810,5550,5550,5550,5550,0
|
|
20250113,163300,1084907810,5550,5550,5550,5550,0
|
|
20250113,163200,1084907810,5550,5550,5550,5550,0
|
|
20250113,163100,1084907810,5550,5550,5550,5550,0
|
|
20250113,163000,1084907810,5550,5550,5550,5550,0
|
|
20250113,162900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,162800,1084907810,5550,5550,5550,5550,0
|
|
20250113,162700,1084907810,5550,5550,5550,5550,0
|
|
20250113,162600,1084907810,5550,5550,5550,5550,0
|
|
20250113,162500,1084907810,5550,5550,5550,5550,0
|
|
20250113,162400,1084907810,5550,5550,5550,5550,0
|
|
20250113,162300,1084907810,5550,5550,5550,5550,0
|
|
20250113,162200,1084907810,5550,5550,5550,5550,0
|
|
20250113,162100,1084907810,5550,5550,5550,5550,0
|
|
20250113,162000,1084907810,5550,5550,5550,5550,0
|
|
20250113,161900,1084907810,5550,5550,5550,5550,0
|
|
20250113,161800,1084907810,5550,5550,5550,5550,0
|
|
20250113,161700,1084907810,5550,5550,5550,5550,0
|
|
20250113,161600,1084907810,5550,5550,5550,5550,0
|
|
20250113,161500,1084907810,5550,5550,5550,5550,0
|
|
20250113,161400,1084907810,5550,5550,5550,5550,0
|
|
20250113,161300,1084907810,5550,5550,5550,5550,0
|
|
20250113,161200,1084907810,5550,5550,5550,5550,0
|
|
20250113,161100,1084907810,5550,5550,5550,5550,0
|
|
20250113,161000,1084907810,5550,5550,5550,5550,0
|
|
20250113,160900,1084907810,5550,5550,5550,5550,0
|
|
20250113,160800,1084907810,5550,5550,5550,5550,0
|
|
20250113,160700,1084907810,5550,5550,5550,5550,0
|
|
20250113,160600,1084907810,5550,5550,5550,5550,0
|
|
20250113,160500,1084907810,5550,5550,5550,5550,0
|
|
20250113,160400,1084907810,5550,5550,5550,5550,0
|
|
20250113,160300,1084907810,5550,5550,5550,5550,0
|
|
20250113,160200,1084907810,5550,5550,5550,5550,0
|
|
20250113,160100,1084907810,5550,5550,5550,5550,0
|
|
20250113,160000,1084907810,5550,5550,5550,5550,0
|
|
20250113,155900,1084907810,5550,5550,5550,5550,4139
|
|
20250113,155800,1084907810,5550,5550,5550,5550,0
|
|
20250113,155700,1084907810,5550,5550,5550,5550,0
|
|
20250113,155600,1084907810,5550,5550,5550,5550,0
|
|
20250113,155500,1084907810,5550,5550,5550,5550,0
|
|
20250113,155400,1084907810,5550,5550,5550,5550,0
|
|
20250113,155300,1084907810,5550,5550,5550,5550,0
|
|
20250113,155200,1084907810,5550,5550,5550,5550,0
|
|
20250113,155100,1084907810,5550,5550,5550,5550,0
|
|
20250113,155000,1084907810,5550,5550,5550,5550,0
|
|
20250113,154900,1084907810,5550,5550,5550,5550,0
|
|
20250113,154800,1084907810,5550,5550,5550,5550,0
|
|
20250113,154700,1084907810,5550,5550,5550,5550,0
|
|
20250113,154600,1084907810,5550,5550,5550,5550,0
|
|
20250113,154500,1084907810,5550,5550,5550,5550,0
|
|
20250113,154400,1084907810,5550,5550,5550,5550,0
|
|
20250113,154300,1084907810,5550,5550,5550,5550,0
|
|
20250113,154200,1084907810,5550,5550,5550,5550,0
|
|
20250113,154100,1084907810,5550,5550,5550,5550,0
|
|
20250113,154000,1084907810,5550,5550,5550,5550,0
|
|
20250113,153900,1084907810,5550,5550,5550,5550,0
|
|
20250113,153800,1084907810,5550,5550,5550,5550,0
|
|
20250113,153700,1084907810,5550,5550,5550,5550,0
