615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,201200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,201100,2312134450,8660,8660,8660,8660,0
|
|
20250102,201000,2312134450,8660,8660,8660,8660,0
|
|
20250102,200900,2312134450,8660,8660,8660,8660,0
|
|
20250102,200800,2312134450,8660,8660,8660,8660,0
|
|
20250102,200700,2312134450,8660,8660,8660,8660,0
|
|
20250102,200600,2312134450,8660,8660,8660,8660,0
|
|
20250102,200500,2312134450,8660,8660,8660,8660,0
|
|
20250102,200400,2312134450,8660,8660,8660,8660,0
|
|
20250102,200300,2312134450,8660,8660,8660,8660,0
|
|
20250102,200200,2312134450,8660,8660,8660,8660,0
|
|
20250102,200100,2312134450,8660,8660,8660,8660,0
|
|
20250102,200000,2312134450,8660,8660,8660,8660,0
|
|
20250102,195900,2312134450,8660,8660,8660,8660,0
|
|
20250102,195800,2312134450,8660,8660,8660,8660,0
|
|
20250102,195700,2312134450,8660,8660,8660,8660,0
|
|
20250102,195600,2312134450,8660,8660,8660,8660,0
|
|
20250102,195500,2312134450,8660,8660,8660,8660,0
|
|
20250102,195400,2312134450,8660,8660,8660,8660,0
|
|
20250102,195300,2312134450,8660,8660,8660,8660,0
|
|
20250102,195200,2312134450,8660,8660,8660,8660,0
|
|
20250102,195100,2312134450,8660,8660,8660,8660,0
|
|
20250102,195000,2312134450,8660,8660,8660,8660,0
|
|
20250102,194900,2312134450,8660,8660,8660,8660,0
|
|
20250102,194800,2312134450,8660,8660,8660,8660,0
|
|
20250102,194700,2312134450,8660,8660,8660,8660,0
|
|
20250102,194600,2312134450,8660,8660,8660,8660,0
|
|
20250102,194500,2312134450,8660,8660,8660,8660,0
|
|
20250102,194400,2312134450,8660,8660,8660,8660,0
|
|
20250102,194300,2312134450,8660,8660,8660,8660,0
|
|
20250102,194200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,194100,2312134450,8660,8660,8660,8660,0
|
|
20250102,194000,2312134450,8660,8660,8660,8660,0
|
|
20250102,193900,2312134450,8660,8660,8660,8660,0
|
|
20250102,193800,2312134450,8660,8660,8660,8660,0
|
|
20250102,193700,2312134450,8660,8660,8660,8660,0
|
|
20250102,193600,2312134450,8660,8660,8660,8660,0
|
|
20250102,193500,2312134450,8660,8660,8660,8660,0
|
|
20250102,193400,2312134450,8660,8660,8660,8660,0
|
|
20250102,193300,2312134450,8660,8660,8660,8660,0
|
|
20250102,193200,2312134450,8660,8660,8660,8660,0
|
|
20250102,193100,2312134450,8660,8660,8660,8660,0
|
|
20250102,193000,2312134450,8660,8660,8660,8660,0
|
|
20250102,192900,2312134450,8660,8660,8660,8660,0
|
|
20250102,192800,2312134450,8660,8660,8660,8660,0
|
|
20250102,192700,2312134450,8660,8660,8660,8660,0
|
|
20250102,192600,2312134450,8660,8660,8660,8660,0
|
|
20250102,192500,2312134450,8660,8660,8660,8660,0
|
|
20250102,192400,2312134450,8660,8660,8660,8660,0
|
|
20250102,192300,2312134450,8660,8660,8660,8660,0
|
|
20250102,192200,2312134450,8660,8660,8660,8660,0
|
|
20250102,192100,2312134450,8660,8660,8660,8660,0
|
|
20250102,192000,2312134450,8660,8660,8660,8660,0
|
|
20250102,191900,2312134450,8660,8660,8660,8660,0
|
|
20250102,191800,2312134450,8660,8660,8660,8660,0
|
|
20250102,191700,2312134450,8660,8660,8660,8660,0
|
|
20250102,191600,2312134450,8660,8660,8660,8660,0
|
|
20250102,191500,2312134450,8660,8660,8660,8660,0
|
|
20250102,191400,2312134450,8660,8660,8660,8660,0
|
|
20250102,191300,2312134450,8660,8660,8660,8660,0
|
|
20250102,191200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,191100,2312134450,8660,8660,8660,8660,0
|
|
20250102,191000,2312134450,8660,8660,8660,8660,0
|
|
20250102,190900,2312134450,8660,8660,8660,8660,0
|
|
20250102,190800,2312134450,8660,8660,8660,8660,0
|
|
20250102,190700,2312134450,8660,8660,8660,8660,0
|
|
20250102,190600,2312134450,8660,8660,8660,8660,0
|
|
20250102,190500,2312134450,8660,8660,8660,8660,0
|
|
20250102,190400,2312134450,8660,8660,8660,8660,0
|
|
20250102,190300,2312134450,8660,8660,8660,8660,0
|
|
20250102,190200,2312134450,8660,8660,8660,8660,0
|
|
20250102,190100,2312134450,8660,8660,8660,8660,0
|
|
20250102,190000,2312134450,8660,8660,8660,8660,0
|
|
20250102,185900,2312134450,8660,8660,8660,8660,0
|
|
20250102,185800,2312134450,8660,8660,8660,8660,0
|
|
20250102,185700,2312134450,8660,8660,8660,8660,0
|
|
20250102,185600,2312134450,8660,8660,8660,8660,0
