631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192800,355092405,1213,1213,1213,1213,8422
|
|
20250106,192700,355092405,1213,1213,1213,1213,0
|
|
20250106,192600,355092405,1213,1213,1213,1213,0
|
|
20250106,192500,355092405,1213,1213,1213,1213,0
|
|
20250106,192400,355092405,1213,1213,1213,1213,0
|
|
20250106,192300,355092405,1213,1213,1213,1213,0
|
|
20250106,192200,355092405,1213,1213,1213,1213,0
|
|
20250106,192100,355092405,1213,1213,1213,1213,0
|
|
20250106,192000,355092405,1213,1213,1213,1213,0
|
|
20250106,191900,355092405,1213,1213,1213,1213,0
|
|
20250106,191800,355092405,1213,1213,1213,1213,0
|
|
20250106,191700,355092405,1213,1213,1213,1213,0
|
|
20250106,191600,355092405,1213,1213,1213,1213,0
|
|
20250106,191500,355092405,1213,1213,1213,1213,0
|
|
20250106,191400,355092405,1213,1213,1213,1213,0
|
|
20250106,191300,355092405,1213,1213,1213,1213,0
|
|
20250106,191200,355092405,1213,1213,1213,1213,0
|
|
20250106,191100,355092405,1213,1213,1213,1213,0
|
|
20250106,191000,355092405,1213,1213,1213,1213,0
|
|
20250106,190900,355092405,1213,1213,1213,1213,0
|
|
20250106,190800,355092405,1213,1213,1213,1213,0
|
|
20250106,190700,355092405,1213,1213,1213,1213,0
|
|
20250106,190600,355092405,1213,1213,1213,1213,0
|
|
20250106,190500,355092405,1213,1213,1213,1213,0
|
|
20250106,190400,355092405,1213,1213,1213,1213,0
|
|
20250106,190300,355092405,1213,1213,1213,1213,0
|
|
20250106,190200,355092405,1213,1213,1213,1213,0
|
|
20250106,190100,355092405,1213,1213,1213,1213,0
|
|
20250106,190000,355092405,1213,1213,1213,1213,0
|
|
20250106,185900,355092405,1213,1213,1213,1213,0
|
|
20250106,185800,355092405,1213,1213,1213,1213,8422
|
|
20250106,185700,355092405,1213,1213,1213,1213,0
|
|
20250106,185600,355092405,1213,1213,1213,1213,0
|
|
20250106,185500,355092405,1213,1213,1213,1213,0
|
|
20250106,185400,355092405,1213,1213,1213,1213,0
|
|
20250106,185300,355092405,1213,1213,1213,1213,0
|
|
20250106,185200,355092405,1213,1213,1213,1213,0
|
|
20250106,185100,355092405,1213,1213,1213,1213,0
|
|
20250106,185000,355092405,1213,1213,1213,1213,0
|
|
20250106,184900,355092405,1213,1213,1213,1213,0
|
|
20250106,184800,355092405,1213,1213,1213,1213,0
|
|
20250106,184700,355092405,1213,1213,1213,1213,0
|
|
20250106,184600,355092405,1213,1213,1213,1213,0
|
|
20250106,184500,355092405,1213,1213,1213,1213,0
|
|
20250106,184400,355092405,1213,1213,1213,1213,0
|
|
20250106,184300,355092405,1213,1213,1213,1213,0
|
|
20250106,184200,355092405,1213,1213,1213,1213,0
|
|
20250106,184100,355092405,1213,1213,1213,1213,0
|
|
20250106,184000,355092405,1213,1213,1213,1213,0
|
|
20250106,183900,355092405,1213,1213,1213,1213,0
|
|
20250106,183800,355092405,1213,1213,1213,1213,0
|
|
20250106,183700,355092405,1213,1213,1213,1213,0
|
|
20250106,183600,355092405,1213,1213,1213,1213,0
|
|
20250106,183500,355092405,1213,1213,1213,1213,0
|
|
20250106,183400,355092405,1213,1213,1213,1213,0
|
|