|
|
20250113,153600,1084907810,5550,5550,5550,5550,0
|
|
20250113,153500,1084907810,5550,5550,5550,5550,0
|
|
20250113,153400,1084907810,5550,5550,5550,5550,0
|
|
20250113,153300,1084907810,5550,5550,5550,5550,0
|
|
20250113,153200,1084907810,5550,5550,5550,5550,0
|
|
20250113,153100,1084907810,5550,5550,5550,5550,0
|
|
20250113,153000,1084907810,5550,5550,5550,5550,4139
|
|
20250113,152900,1061936360,5570,5570,5570,5570,0
|
|
20250113,152800,1061936360,5570,5570,5570,5570,0
|
|
20250113,152700,1061936360,5570,5570,5570,5570,0
|
|
20250113,152600,1061936360,5570,5570,5570,5570,0
|
|
20250113,152500,1061936360,5570,5570,5570,5570,0
|
|
20250113,152400,1061936360,5570,5570,5570,5570,0
|
|
20250113,152300,1061936360,5570,5570,5570,5570,0
|
|
20250113,152200,1061936360,5570,5570,5570,5570,0
|
|
20250113,152100,1061936360,5570,5570,5570,5570,0
|
|
20250113,152000,1061936360,5570,5570,5570,5570,0
|
|
20250113,151900,1061936360,5570,5560,5570,5550,764
|
|
20250113,151800,1057688920,5560,5550,5560,5550,1281
|
|
20250113,151700,1050578200,5550,5560,5560,5550,186
|
|
20250113,151600,1049545390,5560,5560,5560,5560,110
|
|
20250113,151500,1048933790,5560,5560,5560,5560,152
|
|
20250113,151400,1048088670,5560,5560,5560,5560,1194
|
|
20250113,151300,1041450030,5560,5570,5570,5560,4
|
|
20250113,151200,1041427760,5570,5560,5570,5560,63
|
|
20250113,151100,1041077450,5570,5570,5570,5570,0
|
|
20250113,151000,1041077450,5570,5570,5570,5570,9
|
|
20250113,150900,1041027320,5580,5570,5580,5560,445
|
|
20250113,150800,1038549520,5580,5570,5580,5570,510
|
|
20250113,150700,1035708720,5580,5580,5580,5570,293
|
|
20250113,150600,1034076580,5570,5580,5580,5570,202
|
|
20250113,150500,1032950340,5580,5580,5580,5570,192
|
|
20250113,150400,1031879090,5580,5580,5580,5580,309
|
|
20250113,150300,1030154870,5580,5580,5580,5570,224
|
|
20250113,150200,1028905090,5580,5590,5590,5580,339
|
|
20250113,150100,1027013380,5590,5580,5590,5580,260
|
|
20250113,150000,1025562480,5580,5580,5580,5580,100
|
|
20250113,145900,1025004480,5580,5580,5580,5580,0
|
|
20250113,145800,1025004480,5580,5580,5580,5580,26
|
|
20250113,145700,1024859400,5570,5580,5580,5570,203
|
|
20250113,145600,1023728650,5570,5570,5570,5570,62
|
|
20250113,145500,1023383310,5590,5590,5590,5590,0
|
|
20250113,145400,1023383310,5590,5590,5590,5590,1000
|
|
20250113,145300,1017793310,5590,5570,5590,5570,11
|
|
20250113,145200,1017732000,5570,5570,5570,5570,4
|
|
20250113,145100,1017709720,5570,5570,5570,5570,1654
|
|
20250113,145000,1008496940,5560,5560,5560,5560,501
|
|
20250113,144900,1005711380,5560,5560,5560,5560,1000
|
|
20250113,144800,1000151380,5560,5560,5560,5560,405
|
|
20250113,144700,997899580,5570,5570,5570,5570,20
|
|
20250113,144600,997788180,5570,5560,5570,5560,580
|
|
20250113,144500,994563330,5570,5570,5570,5570,0
|
|
20250113,144400,994563330,5570,5570,5570,5570,11
|
|
20250113,144300,994502060,5570,5570,5570,5570,205
|
|
20250113,144200,993360210,5560,5560,5560,5560,120
|
|
20250113,144100,992693010,5560,5560,5560,5560,0