|
|
20250102,185500,2312134450,8660,8660,8660,8660,0
|
|
20250102,185400,2312134450,8660,8660,8660,8660,0
|
|
20250102,185300,2312134450,8660,8660,8660,8660,0
|
|
20250102,185200,2312134450,8660,8660,8660,8660,0
|
|
20250102,185100,2312134450,8660,8660,8660,8660,0
|
|
20250102,185000,2312134450,8660,8660,8660,8660,0
|
|
20250102,184900,2312134450,8660,8660,8660,8660,0
|
|
20250102,184800,2312134450,8660,8660,8660,8660,0
|
|
20250102,184700,2312134450,8660,8660,8660,8660,0
|
|
20250102,184600,2312134450,8660,8660,8660,8660,0
|
|
20250102,184500,2312134450,8660,8660,8660,8660,0
|
|
20250102,184400,2312134450,8660,8660,8660,8660,0
|
|
20250102,184300,2312134450,8660,8660,8660,8660,0
|
|
20250102,184200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,184100,2312134450,8660,8660,8660,8660,0
|
|
20250102,184000,2312134450,8660,8660,8660,8660,0
|
|
20250102,183900,2312134450,8660,8660,8660,8660,0
|
|
20250102,183800,2312134450,8660,8660,8660,8660,0
|
|
20250102,183700,2312134450,8660,8660,8660,8660,0
|
|
20250102,183600,2312134450,8660,8660,8660,8660,0
|
|
20250102,183500,2312134450,8660,8660,8660,8660,0
|
|
20250102,183400,2312134450,8660,8660,8660,8660,0
|
|
20250102,183300,2312134450,8660,8660,8660,8660,0
|
|
20250102,183200,2312134450,8660,8660,8660,8660,0
|
|
20250102,183100,2312134450,8660,8660,8660,8660,0
|
|
20250102,183000,2312134450,8660,8660,8660,8660,0
|
|
20250102,182900,2312134450,8660,8660,8660,8660,0
|
|
20250102,182800,2312134450,8660,8660,8660,8660,0
|
|
20250102,182700,2312134450,8660,8660,8660,8660,0
|
|
20250102,182600,2312134450,8660,8660,8660,8660,0
|
|
20250102,182500,2312134450,8660,8660,8660,8660,0
|
|
20250102,182400,2312134450,8660,8660,8660,8660,0
|
|
20250102,182300,2312134450,8660,8660,8660,8660,0
|
|
20250102,182200,2312134450,8660,8660,8660,8660,0
|
|
20250102,182100,2312134450,8660,8660,8660,8660,0
|
|
20250102,182000,2312134450,8660,8660,8660,8660,0
|
|
20250102,181900,2312134450,8660,8660,8660,8660,0
|
|
20250102,181800,2312134450,8660,8660,8660,8660,0
|
|
20250102,181700,2312134450,8660,8660,8660,8660,0
|
|
20250102,181600,2312134450,8660,8660,8660,8660,0
|
|
20250102,181500,2312134450,8660,8660,8660,8660,0
|
|
20250102,181400,2312134450,8660,8660,8660,8660,0
|
|
20250102,181300,2312134450,8660,8660,8660,8660,0
|
|
20250102,181200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,181100,2312134450,8660,8660,8660,8660,0
|
|
20250102,181000,2312134450,8660,8660,8660,8660,0
|
|
20250102,180900,2312134450,8660,8660,8660,8660,0
|
|
20250102,180800,2312134450,8660,8660,8660,8660,0
|
|
20250102,180700,2312134450,8660,8660,8660,8660,0
|
|
20250102,180600,2312134450,8660,8660,8660,8660,0
|
|
20250102,180500,2312134450,8660,8660,8660,8660,0
|
|
20250102,180400,2312134450,8660,8660,8660,8660,0
|
|
20250102,180300,2312134450,8660,8660,8660,8660,0
|
|
20250102,180200,2312134450,8660,8660,8660,8660,0
|
|
20250102,180100,2312134450,8660,8660,8660,8660,0
|
|
20250102,180000,2312134450,8660,8660,8660,8660,0
|
|
20250102,175900,2312134450,8660,8660,8660,8660,0
|
|
20250102,175800,2312134450,8660,8660,8660,8660,0
|
|
20250102,175700,2312134450,8660,8660,8660,8660,0
|
|
20250102,175600,2312134450,8660,8660,8660,8660,0
|
|
20250102,175500,2312134450,8660,8660,8660,8660,0
|
|
20250102,175400,2312134450,8660,8660,8660,8660,0
|
|
20250102,175300,2312134450,8660,8660,8660,8660,0
|
|
20250102,175200,2312134450,8660,8660,8660,8660,0
|
|
20250102,175100,2312134450,8660,8660,8660,8660,0
|
|
20250102,175000,2312134450,8660,8660,8660,8660,0
|
|
20250102,174900,2312134450,8660,8660,8660,8660,0
|
|
20250102,174800,2312134450,8660,8660,8660,8660,0
|
|
20250102,174700,2312134450,8660,8660,8660,8660,0
|
|
20250102,174600,2312134450,8660,8660,8660,8660,0
|
|
20250102,174500,2312134450,8660,8660,8660,8660,0
|
|
20250102,174400,2312134450,8660,8660,8660,8660,0
|
|
20250102,174300,2312134450,8660,8660,8660,8660,0
|
|
20250102,174200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,174100,2312134450,8660,8660,8660,8660,0
|
|
20250102,174000,2312134450,8660,8660,8660,8660,0
|
|
20250102,173900,2312134450,8660,8660,8660,8660,0
|
|