20250106,183300,355092405,1213,1213,1213,1213,0
|
|
20250106,183200,355092405,1213,1213,1213,1213,0
|
|
20250106,183100,355092405,1213,1213,1213,1213,0
|
|
20250106,183000,355092405,1213,1213,1213,1213,0
|
|
20250106,182900,355092405,1213,1213,1213,1213,0
|
|
20250106,182800,355092405,1213,1213,1213,1213,8422
|
|
20250106,182700,355092405,1213,1213,1213,1213,0
|
|
20250106,182600,355092405,1213,1213,1213,1213,0
|
|
20250106,182500,355092405,1213,1213,1213,1213,0
|
|
20250106,182400,355092405,1213,1213,1213,1213,0
|
|
20250106,182300,355092405,1213,1213,1213,1213,0
|
|
20250106,182200,355092405,1213,1213,1213,1213,0
|
|
20250106,182100,355092405,1213,1213,1213,1213,0
|
|
20250106,182000,355092405,1213,1213,1213,1213,0
|
|
20250106,181900,355092405,1213,1213,1213,1213,0
|
|
20250106,181800,355092405,1213,1213,1213,1213,0
|
|
20250106,181700,355092405,1213,1213,1213,1213,0
|
|
20250106,181600,355092405,1213,1213,1213,1213,0
|
|
20250106,181500,355092405,1213,1213,1213,1213,0
|
|
20250106,181400,355092405,1213,1213,1213,1213,0
|
|
20250106,181300,355092405,1213,1213,1213,1213,0
|
|
20250106,181200,355092405,1213,1213,1213,1213,0
|
|
20250106,181100,355092405,1213,1213,1213,1213,0
|
|
20250106,181000,355092405,1213,1213,1213,1213,0
|
|
20250106,180900,355092405,1213,1213,1213,1213,0
|
|
20250106,180800,355092405,1213,1213,1213,1213,0
|
|
20250106,180700,355092405,1213,1213,1213,1213,0
|
|
20250106,180600,355092405,1213,1213,1213,1213,0
|
|
20250106,180500,355092405,1213,1213,1213,1213,0
|
|
20250106,180400,355092405,1213,1213,1213,1213,0
|
|
20250106,180300,355092405,1213,1213,1213,1213,0
|
|
20250106,180200,355092405,1213,1213,1213,1213,0
|
|
20250106,180100,355092405,1213,1213,1213,1213,0
|
|
20250106,180000,355092405,1213,1213,1213,1213,0
|
|
20250106,175900,355092405,1213,1213,1213,1213,0
|
|
20250106,175800,355092405,1213,1213,1213,1213,8422
|
|
20250106,175700,355092405,1213,1213,1213,1213,0
|
|
20250106,175600,355092405,1213,1213,1213,1213,0
|
|
20250106,175500,355092405,1213,1213,1213,1213,0
|
|
20250106,175400,355092405,1213,1213,1213,1213,0
|
|
20250106,175300,355092405,1213,1213,1213,1213,0
|
|
20250106,175200,355092405,1213,1213,1213,1213,0
|
|
20250106,175100,355092405,1213,1213,1213,1213,0
|
|
20250106,175000,355092405,1213,1213,1213,1213,0
|
|
20250106,174900,355092405,1213,1213,1213,1213,0
|
|
20250106,174800,355092405,1213,1213,1213,1213,0
|
|
20250106,174700,355092405,1213,1213,1213,1213,0
|
|
20250106,174600,355092405,1213,1213,1213,1213,0
|
|
20250106,174500,355092405,1213,1213,1213,1213,0
|
|
20250106,174400,355092405,1213,1213,1213,1213,0
|
|
20250106,174300,355092405,1213,1213,1213,1213,0
|
|
20250106,174200,355092405,1213,1213,1213,1213,0
|
|
20250106,174100,355092405,1213,1213,1213,1213,0
|
|
20250106,174000,355092405,1213,1213,1213,1213,0
|
|
20250106,173900,355092405,1213,1213,1213,1213,0
|
|
20250106,173800,355092405,1213,1213,1213,1213,0
|
|