|
|
20250113,144000,992693010,5560,5560,5560,5550,1470
|
|
20250113,143900,984520810,5550,5550,5550,5550,110
|
|
20250113,143800,983910310,5560,5560,5560,5560,15
|
|
20250113,143700,983826910,5560,5550,5560,5550,195
|
|
20250113,143600,982744530,5550,5550,5550,5550,82
|
|
20250113,143500,982289430,5550,5550,5550,5550,188
|
|
20250113,143400,981246030,5550,5550,5550,5550,202
|
|
20250113,143300,980124930,5550,5550,5550,5550,87
|
|
20250113,143200,979642080,5560,5560,5560,5560,0
|
|
20250113,143100,979642080,5560,5560,5560,5560,1
|
|
20250113,143000,979636520,5550,5550,5550,5550,1224
|
|
20250113,142900,972843320,5550,5560,5560,5550,223
|
|
20250113,142800,971605660,5550,5560,5560,5550,292
|
|
20250113,142700,969984880,5550,5550,5550,5550,444
|
|
20250113,142600,967520680,5550,5550,5550,5550,80
|
|
20250113,142500,967076680,5550,5560,5560,5550,7
|
|
20250113,142400,967037770,5560,5560,5560,5560,50
|
|
20250113,142300,966759770,5560,5560,5560,5560,49
|
|
20250113,142200,966487330,5550,5550,5550,5550,10
|
|
20250113,142100,966431830,5560,5560,5560,5560,60
|
|
20250113,142000,966098230,5560,5560,5560,5550,99
|
|
20250113,141900,965547870,5560,5570,5570,5560,6
|
|
20250113,141800,965514460,5570,5570,5570,5570,50
|
|
20250113,141700,965235960,5570,5570,5570,5570,0
|
|
20250113,141600,965235960,5570,5570,5570,5570,100
|
|
20250113,141500,964678960,5590,5590,5590,5590,5
|
|
20250113,141400,964651010,5590,5590,5590,5590,21
|
|
20250113,141300,964533620,5590,5590,5590,5590,128
|
|
20250113,141200,963818100,5590,5590,5590,5590,255
|
|
20250113,141100,962392650,5560,5550,5560,5550,214
|
|
20250113,141000,961203170,5560,5550,5560,5550,52
|
|
20250113,140900,960914310,5560,5560,5560,5550,141
|
|
20250113,140800,960130530,5550,5570,5570,5550,163
|
|
20250113,140700,959224180,5560,5560,5590,5560,119
|
|
20250113,140600,958562010,5570,5570,5570,5570,82
|
|
20250113,140500,958105270,5590,5560,5590,5560,11
|
|
20250113,140400,958043930,5560,5560,5570,5560,348
|
|
20250113,140300,956108560,5570,5570,5570,5570,0
|
|
20250113,140200,956108560,5570,5570,5570,5570,44
|
|
20250113,140100,955863480,5580,5580,5580,5580,0
|
|
20250113,140000,955863480,5580,5590,5590,5550,350
|
|
20250113,135900,953917410,5570,5570,5570,5570,1
|
|
20250113,135800,953911840,5550,5550,5550,5550,0
|
|
20250113,135700,953911840,5550,5550,5550,5550,0
|
|
20250113,135600,953911840,5550,5550,5550,5550,0
|
|
20250113,135500,953911840,5550,5550,5550,5550,0
|
|
20250113,135400,953911840,5550,5550,5560,5550,254
|
|
20250113,135300,952502090,5600,5600,5600,5600,0
|
|
20250113,135200,952502090,5600,5570,5600,5570,3300
|
|
20250113,135100,934032230,5570,5560,5570,5560,700
|
|
20250113,135000,930140000,5560,5560,5560,5560,40
|
|
20250113,134900,929917600,5560,5550,5560,5550,109
|
|
20250113,134800,929312600,5550,5550,5550,5550,50
|
|
20250113,134700,929035100,5550,5540,5550,5540,589
|
|
20250113,134600,925770040,5540,5550,5550,5540,722
|
|
20250113,134500,921765010,5550,5550,5550,5550,0
|
|
20250113,134400,921765010,5550,5550,5550,5550,152