20250102,173800,2312134450,8660,8660,8660,8660,0
|
|
20250102,173700,2312134450,8660,8660,8660,8660,0
|
|
20250102,173600,2312134450,8660,8660,8660,8660,0
|
|
20250102,173500,2312134450,8660,8660,8660,8660,0
|
|
20250102,173400,2312134450,8660,8660,8660,8660,0
|
|
20250102,173300,2312134450,8660,8660,8660,8660,0
|
|
20250102,173200,2312134450,8660,8660,8660,8660,0
|
|
20250102,173100,2312134450,8660,8660,8660,8660,0
|
|
20250102,173000,2312134450,8660,8660,8660,8660,0
|
|
20250102,172900,2312134450,8660,8660,8660,8660,0
|
|
20250102,172800,2312134450,8660,8660,8660,8660,0
|
|
20250102,172700,2312134450,8660,8660,8660,8660,0
|
|
20250102,172600,2312134450,8660,8660,8660,8660,0
|
|
20250102,172500,2312134450,8660,8660,8660,8660,0
|
|
20250102,172400,2312134450,8660,8660,8660,8660,0
|
|
20250102,172300,2312134450,8660,8660,8660,8660,0
|
|
20250102,172200,2312134450,8660,8660,8660,8660,0
|
|
20250102,172100,2312134450,8660,8660,8660,8660,0
|
|
20250102,172000,2312134450,8660,8660,8660,8660,0
|
|
20250102,171900,2312134450,8660,8660,8660,8660,0
|
|
20250102,171800,2312134450,8660,8660,8660,8660,0
|
|
20250102,171700,2312134450,8660,8660,8660,8660,0
|
|
20250102,171600,2312134450,8660,8660,8660,8660,0
|
|
20250102,171500,2312134450,8660,8660,8660,8660,0
|
|
20250102,171400,2312134450,8660,8660,8660,8660,0
|
|
20250102,171300,2312134450,8660,8660,8660,8660,0
|
|
20250102,171200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,171100,2312134450,8660,8660,8660,8660,0
|
|
20250102,171000,2312134450,8660,8660,8660,8660,0
|
|
20250102,170900,2312134450,8660,8660,8660,8660,0
|
|
20250102,170800,2312134450,8660,8660,8660,8660,0
|
|
20250102,170700,2312134450,8660,8660,8660,8660,0
|
|
20250102,170600,2312134450,8660,8660,8660,8660,0
|
|
20250102,170500,2312134450,8660,8660,8660,8660,0
|
|
20250102,170400,2312134450,8660,8660,8660,8660,0
|
|
20250102,170300,2312134450,8660,8660,8660,8660,0
|
|
20250102,170200,2312134450,8660,8660,8660,8660,0
|
|
20250102,170100,2312134450,8660,8660,8660,8660,0
|
|
20250102,170000,2312134450,8660,8660,8660,8660,0
|
|
20250102,165900,2312134450,8660,8660,8660,8660,0
|
|
20250102,165800,2312134450,8660,8660,8660,8660,0
|
|
20250102,165700,2312134450,8660,8660,8660,8660,0
|
|
20250102,165600,2312134450,8660,8660,8660,8660,0
|
|
20250102,165500,2312134450,8660,8660,8660,8660,0
|
|
20250102,165400,2312134450,8660,8660,8660,8660,0
|
|
20250102,165300,2312134450,8660,8660,8660,8660,0
|
|
20250102,165200,2312134450,8660,8660,8660,8660,0
|
|
20250102,165100,2312134450,8660,8660,8660,8660,0
|
|
20250102,165000,2312134450,8660,8660,8660,8660,0
|
|
20250102,164900,2312134450,8660,8660,8660,8660,0
|
|
20250102,164800,2312134450,8660,8660,8660,8660,0
|
|
20250102,164700,2312134450,8660,8660,8660,8660,0
|
|
20250102,164600,2312134450,8660,8660,8660,8660,0
|
|
20250102,164500,2312134450,8660,8660,8660,8660,0
|
|
20250102,164400,2312134450,8660,8660,8660,8660,0
|
|
20250102,164300,2312134450,8660,8660,8660,8660,0
|
|
20250102,164200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,164100,2312134450,8660,8660,8660,8660,0
|
|
20250102,164000,2312134450,8660,8660,8660,8660,0
|
|
20250102,163900,2312134450,8660,8660,8660,8660,0
|
|
20250102,163800,2312134450,8660,8660,8660,8660,0
|
|
20250102,163700,2312134450,8660,8660,8660,8660,0
|
|
20250102,163600,2312134450,8660,8660,8660,8660,0
|
|
20250102,163500,2312134450,8660,8660,8660,8660,0
|
|
20250102,163400,2312134450,8660,8660,8660,8660,0
|
|
20250102,163300,2312134450,8660,8660,8660,8660,0
|
|
20250102,163200,2312134450,8660,8660,8660,8660,0
|
|
20250102,163100,2312134450,8660,8660,8660,8660,0
|
|
20250102,163000,2312134450,8660,8660,8660,8660,0
|
|
20250102,162900,2312134450,8660,8660,8660,8660,0
|
|
20250102,162800,2312134450,8660,8660,8660,8660,0
|
|
20250102,162700,2312134450,8660,8660,8660,8660,0
|
|
20250102,162600,2312134450,8660,8660,8660,8660,0
|
|
20250102,162500,2312134450,8660,8660,8660,8660,0
|
|
20250102,162400,2312134450,8660,8660,8660,8660,0
|
|
20250102,162300,2312134450,8660,8660,8660,8660,0
|
|
20250102,162200,2312134450,8660,8660,8660,8660,0
|
|
20250102,162100,2312134450,8660,8660,8660,8660,0
|
|