20250106,173700,355092405,1213,1213,1213,1213,0
|
|
20250106,173600,355092405,1213,1213,1213,1213,0
|
|
20250106,173500,355092405,1213,1213,1213,1213,0
|
|
20250106,173400,355092405,1213,1213,1213,1213,0
|
|
20250106,173300,355092405,1213,1213,1213,1213,0
|
|
20250106,173200,355092405,1213,1213,1213,1213,0
|
|
20250106,173100,355092405,1213,1213,1213,1213,0
|
|
20250106,173000,355092405,1213,1213,1213,1213,0
|
|
20250106,172900,355092405,1213,1213,1213,1213,0
|
|
20250106,172800,355092405,1213,1213,1213,1213,8422
|
|
20250106,172700,355092405,1213,1213,1213,1213,0
|
|
20250106,172600,355092405,1213,1213,1213,1213,0
|
|
20250106,172500,355092405,1213,1213,1213,1213,0
|
|
20250106,172400,355092405,1213,1213,1213,1213,0
|
|
20250106,172300,355092405,1213,1213,1213,1213,0
|
|
20250106,172200,355092405,1213,1213,1213,1213,0
|
|
20250106,172100,355092405,1213,1213,1213,1213,0
|
|
20250106,172000,355092405,1213,1213,1213,1213,0
|
|
20250106,171900,355092405,1213,1213,1213,1213,0
|
|
20250106,171800,355092405,1213,1213,1213,1213,0
|
|
20250106,171700,355092405,1213,1213,1213,1213,0
|
|
20250106,171600,355092405,1213,1213,1213,1213,0
|
|
20250106,171500,355092405,1213,1213,1213,1213,0
|
|
20250106,171400,355092405,1213,1213,1213,1213,0
|
|
20250106,171300,355092405,1213,1213,1213,1213,0
|
|
20250106,171200,355092405,1213,1213,1213,1213,0
|
|
20250106,171100,355092405,1213,1213,1213,1213,0
|
|
20250106,171000,355092405,1213,1213,1213,1213,0
|
|
20250106,170900,355092405,1213,1213,1213,1213,0
|
|
20250106,170800,355092405,1213,1213,1213,1213,0
|
|
20250106,170700,355092405,1213,1213,1213,1213,0
|
|
20250106,170600,355092405,1213,1213,1213,1213,0
|
|
20250106,170500,355092405,1213,1213,1213,1213,0
|
|
20250106,170400,355092405,1213,1213,1213,1213,0
|
|
20250106,170300,355092405,1213,1213,1213,1213,0
|
|
20250106,170200,355092405,1213,1213,1213,1213,0
|
|
20250106,170100,355092405,1213,1213,1213,1213,0
|
|
20250106,170000,355092405,1213,1213,1213,1213,0
|
|
20250106,165900,355092405,1213,1213,1213,1213,0
|
|
20250106,165800,355092405,1213,1213,1213,1213,8422
|
|
20250106,165700,355092405,1213,1213,1213,1213,0
|
|
20250106,165600,355092405,1213,1213,1213,1213,0
|
|
20250106,165500,355092405,1213,1213,1213,1213,0
|
|
20250106,165400,355092405,1213,1213,1213,1213,0
|
|
20250106,165300,355092405,1213,1213,1213,1213,0
|
|
20250106,165200,355092405,1213,1213,1213,1213,0
|
|
20250106,165100,355092405,1213,1213,1213,1213,0
|
|
20250106,165000,355092405,1213,1213,1213,1213,0
|
|
20250106,164900,355092405,1213,1213,1213,1213,0
|
|
20250106,164800,355092405,1213,1213,1213,1213,0
|
|
20250106,164700,355092405,1213,1213,1213,1213,0
|
|
20250106,164600,355092405,1213,1213,1213,1213,0
|
|
20250106,164500,355092405,1213,1213,1213,1213,0
|
|
20250106,164400,355092405,1213,1213,1213,1213,0
|
|
20250106,164300,355092405,1213,1213,1213,1213,0
|
|
20250106,164200,355092405,1213,1213,1213,1213,0
|
|
20250106,164100,355092405,1213,1213,1213,1213,0