|
|
20250113,134300,920921410,5550,5560,5560,5550,59
|
|
20250113,134200,920593860,5550,5550,5550,5550,532
|
|
20250113,134100,917641260,5540,5550,5550,5540,16
|
|
20250113,134000,917552470,5550,5550,5550,5550,46
|
|
20250113,133900,917297170,5550,5550,5560,5550,179
|
|
20250113,133800,916303710,5540,5540,5540,5540,0
|
|
20250113,133700,916303710,5540,5540,5540,5540,1
|
|
20250113,133600,916298170,5550,5550,5550,5550,1
|
|
20250113,133500,916292620,5540,5540,5540,5540,0
|
|
20250113,133400,916292620,5540,5540,5540,5540,0
|
|
20250113,133300,916292620,5540,5550,5550,5540,43
|
|
20250113,133200,916054380,5550,5550,5550,5550,115
|
|
20250113,133100,915416130,5550,5550,5550,5550,0
|
|
20250113,133000,915416130,5550,5550,5550,5550,6
|
|
20250113,132900,915382830,5550,5560,5560,5550,13
|
|
20250113,132800,915310580,5560,5560,5560,5560,4
|
|
20250113,132700,915288340,5550,5550,5550,5550,0
|
|
20250113,132600,915288340,5550,5550,5550,5550,50
|
|
20250113,132500,915010840,5550,5560,5560,5540,505
|
|
20250113,132400,912212540,5560,5560,5560,5540,28
|
|
20250113,132300,912057070,5560,5560,5560,5560,0
|
|
20250113,132200,912057070,5560,5560,5560,5560,0
|
|
20250113,132100,912057070,5560,5560,5560,5560,0
|
|
20250113,132000,912057070,5560,5560,5560,5560,1
|
|
20250113,131900,912051510,5540,5540,5540,5540,6
|
|
20250113,131800,912018270,5560,5560,5560,5560,2
|
|
20250113,131700,912007150,5540,5540,5540,5540,0
|
|
20250113,131600,912007150,5540,5540,5540,5540,160
|
|
20250113,131500,911120750,5540,5540,5540,5540,1
|
|
20250113,131400,911115210,5550,5560,5560,5550,46
|
|
20250113,131300,910859770,5560,5560,5560,5560,1
|
|
20250113,131200,910854210,5560,5560,5560,5560,0
|
|
20250113,131100,910854210,5560,5550,5560,5550,170
|
|
20250113,131000,909910660,5530,5530,5530,5530,100
|
|
20250113,130900,909357660,5550,5540,5550,5530,458
|
|
20250113,130800,906820760,5540,5540,5540,5540,1596
|
|
20250113,130700,897978920,5540,5540,5540,5540,0
|
|
20250113,130600,897978920,5540,5540,5540,5540,150
|
|
20250113,130500,897147920,5540,5540,5540,5540,9
|
|
20250113,130400,897098060,5540,5540,5540,5540,50
|
|
20250113,130300,896821060,5540,5540,5540,5540,11
|
|
20250113,130200,896760120,5540,5540,5540,5540,1002
|
|
20250113,130100,891209040,5540,5530,5540,5530,99
|
|
20250113,130000,890661520,5530,5530,5530,5530,78
|
|
20250113,125900,890230180,5530,5530,5530,5530,91
|
|
20250113,125800,889726950,5530,5530,5530,5530,225
|
|
20250113,125700,888482700,5530,5530,5530,5530,70
|
|
20250113,125600,888095600,5530,5530,5530,5520,1708
|
|
20250113,125500,878656870,5530,5520,5530,5520,71
|
|
20250113,125400,878264250,5530,5530,5530,5530,52
|
|
20250113,125300,877976690,5530,5530,5530,5530,111
|
|
20250113,125200,877362860,5530,5520,5530,5520,9
|
|
20250113,125100,877313150,5520,5520,5520,5520,3
|
|
20250113,125000,877296590,5530,5520,5530,5520,96
|
|
20250113,124900,876766660,5520,5520,5520,5520,1
|
|
20250113,124800,876761140,5530,5520,5530,5520,6
|
|
20250113,124700,876728010,5530,5530,5530,5530,4
|
|