20250102,162000,2312134450,8660,8660,8660,8660,0
|
|
20250102,161900,2312134450,8660,8660,8660,8660,0
|
|
20250102,161800,2312134450,8660,8660,8660,8660,0
|
|
20250102,161700,2312134450,8660,8660,8660,8660,0
|
|
20250102,161600,2312134450,8660,8660,8660,8660,0
|
|
20250102,161500,2312134450,8660,8660,8660,8660,0
|
|
20250102,161400,2312134450,8660,8660,8660,8660,0
|
|
20250102,161300,2312134450,8660,8660,8660,8660,0
|
|
20250102,161200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,161100,2312134450,8660,8660,8660,8660,0
|
|
20250102,161000,2312134450,8660,8660,8660,8660,0
|
|
20250102,160900,2312134450,8660,8660,8660,8660,0
|
|
20250102,160800,2312134450,8660,8660,8660,8660,0
|
|
20250102,160700,2312134450,8660,8660,8660,8660,0
|
|
20250102,160600,2312134450,8660,8660,8660,8660,0
|
|
20250102,160500,2312134450,8660,8660,8660,8660,0
|
|
20250102,160400,2312134450,8660,8660,8660,8660,0
|
|
20250102,160300,2312134450,8660,8660,8660,8660,0
|
|
20250102,160200,2312134450,8660,8660,8660,8660,0
|
|
20250102,160100,2312134450,8660,8660,8660,8660,0
|
|
20250102,160000,2312134450,8660,8660,8660,8660,0
|
|
20250102,155900,2312134450,8660,8660,8660,8660,0
|
|
20250102,155800,2312134450,8660,8660,8660,8660,0
|
|
20250102,155700,2312134450,8660,8660,8660,8660,0
|
|
20250102,155600,2312134450,8660,8660,8660,8660,0
|
|
20250102,155500,2312134450,8660,8660,8660,8660,0
|
|
20250102,155400,2312134450,8660,8660,8660,8660,0
|
|
20250102,155300,2312134450,8660,8660,8660,8660,0
|
|
20250102,155200,2312134450,8660,8660,8660,8660,0
|
|
20250102,155100,2312134450,8660,8660,8660,8660,0
|
|
20250102,155000,2312134450,8660,8660,8660,8660,0
|
|
20250102,154900,2312134450,8660,8660,8660,8660,0
|
|
20250102,154800,2312134450,8660,8660,8660,8660,0
|
|
20250102,154700,2312134450,8660,8660,8660,8660,0
|
|
20250102,154600,2312134450,8660,8660,8660,8660,0
|
|
20250102,154500,2312134450,8660,8660,8660,8660,0
|
|
20250102,154400,2312134450,8660,8660,8660,8660,0
|
|
20250102,154300,2312134450,8660,8660,8660,8660,0
|
|
20250102,154200,2312134450,8660,8660,8660,8660,10020
|
|
20250102,154100,2312134450,8660,8660,8660,8660,0
|
|
20250102,154000,2312134450,8660,8660,8660,8660,0
|
|
20250102,153900,2312134450,8660,8660,8660,8660,0
|
|
20250102,153800,2312134450,8660,8660,8660,8660,0
|
|
20250102,153700,2312134450,8660,8660,8660,8660,0
|
|
20250102,153600,2312134450,8660,8660,8660,8660,0
|
|
20250102,153500,2312134450,8660,8660,8660,8660,0
|
|
20250102,153400,2312134450,8660,8660,8660,8660,0
|
|
20250102,153300,2312134450,8660,8660,8660,8660,0
|
|
20250102,153200,2312134450,8660,8660,8660,8660,0
|
|
20250102,153100,2312134450,8660,8660,8660,8660,0
|
|
20250102,153000,2312134450,8660,8660,8660,8660,10020
|
|
20250102,152900,2225361250,8650,8650,8650,8650,0
|
|
20250102,152800,2225361250,8650,8650,8650,8650,0
|
|
20250102,152700,2225361250,8650,8650,8650,8650,0
|
|
20250102,152600,2225361250,8650,8650,8650,8650,0
|
|
20250102,152500,2225361250,8650,8650,8650,8650,0
|
|
20250102,152400,2225361250,8650,8650,8650,8650,0
|
|
20250102,152300,2225361250,8650,8650,8650,8650,0
|
|
20250102,152200,2225361250,8650,8650,8650,8650,0
|
|
20250102,152100,2225361250,8650,8650,8650,8650,0
|
|
20250102,152000,2225361250,8650,8650,8650,8650,0
|
|
20250102,151900,2225361250,8650,8650,8670,8650,1485
|
|
20250102,151800,2212504200,8650,8630,8670,8630,3024
|
|
20250102,151700,2186319000,8620,8620,8630,8620,693
|
|
20250102,151600,2180338820,8630,8630,8630,8630,1341
|
|
20250102,151500,2168765990,8620,8640,8640,8620,3260
|
|
20250102,151400,2140635460,8650,8650,8650,8650,170
|
|
20250102,151300,2139164960,8650,8650,8650,8630,82
|
|
20250102,151200,2138455680,8640,8660,8660,8640,636
|
|
20250102,151100,2132959180,8670,8640,8670,8640,3251
|
|
20250102,151000,2104833220,8650,8630,8650,8620,5006
|
|
20250102,150900,2061625940,8630,8600,8630,8600,1983
|
|
20250102,150800,2044544860,8600,8590,8600,8590,252
|
|
20250102,150700,2042377680,8590,8610,8610,8590,1400
|
|
20250102,150600,2030338250,8600,8600,8600,8600,92
|
|
20250102,150500,2029547050,8600,8600,8600,8600,142
|
|
20250102,150400,2028325850,8600,8600,8600,8600,5
|
|