|
|
20250106,164000,355092405,1213,1213,1213,1213,0
|
|
20250106,163900,355092405,1213,1213,1213,1213,0
|
|
20250106,163800,355092405,1213,1213,1213,1213,0
|
|
20250106,163700,355092405,1213,1213,1213,1213,0
|
|
20250106,163600,355092405,1213,1213,1213,1213,0
|
|
20250106,163500,355092405,1213,1213,1213,1213,0
|
|
20250106,163400,355092405,1213,1213,1213,1213,0
|
|
20250106,163300,355092405,1213,1213,1213,1213,0
|
|
20250106,163200,355092405,1213,1213,1213,1213,0
|
|
20250106,163100,355092405,1213,1213,1213,1213,0
|
|
20250106,163000,355092405,1213,1213,1213,1213,0
|
|
20250106,162900,355092405,1213,1213,1213,1213,0
|
|
20250106,162800,355092405,1213,1213,1213,1213,8422
|
|
20250106,162700,355092405,1213,1213,1213,1213,0
|
|
20250106,162600,355092405,1213,1213,1213,1213,0
|
|
20250106,162500,355092405,1213,1213,1213,1213,0
|
|
20250106,162400,355092405,1213,1213,1213,1213,0
|
|
20250106,162300,355092405,1213,1213,1213,1213,0
|
|
20250106,162200,355092405,1213,1213,1213,1213,0
|
|
20250106,162100,355092405,1213,1213,1213,1213,0
|
|
20250106,162000,355092405,1213,1213,1213,1213,0
|
|
20250106,161900,355092405,1213,1213,1213,1213,0
|
|
20250106,161800,355092405,1213,1213,1213,1213,0
|
|
20250106,161700,355092405,1213,1213,1213,1213,0
|
|
20250106,161600,355092405,1213,1213,1213,1213,0
|
|
20250106,161500,355092405,1213,1213,1213,1213,0
|
|
20250106,161400,355092405,1213,1213,1213,1213,0
|
|
20250106,161300,355092405,1213,1213,1213,1213,0
|
|
20250106,161200,355092405,1213,1213,1213,1213,0
|
|
20250106,161100,355092405,1213,1213,1213,1213,0
|
|
20250106,161000,355092405,1213,1213,1213,1213,0
|
|
20250106,160900,355092405,1213,1213,1213,1213,0
|
|
20250106,160800,355092405,1213,1213,1213,1213,0
|
|
20250106,160700,355092405,1213,1213,1213,1213,0
|
|
20250106,160600,355092405,1213,1213,1213,1213,0
|
|
20250106,160500,355092405,1213,1213,1213,1213,0
|
|
20250106,160400,355092405,1213,1213,1213,1213,0
|
|
20250106,160300,355092405,1213,1213,1213,1213,0
|
|
20250106,160200,355092405,1213,1213,1213,1213,0
|
|
20250106,160100,355092405,1213,1213,1213,1213,0
|
|
20250106,160000,355092405,1213,1213,1213,1213,0
|
|
20250106,155900,355092405,1213,1213,1213,1213,0
|
|
20250106,155800,355092405,1213,1213,1213,1213,8422
|
|
20250106,155700,355092405,1213,1213,1213,1213,0
|
|
20250106,155600,355092405,1213,1213,1213,1213,0
|
|
20250106,155500,355092405,1213,1213,1213,1213,0
|
|
20250106,155400,355092405,1213,1213,1213,1213,0
|
|
20250106,155300,355092405,1213,1213,1213,1213,0
|
|
20250106,155200,355092405,1213,1213,1213,1213,0
|
|
20250106,155100,355092405,1213,1213,1213,1213,0
|
|
20250106,155000,355092405,1213,1213,1213,1213,0
|
|
20250106,154900,355092405,1213,1213,1213,1213,0
|
|
20250106,154800,355092405,1213,1213,1213,1213,0
|
|
20250106,154700,355092405,1213,1213,1213,1213,0
|
|
20250106,154600,355092405,1213,1213,1213,1213,0
|
|
20250106,154500,355092405,1213,1213,1213,1213,0