20250113,124600,876705890,5530,5520,5530,5520,94
|
|
20250113,124500,876187000,5520,5520,5520,5520,3
|
|
20250113,124400,876170440,5520,5520,5520,5520,20
|
|
20250113,124300,876060040,5520,5520,5520,5520,140
|
|
20250113,124200,875287240,5510,5510,5510,5510,52
|
|
20250113,124100,875000720,5500,5500,5500,5500,776
|
|
20250113,124000,870732720,5500,5510,5510,5500,114
|
|
20250113,123900,870105590,5510,5510,5510,5510,11
|
|
20250113,123800,870044980,5520,5520,5520,5520,170
|
|
20250113,123700,869106580,5510,5510,5510,5510,66
|
|
20250113,123600,868742920,5510,5520,5520,5510,942
|
|
20250113,123500,863552450,5510,5520,5520,5510,416
|
|
20250113,123400,861259770,5520,5520,5520,5520,15
|
|
20250113,123300,861176970,5520,5510,5520,5510,30
|
|
20250113,123200,861011660,5520,5520,5520,5520,0
|
|
20250113,123100,861011660,5520,5520,5520,5520,30
|
|
20250113,123000,860846060,5520,5520,5520,5520,594
|
|
20250113,122900,857567180,5530,5530,5530,5530,100
|
|
20250113,122800,857014180,5520,5520,5520,5520,0
|
|
20250113,122700,857014180,5520,5520,5520,5520,0
|
|
20250113,122600,857014180,5520,5520,5520,5520,9
|
|
20250113,122500,856964500,5520,5520,5520,5520,41
|
|
20250113,122400,856738180,5530,5530,5530,5530,22
|
|
20250113,122300,856616520,5520,5520,5520,5520,200
|
|
20250113,122200,855512520,5520,5520,5520,5520,71
|
|
20250113,122100,855120600,5550,5540,5550,5540,100
|
|
20250113,122000,854565620,5550,5540,5550,5540,54
|
|
20250113,121900,854266040,5540,5540,5540,5530,203
|
|
20250113,121800,853143430,5550,5550,5550,5550,5
|
|
20250113,121700,853115680,5520,5520,5520,5520,0
|
|
20250113,121600,853115680,5520,5520,5520,5520,0
|
|
20250113,121500,853115680,5520,5530,5550,5520,1608
|
|
20250113,121400,844231420,5540,5530,5540,5530,49
|
|
20250113,121300,843960440,5540,5550,5550,5540,26
|
|
20250113,121200,843816350,5550,5550,5550,5530,99
|
|
20250113,121100,843268820,5550,5550,5550,5550,1
|
|
20250113,121000,843263270,5530,5540,5550,5530,1026
|
|
20250113,120900,837589250,5540,5540,5540,5540,200
|
|
20250113,120800,836481250,5540,5550,5550,5540,116
|
|
20250113,120700,835838600,5540,5540,5540,5540,6
|
|
20250113,120600,835805360,5530,5530,5550,5530,58
|
|
20250113,120500,835484570,5530,5530,5530,5530,0
|
|
20250113,120400,835484570,5530,5530,5550,5530,306
|
|
20250113,120300,833792090,5550,5550,5550,5550,0
|
|
20250113,120200,833792090,5550,5550,5550,5550,1
|
|
20250113,120100,833786540,5550,5550,5550,5550,40
|
|
20250113,120000,833564540,5550,5530,5550,5530,66
|
|
20250113,115900,833199520,5540,5530,5540,5530,38
|
|
20250113,115800,832989280,5540,5540,5540,5540,11
|
|
20250113,115700,832928340,5540,5540,5540,5540,1
|
|
20250113,115600,832922800,5530,5540,5540,5530,110
|
|
20250113,115500,832314400,5540,5540,5540,5540,11
|
|
20250113,115400,832253460,5540,5540,5540,5540,510
|
|
20250113,115300,829428060,5540,5540,5540,5540,11
|
|
20250113,115200,829367120,5540,5540,5550,5540,88
|
|
20250113,115100,828879580,5540,5550,5550,5540,12
|
|
20250113,115000,828813090,5550,5540,5550,5540,219
|
|