20250102,150300,2028282850,8590,8590,8590,8580,109
|
|
20250102,150200,2027346590,8580,8580,8590,8580,158
|
|
20250102,150100,2025990940,8580,8580,8580,8580,534
|
|
20250102,150000,2021409220,8590,8580,8600,8580,148
|
|
20250102,145900,2020137880,8600,8570,8600,8570,203
|
|
20250102,145800,2018395170,8570,8570,8570,8570,705
|
|
20250102,145700,2012353320,8600,8600,8600,8600,11
|
|
20250102,145600,2012258720,8570,8580,8580,8570,1619
|
|
20250102,145500,1998382890,8580,8590,8590,8580,228
|
|
20250102,145400,1996425610,8600,8610,8610,8600,68
|
|
20250102,145300,1995840710,8590,8610,8610,8590,110
|
|
20250102,145200,1994895610,8590,8600,8600,8580,2992
|
|
20250102,145100,1969191810,8610,8610,8610,8610,181
|
|
20250102,145000,1967633400,8590,8600,8600,8590,625
|
|
20250102,144900,1962258550,8620,8610,8620,8610,34
|
|
20250102,144800,1961965780,8620,8600,8620,8600,102
|
|
20250102,144700,1961087560,8600,8600,8620,8600,626
|
|
20250102,144600,1955703200,8620,8600,8620,8600,1116
|
|
20250102,144500,1946091930,8600,8600,8600,8600,620
|
|
20250102,144400,1940759930,8600,8590,8600,8590,81
|
|
20250102,144300,1940063840,8610,8590,8610,8590,306
|
|
20250102,144200,1937435260,8600,8600,8600,8600,193
|
|
20250102,144100,1935775460,8610,8600,8610,8600,11
|
|
20250102,144000,1935680850,8610,8600,8610,8590,1979
|
|
20250102,143900,1918660180,8600,8600,8600,8600,1
|
|
20250102,143800,1918651580,8590,8590,8590,8590,0
|
|
20250102,143700,1918651580,8590,8600,8600,8590,542
|
|
20250102,143600,1913994640,8600,8590,8600,8590,359
|
|
20250102,143500,1910908240,8590,8590,8590,8590,35
|
|
20250102,143400,1910607590,8590,8590,8590,8590,354
|
|
20250102,143300,1907566730,8590,8590,8590,8590,33
|
|
20250102,143200,1907283260,8590,8600,8600,8590,548
|
|
20250102,143100,1902575840,8610,8610,8610,8610,30
|
|
20250102,143000,1902317540,8610,8600,8610,8600,3
|
|
20250102,142900,1902291720,8610,8610,8620,8600,4103
|
|
20250102,142800,1866993630,8620,8620,8620,8620,154
|
|
20250102,142700,1865666150,8620,8620,8620,8620,0
|
|
20250102,142600,1865666150,8620,8620,8620,8620,420
|
|
20250102,142500,1862045750,8620,8620,8620,8620,1
|
|
20250102,142400,1862037130,8620,8620,8620,8620,85
|
|
20250102,142300,1861304430,8620,8610,8620,8610,1301
|
|
20250102,142200,1850101890,8620,8620,8620,8620,694
|
|
20250102,142100,1844119610,8620,8620,8620,8620,393
|
|
20250102,142000,1840731950,8620,8600,8620,8600,1683
|
|
20250102,141900,1826244990,8600,8590,8600,8590,313
|
|
20250102,141800,1823555830,8600,8600,8600,8600,55
|
|
20250102,141700,1823082830,8600,8600,8600,8600,0
|
|
20250102,141600,1823082830,8600,8600,8600,8600,51
|
|
20250102,141500,1822644230,8590,8610,8610,8590,565
|
|
20250102,141400,1817790840,8610,8610,8610,8610,69
|
|
20250102,141300,1817196750,8600,8610,8610,8600,49
|
|
20250102,141200,1816774870,8600,8600,8600,8600,1130
|
|
20250102,141100,1807056870,8600,8600,8600,8600,54
|
|
20250102,141000,1806592470,8600,8600,8600,8600,52
|
|
20250102,140900,1806145270,8600,8590,8600,8590,757
|
|
20250102,140800,1799642470,8580,8590,8600,8580,274
|
|
20250102,140700,1797288390,8590,8590,8590,8590,0
|
|
20250102,140600,1797288390,8590,8590,8590,8590,409
|
|
20250102,140500,1793775080,8580,8590,8590,8580,212
|
|
20250102,140400,1791955600,8580,8590,8590,8580,519
|
|
20250102,140300,1787502550,8590,8580,8590,8580,551
|
|
20250102,140200,1782774460,8580,8580,8590,8580,631
|
|
20250102,140100,1777360400,8590,8590,8590,8590,57
|
|
20250102,140000,1776870770,8590,8590,8590,8590,49
|
|
20250102,135900,1776449860,8580,8580,8580,8580,0
|
|
20250102,135800,1776449860,8580,8580,8580,8580,191
|
|
20250102,135700,1774811080,8570,8580,8580,8570,1308
|
|
20250102,135600,1763596440,8580,8580,8580,8580,49
|
|
20250102,135500,1763176020,8580,8590,8590,8580,54
|
|
20250102,135400,1762712180,8590,8590,8590,8590,0
|
|
20250102,135300,1762712180,8590,8590,8590,8590,55
|
|
20250102,135200,1762239730,8590,8580,8590,8580,105
|
|
20250102,135100,1761338420,8580,8570,8580,8570,555
|
|
20250102,135000,1756581520,8580,8580,8580,8580,54
|
|
20250102,134900,1756118200,8570,8570,8570,8570,0
|
|
20250102,134800,1756118200,8570,8590,8590,8570,58
|
|