|
|
20250106,154400,355092405,1213,1213,1213,1213,0
|
|
20250106,154300,355092405,1213,1213,1213,1213,0
|
|
20250106,154200,355092405,1213,1213,1213,1213,0
|
|
20250106,154100,355092405,1213,1213,1213,1213,0
|
|
20250106,154000,355092405,1213,1213,1213,1213,0
|
|
20250106,153900,355092405,1213,1213,1213,1213,0
|
|
20250106,153800,355092405,1213,1213,1213,1213,0
|
|
20250106,153700,355092405,1213,1213,1213,1213,0
|
|
20250106,153600,355092405,1213,1213,1213,1213,0
|
|
20250106,153500,355092405,1213,1213,1213,1213,0
|
|
20250106,153400,355092405,1213,1213,1213,1213,0
|
|
20250106,153300,355092405,1213,1213,1213,1213,0
|
|
20250106,153200,355092405,1213,1213,1213,1213,0
|
|
20250106,153100,355092405,1213,1213,1213,1213,0
|
|
20250106,153000,355092405,1213,1213,1213,1213,8422
|
|
20250106,152900,344876519,1207,1207,1207,1207,0
|
|
20250106,152800,344876519,1207,1207,1207,1207,0
|
|
20250106,152700,344876519,1207,1207,1207,1207,0
|
|
20250106,152600,344876519,1207,1207,1207,1207,0
|
|
20250106,152500,344876519,1207,1207,1207,1207,0
|
|
20250106,152400,344876519,1207,1207,1207,1207,0
|
|
20250106,152300,344876519,1207,1207,1207,1207,0
|
|
20250106,152200,344876519,1207,1207,1207,1207,0
|
|
20250106,152100,344876519,1207,1207,1207,1207,0
|
|
20250106,152000,344876519,1207,1207,1207,1207,0
|
|
20250106,151900,344876519,1207,1207,1207,1207,0
|
|
20250106,151800,344876519,1207,1207,1207,1207,124
|
|
20250106,151700,344726851,1207,1207,1207,1207,2
|
|
20250106,151600,344724437,1201,1203,1203,1201,7222
|
|
20250106,151500,336047341,1203,1203,1203,1203,208
|
|
20250106,151400,335797117,1203,1207,1207,1203,8950
|
|
20250106,151300,325025193,1207,1207,1207,1207,1020
|
|
20250106,151200,323794053,1207,1207,1207,1207,200
|
|
20250106,151100,323552653,1207,1207,1208,1207,3189
|
|
20250106,151000,319701214,1208,1207,1208,1207,1000
|
|
20250106,150900,318493813,1207,1207,1207,1207,565
|
|
20250106,150800,317811858,1201,1203,1203,1201,3000
|
|
20250106,150700,314207655,1203,1203,1203,1203,0
|
|
20250106,150600,314207655,1203,1203,1203,1203,22
|
|
20250106,150500,314181189,1203,1203,1203,1203,57
|
|
20250106,150400,314112618,1203,1203,1203,1203,1635
|
|
20250106,150300,312145713,1208,1208,1208,1205,2058
|
|
20250106,150200,309665244,1209,1211,1211,1209,45
|
|
20250106,150100,309610769,1212,1212,1212,1212,0
|
|
20250106,150000,309610769,1212,1212,1212,1212,0
|
|
20250106,145900,309610769,1212,1212,1212,1212,135
|
|
20250106,145800,309447149,1212,1212,1212,1212,0
|
|
20250106,145700,309447149,1212,1212,1212,1212,2209
|
|
20250106,145600,306769841,1214,1207,1214,1201,12304
|
|
20250106,145500,291883307,1207,1203,1207,1203,19049
|
|
20250106,145400,268944961,1204,1203,1204,1203,846
|
|
20250106,145300,267927112,1205,1205,1205,1205,0
|
|
20250106,145200,267927112,1205,1205,1205,1205,0
|
|
20250106,145100,267927112,1205,1205,1205,1205,0
|
|
20250106,145000,267927112,1205,1205,1205,1205,10
|
|