20250113,114900,827599810,5530,5530,5530,5530,7808
|
|
20250113,114800,784421570,5530,5520,5530,5510,46
|
|
20250113,114700,784168020,5530,5520,5530,5520,26
|
|
20250113,114600,784024480,5530,5530,5530,5530,1
|
|
20250113,114500,784018950,5520,5520,5530,5520,1049
|
|
20250113,114400,778228440,5520,5520,5520,5520,1
|
|
20250113,114300,778222920,5530,5530,5530,5530,53
|
|
20250113,114200,777929830,5530,5530,5530,5530,99
|
|
20250113,114100,777382360,5530,5530,5530,5520,26
|
|
20250113,114000,777238590,5530,5520,5530,5520,1055
|
|
20250113,113900,771414960,5510,5510,5510,5510,1
|
|
20250113,113800,771409450,5500,5500,5500,5500,0
|
|
20250113,113700,771409450,5500,5520,5520,5500,1500
|
|
20250113,113600,763157230,5520,5520,5520,5520,5
|
|
20250113,113500,763129630,5530,5530,5530,5530,2
|
|
20250113,113400,763118570,5530,5530,5530,5530,12
|
|
20250113,113300,763052210,5500,5520,5540,5500,1871
|
|
20250113,113200,752757160,5510,5510,5510,5510,400
|
|
20250113,113100,750553160,5500,5530,5530,5500,3050
|
|
20250113,113000,733768550,5500,5520,5540,5500,4000
|
|
20250113,112900,711723830,5520,5530,5540,5520,703
|
|
20250113,112800,707838230,5520,5530,5530,5520,42
|
|
20250113,112700,707606070,5530,5520,5530,5520,996
|
|
20250113,112600,702108140,5520,5520,5520,5520,50
|
|
20250113,112500,701832140,5530,5520,5530,5520,160
|
|
20250113,112400,700948810,5530,5530,5530,5530,10
|
|
20250113,112300,700893510,5530,5540,5540,5530,46
|
|
20250113,112200,700638770,5540,5530,5540,5520,1265
|
|
20250113,112100,693654410,5510,5530,5540,5500,8506
|
|
20250113,112000,646753050,5550,5530,5550,5530,3
|
|
20250113,111900,646736420,5520,5520,5520,5520,0
|
|
20250113,111800,646736420,5520,5530,5530,5520,12
|
|
20250113,111700,646670090,5520,5530,5530,5520,689
|
|
20250113,111600,642866680,5530,5520,5530,5520,5682
|
|
20250113,111500,611445230,5530,5540,5540,5530,540
|
|
20250113,111400,608459020,5530,5550,5550,5530,3664
|
|
20250113,111300,588183720,5540,5540,5550,5540,241
|
|
20250113,111200,586848010,5550,5550,5550,5550,0
|
|
20250113,111100,586848010,5550,5550,5560,5550,405
|
|
20250113,111000,584600210,5550,5550,5550,5550,51
|
|
20250113,110900,584317160,5550,5550,5550,5550,937
|
|
20250113,110800,579116810,5550,5550,5550,5540,490
|
|
20250113,110700,576399060,5550,5550,5550,5540,557
|
|
20250113,110600,573311710,5550,5560,5560,5550,134
|
|
20250113,110500,572568000,5540,5540,5540,5540,0
|
|
20250113,110400,572568000,5540,5540,5540,5540,0
|
|
20250113,110300,572568000,5540,5540,5540,5540,283
|
|
20250113,110200,571000180,5540,5540,5540,5540,4140
|
|
20250113,110100,548064580,5540,5580,5580,5540,4952
|
|
20250113,110000,520610920,5590,5590,5590,5570,37
|
|
20250113,105900,520404370,5560,5560,5560,5550,27
|
|
20250113,105800,520254260,5560,5570,5570,5560,44
|
|
20250113,105700,520009610,5560,5560,5590,5560,154
|
|
20250113,105600,519153190,5550,5570,5580,5550,565
|
|
20250113,105500,516011450,5580,5570,5580,5550,1550
|
|
20250113,105400,507391430,5550,5600,5600,5550,5514
|
|
20250113,105300,476716510,5600,5590,5600,5590,4