20250102,134700,1755620020,8590,8590,8590,8590,2
|
|
20250102,134600,1755602840,8590,8550,8590,8550,1051
|
|
20250102,134500,1746614750,8550,8590,8590,8550,135
|
|
20250102,134400,1745457810,8590,8590,8590,8590,0
|
|
20250102,134300,1745457810,8590,8590,8590,8590,51
|
|
20250102,134200,1745019720,8590,8570,8590,8570,4
|
|
20250102,134100,1744985400,8590,8590,8590,8590,54
|
|
20250102,134000,1744521540,8580,8580,8590,8580,50
|
|
20250102,133900,1744092300,8580,8590,8590,8580,153
|
|
20250102,133800,1742778450,8580,8580,8580,8580,86
|
|
20250102,133700,1742040570,8590,8590,8590,8590,0
|
|
20250102,133600,1742040570,8590,8560,8590,8560,59
|
|
20250102,133500,1741533940,8590,8590,8590,8570,56
|
|
20250102,133400,1741052930,8590,8590,8590,8590,0
|
|
20250102,133300,1741052930,8590,8590,8590,8590,50
|
|
20250102,133200,1740623430,8590,8590,8590,8590,134
|
|
20250102,133100,1739472370,8590,8590,8590,8590,53
|
|
20250102,133000,1739017100,8590,8590,8590,8560,54
|
|
20250102,132900,1738553330,8570,8570,8570,8570,0
|
|
20250102,132800,1738553330,8570,8590,8590,8570,56
|
|
20250102,132700,1738072310,8590,8600,8600,8590,122
|
|
20250102,132600,1737023170,8600,8600,8600,8600,51
|
|
20250102,132500,1736584570,8600,8590,8600,8550,55
|
|
20250102,132400,1736112150,8590,8590,8590,8590,0
|
|
20250102,132300,1736112150,8590,8590,8590,8590,960
|
|
20250102,132200,1727865750,8590,8590,8590,8590,0
|
|
20250102,132100,1727865750,8590,8590,8590,8590,1065
|
|
20250102,132000,1718717400,8550,8590,8590,8550,193
|
|
20250102,131900,1717063930,8590,8560,8590,8560,73
|
|
20250102,131800,1716438970,8600,8570,8600,8570,75
|
|
20250102,131700,1715794400,8600,8600,8600,8600,1
|
|
20250102,131600,1715785800,8600,8590,8600,8590,240
|
|
20250102,131500,1713723660,8570,8600,8600,8570,836
|
|
20250102,131400,1706549780,8590,8590,8590,8590,0
|
|
20250102,131300,1706549780,8590,8600,8600,8590,340
|
|
20250102,131200,1703625920,8600,8600,8600,8580,946
|
|
20250102,131100,1695500320,8600,8580,8600,8580,2470
|
|
20250102,131000,1674298330,8570,8580,8590,8570,1407
|
|
20250102,130900,1662226170,8570,8570,8570,8570,0
|
|
20250102,130800,1662226170,8570,8570,8570,8530,2109
|
|
20250102,130700,1644219940,8570,8570,8570,8570,0
|
|
20250102,130600,1644219940,8570,8560,8570,8560,51
|
|
20250102,130500,1643783340,8570,8560,8570,8560,2
|
|
20250102,130400,1643766210,8560,8560,8560,8560,1
|
|
20250102,130300,1643757650,8560,8560,8570,8560,599
|
|
20250102,130200,1638630200,8580,8570,8580,8570,103
|
|
20250102,130100,1637747470,8570,8570,8570,8570,17
|
|
20250102,130000,1637601780,8570,8560,8570,8560,126
|
|
20250102,125900,1636522000,8570,8560,8570,8560,350
|
|
20250102,125800,1633524500,8560,8570,8570,8560,88
|
|
20250102,125700,1632771200,8570,8570,8570,8560,650
|
|
20250102,125600,1627206700,8570,8570,8570,8570,223
|
|
20250102,125500,1625295590,8570,8580,8580,8570,356
|
|
20250102,125400,1622241480,8570,8560,8580,8560,36
|
|
20250102,125300,1621933190,8590,8560,8590,8560,444
|
|
20250102,125200,1618125830,8550,8550,8550,8550,200
|
|
20250102,125100,1616415830,8540,8540,8540,8540,634
|
|
20250102,125000,1611001470,8540,8540,8540,8540,6
|
|
20250102,124900,1610950230,8530,8530,8530,8530,101
|
|
20250102,124800,1610088700,8530,8540,8540,8530,440
|
|
20250102,124700,1606335100,8530,8540,8540,8530,300
|
|
20250102,124600,1603775100,8540,8540,8540,8540,0
|
|
20250102,124500,1603775100,8540,8540,8540,8540,0
|
|
20250102,124400,1603775100,8540,8540,8540,8540,0
|
|
20250102,124300,1603775100,8540,8540,8540,8540,0
|
|
20250102,124200,1603775100,8540,8540,8540,8540,0
|
|
20250102,124100,1603775100,8540,8560,8560,8530,233
|
|
20250102,124000,1601785370,8560,8560,8560,8560,10
|
|
20250102,123900,1601699770,8560,8560,8560,8560,1
|
|
20250102,123800,1601691210,8560,8560,8560,8560,300
|
|
20250102,123700,1599123210,8560,8560,8560,8560,1
|
|
20250102,123600,1599114650,8520,8560,8560,8520,673
|
|
20250102,123500,1593369400,8570,8570,8570,8570,0
|
|
20250102,123400,1593369400,8570,8540,8570,8540,4
|
|
20250102,123300,1593335180,8540,8550,8550,8540,35
|
|
20250102,123200,1593036010,8570,8560,8570,8560,3
|
|
20250102,123100,1593010310,8560,8560,8560,8560,838
|
|
20250102,123000,1585837030,8580,8570,8580,8570,574
|
|
20250102,122900,1580912290,8580,8550,8580,8550,3922
|
|
20250102,122800,1547322160,8550,8550,8550,8550,0
|
|
20250102,122700,1547322160,8550,8540,8550,8540,110
|
|
20250102,122600,1546381680,8550,8540,8550,8540,51
|
|
20250102,122500,1545946060,8540,8540,8540,8540,1
|
|
20250102,122400,1545937520,8540,8540,8540,8540,0
|
|
20250102,122300,1545937520,8540,8540,8540,8540,126
|
|
20250102,122200,1544861480,8500,8500,8500,8500,0
|
|
20250102,122100,1544861480,8500,8510,8510,8500,700
|
|
20250102,122000,1538911420,8510,8520,8520,8510,42
|
|
20250102,121900,1538553800,8520,8520,8520,8520,0
|
|
20250102,121800,1538553800,8520,8520,8520,8520,56
|
|
20250102,121700,1538076680,8540,8530,8540,8530,1000
|
|
20250102,121600,1529537200,8500,8500,8500,8500,0
|
|
20250102,121500,1529537200,8500,8530,8530,8500,102
|
|
20250102,121400,1528670140,8500,8500,8500,8500,80
|
|
20250102,121300,1527990140,8530,8530,8530,8530,0
|
|
20250102,121200,1527990140,8530,8530,8530,8530,1197
|
|
20250102,121100,1517779730,8530,8500,8530,8500,18
|
|
20250102,121000,1517626220,8500,8500,8500,8500,0
|
|
20250102,120900,1517626220,8500,8510,8510,8500,1587
|
|
20250102,120800,1504133430,8510,8510,8510,8510,20
|
|
20250102,120700,1503963230,8500,8500,8500,8500,2
|
|
20250102,120600,1503946230,8520,8540,8540,8510,5277
|
|
20250102,120500,1458976430,8550,8550,8550,8550,1
|
|
20250102,120400,1458967880,8540,8540,8540,8540,140
|
|
20250102,120300,1457772280,8540,8540,8540,8540,140
|
|
20250102,120200,1456576680,8550,8550,8550,8550,0
|
|
20250102,120100,1456576680,8550,8550,8550,8550,300
|
|
20250102,120000,1454011680,8560,8560,8560,8560,54
|
|
20250102,115900,1453549440,8560,8560,8560,8560,38
|
|
20250102,115800,1453224160,8540,8550,8550,8540,2101
|
|
20250102,115700,1435261110,8540,8540,8540,8540,50
|
|
20250102,115600,1434834110,8540,8540,8540,8540,88
|
|
20250102,115500,1434082590,8540,8550,8550,8540,1021
|
|
20250102,115400,1425358040,8570,8560,8570,8560,12
|
|
20250102,115300,1425255210,8540,8560,8560,8540,784
|
|
20250102,115200,1418552850,8560,8560,8560,8560,0
|
|
20250102,115100,1418552850,8560,8560,8560,8560,310
|
|
20250102,115000,1415899250,8550,8550,8550,8550,130
|
|
20250102,114900,1414787750,8550,8550,8550,8550,1
|
|
20250102,114800,1414779200,8540,8540,8540,8540,5
|
|
20250102,114700,1414736500,8530,8530,8530,8530,0
|
|
20250102,114600,1414736500,8530,8540,8540,8530,233
|
|
20250102,114500,1412746790,8520,8520,8520,8520,0
|
|
20250102,114400,1412746790,8520,8520,8520,8520,16
|
|
20250102,114300,1412610470,8520,8530,8530,8520,1560
|
|
20250102,114200,1399304150,8530,8530,8530,8530,15
|
|
20250102,114100,1399176200,8530,8530,8530,8530,16
|
|
20250102,114000,1399039720,8530,8530,8530,8530,731
|
|
20250102,113900,1392804290,8530,8520,8530,8520,470
|
|
20250102,113800,1388798210,8520,8530,8530,8510,260
|
|
20250102,113700,1386584680,8520,8530,8550,8510,1967
|
|
20250102,113600,1369816040,8570,8560,8570,8530,276
|
|
20250102,113500,1367454110,8560,8580,8580,8530,1969
|
|
20250102,113400,1350631730,8580,8590,8590,8580,2
|
|
20250102,113300,1350614560,8550,8590,8590,8550,620
|
|
20250102,113200,1345311780,8560,8600,8600,8550,4596
|
|
20250102,113100,1305885170,8600,8640,8640,8600,3085
|
|
20250102,113000,1279313130,8640,8660,8660,8630,354
|
|
20250102,112900,1276255500,8620,8640,8660,8620,3519
|
|
20250102,112800,1245863380,8670,8630,8670,8630,4142
|
|
20250102,112700,1210048430,8630,8620,8630,8610,2824
|
|
20250102,112600,1185705900,8620,8600,8620,8590,2726
|
|
20250102,112500,1162228740,8600,8600,8600,8590,745
|
|
20250102,112400,1155822930,8600,8600,8600,8560,322
|
|
20250102,112300,1153056310,8590,8590,8600,8590,423
|
|
20250102,112200,1149422010,8580,8600,8600,8580,320
|
|
20250102,112100,1146672540,8600,8590,8600,8580,543
|
|
20250102,112000,1142007130,8590,8580,8600,8580,299
|
|
20250102,111900,1139438810,8580,8580,8600,8570,591
|
|
20250102,111800,1134368750,8600,8590,8600,8580,450
|
|
20250102,111700,1130501710,8610,8580,8610,8580,436
|
|
20250102,111600,1126755750,8580,8550,8580,8550,2437
|
|