|
|
20250113,105200,476694120,5580,5580,5580,5580,250
|
|
20250113,105100,475299120,5580,5580,5580,5580,2
|
|
20250113,105000,475287960,5570,5570,5570,5560,571
|
|
20250113,104900,472107500,5580,5570,5580,5570,1894
|
|
20250113,104800,461548050,5580,5570,5580,5570,210
|
|
20250113,104700,460378200,5570,5580,5580,5570,160
|
|
20250113,104600,459486060,5580,5580,5580,5570,3354
|
|
20250113,104500,440793370,5580,5590,5590,5580,1889
|
|
20250113,104400,430252740,5600,5600,5600,5600,3
|
|
20250113,104300,430235940,5600,5590,5600,5580,4618
|
|
20250113,104200,404441710,5600,5600,5600,5600,184
|
|
20250113,104100,403411310,5600,5610,5610,5600,287
|
|
20250113,104000,401804090,5600,5590,5610,5590,92
|
|
20250113,103900,401289270,5590,5590,5590,5590,30
|
|
20250113,103800,401121570,5590,5610,5620,5590,4945
|
|
20250113,103700,373429320,5620,5620,5620,5620,0
|
|
20250113,103600,373429320,5620,5620,5620,5620,2
|
|
20250113,103500,373418080,5610,5610,5610,5610,970
|
|
20250113,103400,367976380,5610,5630,5630,5610,594
|
|
20250113,103300,364642800,5620,5630,5630,5620,247
|
|
20250113,103200,363254640,5630,5630,5630,5630,12
|
|
20250113,103100,363187080,5630,5630,5630,5630,107
|
|
20250113,103000,362584670,5630,5630,5630,5630,31
|
|
20250113,102900,362410140,5620,5620,5620,5620,99
|
|
20250113,102800,361853760,5620,5620,5620,5620,30
|
|
20250113,102700,361685160,5610,5610,5610,5610,0
|
|
20250113,102600,361685160,5610,5620,5620,5610,533
|
|
20250113,102500,358695010,5610,5610,5610,5610,93
|
|
20250113,102400,358173280,5630,5630,5630,5630,10
|
|
20250113,102300,358116980,5630,5620,5630,5610,1548
|
|
20250113,102200,349432480,5620,5620,5620,5620,327
|
|
20250113,102100,347594740,5630,5630,5630,5630,10
|
|
20250113,102000,347538440,5630,5630,5630,5630,43
|
|
20250113,101900,347296350,5630,5630,5630,5620,385
|
|
20250113,101800,345132370,5620,5630,5640,5620,2801
|
|
20250113,101700,329382700,5640,5640,5640,5630,103
|
|
20250113,101600,328802720,5640,5640,5640,5640,13
|
|
20250113,101500,328729400,5630,5630,5630,5630,251
|
|
20250113,101400,327316270,5630,5630,5630,5630,0
|
|
20250113,101300,327316270,5630,5630,5630,5630,175
|
|
20250113,101200,326331020,5630,5630,5630,5630,165
|
|
20250113,101100,325402070,5630,5640,5640,5630,19
|
|
20250113,101000,325295090,5630,5630,5630,5630,719
|
|
20250113,100900,321247120,5640,5630,5640,5630,149
|
|
20250113,100800,320408200,5620,5640,5640,5620,3530
|
|
20250113,100700,300536240,5640,5650,5650,5640,255
|
|
20250113,100600,299097640,5640,5630,5640,5630,435
|
|
20250113,100500,296645490,5640,5660,5660,5640,1297
|
|
20250113,100400,289328200,5660,5660,5660,5660,6
|
|
20250113,100300,289294240,5660,5660,5660,5640,1684
|
|
20250113,100200,279781980,5670,5670,5670,5670,17
|
|
20250113,100100,279685590,5670,5680,5680,5660,427
|
|
20250113,100000,277268120,5670,5680,5690,5670,102
|
|
20250113,095900,276689750,5690,5690,5690,5690,10
|
|
20250113,095800,276632850,5690,5690,5690,5690,6
|
|
20250113,095700,276598710,5690,5690,5690,5690,10
|
|
20250113,095600,276541810,5690,5690,5690,5690,1
|
|
20250113,095500,276536120,5690,5680,5690,5680,52
|
|
20250113,095400,276240740,5680,5680,5680,5680,30
|
|
20250113,095300,276070340,5670,5670,5680,5670,69
|
|
20250113,095200,275679010,5670,5690,5690,5670,49
|
|
20250113,095100,275401100,5690,5680,5690,5680,540
|
|
20250113,095000,272331270,5700,5690,5700,5690,13
|
|
20250113,094900,272257230,5690,5680,5690,5680,100
|
|
20250113,094800,271688560,5700,5700,5700,5700,584
|
|
20250113,094700,268359760,5700,5700,5700,5700,190
|
|
20250113,094600,267276760,5680,5680,5680,5680,31
|
|
20250113,094500,267100680,5700,5700,5700,5700,0
|
|
20250113,094400,267100680,5700,5700,5700,5700,1
|
|
20250113,094300,267094980,5680,5680,5680,5680,358
|
|
20250113,094200,265061540,5680,5700,5700,5670,442
|
|
20250113,094100,262549210,5700,5690,5700,5690,2
|
|
20250113,094000,262537820,5690,5660,5690,5660,39
|
|
20250113,093900,262316670,5660,5660,5670,5660,790
|
|
20250113,093800,257845020,5670,5680,5680,5660,664
|
|
20250113,093700,254083540,5710,5700,5710,5700,318
|
|
20250113,093600,252267780,5720,5720,5720,5720,19
|
|
20250113,093500,252159100,5720,5700,5720,5700,302
|
|
20250113,093400,250434790,5720,5700,5720,5700,1231
|
|
20250113,093300,243408300,5700,5670,5700,5660,2170
|
|
20250113,093200,231052870,5660,5660,5660,5660,0
|
|
20250113,093100,231052870,5660,5660,5660,5660,0
|
|
20250113,093000,231052870,5660,5690,5690,5660,11
|
|
20250113,092900,230990580,5690,5670,5690,5660,11
|
|
20250113,092800,230928280,5660,5660,5660,5660,153
|
|
20250113,092700,230062300,5670,5670,5670,5670,35
|
|
20250113,092600,229863850,5660,5660,5660,5660,1
|
|
20250113,092500,229858190,5650,5650,5680,5650,1602
|
|
20250113,092400,220797840,5680,5660,5680,5660,104
|
|
20250113,092300,220209120,5660,5660,5660,5660,105
|
|
20250113,092200,219614820,5660,5670,5680,5660,308
|
|
20250113,092100,217870940,5660,5650,5660,5650,61
|
|
20250113,092000,217525860,5650,5660,5660,5650,451
|
|
20250113,091900,214973320,5660,5660,5700,5650,3024
|
|
20250113,091800,197803110,5660,5660,5660,5660,0
|
|
20250113,091700,197803110,5660,5660,5710,5660,2130
|
|
20250113,091600,185701770,5660,5660,5660,5660,37
|
|
20250113,091500,185492350,5660,5660,5660,5650,546
|
|
20250113,091400,182406040,5650,5690,5690,5650,2720
|
|
20250113,091300,167004860,5680,5680,5730,5680,1027
|
|
20250113,091200,161164480,5680,5690,5690,5680,1202
|
|
20250113,091100,154332570,5690,5720,5720,5690,7990
|
|
20250113,091000,108766760,5710,5710,5710,5710,17
|
|
20250113,090900,108669690,5710,5710,5720,5710,335
|
|
20250113,090800,106756800,5710,5710,5710,5710,10
|
|
20250113,090700,106699700,5720,5700,5720,5700,96
|
|
20250113,090600,106152470,5720,5720,5720,5720,1528
|
|
20250113,090500,97412310,5720,5680,5720,5680,285
|
|
20250113,090400,95782620,5680,5700,5700,5680,1121
|
|
20250113,090300,89393290,5730,5720,5730,5670,6911
|
|
20250113,090200,50036260,5710,5690,5710,5690,6071
|
|
20250113,090100,15434910,5650,5650,5690,5650,507
|
|
20250113,090000,12570320,5700,5700,5700,5640,2195
|