20250102,111500,1105873200,8550,8580,8580,8510,2287
|
|
20250102,111400,1086336080,8580,8580,8580,8560,1005
|
|
20250102,111300,1077722800,8580,8590,8610,8580,3811
|
|
20250102,111200,1044961390,8590,8580,8590,8580,410
|
|
20250102,111100,1041440550,8570,8570,8570,8560,776
|
|
20250102,111000,1034792630,8570,8590,8590,8570,635
|
|
20250102,110900,1029345820,8590,8590,8590,8580,375
|
|
20250102,110800,1026126730,8590,8600,8610,8580,1474
|
|
20250102,110700,1013454570,8590,8580,8590,8580,317
|
|
20250102,110600,1010733210,8570,8600,8600,8570,1832
|
|
20250102,110500,995012330,8600,8560,8600,8560,1247
|
|
20250102,110400,984317610,8560,8540,8560,8540,1265
|
|
20250102,110300,973509410,8550,8540,8550,8540,476
|
|
20250102,110200,969440730,8550,8560,8560,8550,261
|
|
20250102,110100,967208670,8530,8530,8540,8530,1070
|
|
20250102,110000,958081040,8510,8560,8560,8510,646
|
|
20250102,105900,952565960,8560,8560,8570,8560,188
|
|
20250102,105800,950956670,8550,8550,8570,8550,507
|
|
20250102,105700,946617260,8550,8550,8550,8550,398
|
|
20250102,105600,943214360,8540,8560,8570,8540,292
|
|
20250102,105500,940715010,8560,8560,8570,8550,1598
|
|
20250102,105400,927042840,8560,8590,8590,8560,1602
|
|
20250102,105300,913302010,8600,8590,8600,8580,1506
|
|
20250102,105200,900361130,8590,8570,8590,8570,328
|
|
20250102,105100,897547090,8580,8560,8580,8550,740
|
|
20250102,105000,891211480,8530,8550,8550,8530,236
|
|
20250102,104900,889197280,8550,8530,8550,8520,365
|
|
20250102,104800,886081580,8570,8550,8570,8520,1886
|
|
20250102,104700,869932810,8550,8530,8550,8520,592
|
|
20250102,104600,864884420,8530,8560,8600,8490,2100
|
|
20250102,104500,846997560,8550,8550,8550,8540,582
|
|
20250102,104400,842023520,8560,8590,8590,8550,947
|
|
20250102,104300,833913310,8590,8570,8590,8570,1687
|
|
20250102,104200,819425940,8580,8600,8600,8570,889
|
|
20250102,104100,811801270,8600,8560,8600,8550,503
|
|
20250102,104000,807481250,8590,8610,8610,8560,675
|
|
20250102,103900,801697200,8620,8540,8620,8540,3878
|
|
20250102,103800,768339750,8530,8580,8580,8530,2328
|
|
20250102,103700,748421890,8580,8590,8600,8580,703
|
|
20250102,103600,742382110,8620,8610,8630,8600,6271
|
|
20250102,103500,688347060,8610,8600,8620,8590,740
|
|
20250102,103400,681986210,8620,8670,8670,8600,1480
|
|
20250102,103300,669221800,8680,8600,8700,8600,6623
|
|
20250102,103200,611998420,8590,8590,8610,8540,4985
|
|
20250102,103100,569132150,8540,8480,8590,8440,11359
|
|
20250102,103000,472255340,8480,8440,8490,8440,191
|
|
20250102,102900,470636850,8440,8470,8490,8440,1788
|
|
20250102,102800,455485250,8470,8460,8480,8460,53
|
|
20250102,102700,455036550,8460,8450,8460,8450,961
|
|
20250102,102600,446915830,8450,8470,8480,8430,1951
|
|
20250102,102500,430413240,8500,8500,8510,8500,601
|
|
20250102,102400,425303740,8500,8490,8500,8450,204
|
|
20250102,102300,423575900,8510,8490,8560,8450,3401
|
|
20250102,102200,394677830,8500,8440,8510,8440,4652
|
|
20250102,102100,355276020,8440,8370,8440,8370,3456
|
|
20250102,102000,326240860,8360,8380,8380,8360,436
|
|
20250102,101900,322592000,8380,8370,8390,8340,1312
|
|
20250102,101800,311605570,8370,8320,8370,8320,1051
|
|
20250102,101700,302828570,8340,8320,8340,8320,146
|
|
20250102,101600,301611790,8320,8350,8360,8320,646
|
|
20250102,101500,296232830,8360,8350,8360,8330,1908
|
|
20250102,101400,280331020,8340,8330,8370,8330,3625
|
|
20250102,101300,250056330,8360,8310,8360,8310,2038
|
|
20250102,101200,233065670,8320,8310,8320,8300,983
|
|
20250102,101100,224895120,8300,8310,8310,8280,939
|
|
20250102,101000,217108110,8300,8260,8300,8250,4065
|
|
20250102,100900,183439530,8260,8230,8270,8220,1154
|
|
20250102,100800,173926670,8270,8180,8270,8180,2979
|
|
20250102,100700,149435750,8190,8150,8190,8130,805
|
|
20250102,100600,142851810,8140,8140,8140,8110,694
|
|
20250102,100500,137207180,8140,8100,8150,8080,1201
|
|
20250102,100400,127484250,8150,8150,8190,8100,997
|
|
20250102,100300,119388420,8150,8090,8150,8090,1058
|
|
20250102,100200,110789420,8090,8090,8100,8060,2947
|
|
20250102,100100,86973090,8090,8210,8210,8070,5801
|
|
20250102,100000,39775380,8240,8270,8270,8160,4758
|