20250106,144900,267915062,1205,1203,1205,1203,5383
|
|
20250106,144800,261432696,1203,1202,1203,1202,2516
|
|
20250106,144700,258406808,1201,1201,1201,1201,0
|
|
20250106,144600,258406808,1201,1201,1201,1201,251
|
|
20250106,144500,258105357,1197,1197,1197,1197,0
|
|
20250106,144400,258105357,1197,1197,1197,1197,3387
|
|
20250106,144300,254051118,1197,1201,1201,1197,98
|
|
20250106,144200,253933432,1201,1200,1201,1200,3156
|
|
20250106,144100,250146076,1200,1198,1200,1198,188
|
|
20250106,144000,249920744,1197,1197,1197,1197,209
|
|
20250106,143900,249670571,1197,1197,1197,1197,100
|
|
20250106,143800,249550871,1196,1196,1196,1196,200
|
|
20250106,143700,249311671,1198,1198,1198,1198,0
|
|
20250106,143600,249311671,1198,1198,1198,1198,632
|
|
20250106,143500,248554535,1198,1198,1198,1198,430
|
|
20250106,143400,248039395,1197,1197,1197,1197,1394
|
|
20250106,143300,246370777,1197,1197,1197,1197,63
|
|
20250106,143200,246295366,1197,1197,1197,1197,0
|
|
20250106,143100,246295366,1197,1197,1197,1197,2118
|
|
20250106,143000,243760120,1196,1196,1196,1196,192
|
|
20250106,142900,243530488,1196,1195,1196,1195,1628
|
|
20250106,142800,241584860,1195,1195,1195,1195,300
|
|
20250106,142700,241226360,1196,1196,1196,1196,0
|
|
20250106,142600,241226360,1196,1196,1196,1196,0
|
|
20250106,142500,241226360,1196,1196,1196,1196,589
|
|
20250106,142400,240521916,1197,1197,1197,1197,0
|
|
20250106,142300,240521916,1197,1197,1197,1197,10
|
|
20250106,142200,240509946,1197,1197,1197,1197,10
|
|
20250106,142100,240497976,1197,1197,1197,1197,0
|
|
20250106,142000,240497976,1197,1197,1197,1197,0
|
|
20250106,141900,240497976,1197,1197,1197,1197,0
|
|
20250106,141800,240497976,1197,1197,1197,1197,0
|
|
20250106,141700,240497976,1197,1197,1197,1197,0
|
|
20250106,141600,240497976,1197,1197,1197,1197,6
|
|
20250106,141500,240490794,1197,1197,1197,1197,147
|
|
20250106,141400,240314835,1198,1198,1198,1198,84
|
|
20250106,141300,240214203,1198,1198,1198,1198,44
|
|
20250106,141200,240161491,1198,1198,1198,1198,42
|
|
20250106,141100,240111175,1197,1197,1197,1197,0
|
|
20250106,141000,240111175,1197,1196,1197,1196,437
|
|
20250106,140900,239588386,1197,1195,1197,1195,998
|
|
20250106,140800,238395756,1196,1196,1196,1196,0
|
|
20250106,140700,238395756,1196,1197,1197,1196,634
|
|
20250106,140600,237637280,1197,1198,1198,1197,357
|
|
20250106,140500,237209950,1198,1198,1198,1198,10
|
|
20250106,140400,237197970,1198,1198,1198,1198,0
|
|
20250106,140300,237197970,1198,1199,1199,1198,433
|
|
20250106,140200,236679117,1199,1199,1199,1199,81
|
|
20250106,140100,236581998,1199,1199,1199,1199,0
|
|
20250106,140000,236581998,1199,1199,1199,1199,85
|
|
20250106,135900,236480083,1198,1198,1198,1198,0
|
|
20250106,135800,236480083,1198,1198,1198,1198,44
|
|
20250106,135700,236427371,1199,1199,1199,1199,6
|
|
20250106,135600,236420177,1200,1200,1200,1200,0
|
|
20250106,135500,236420177,1200,1200,1200,1200,5
|
|
20250106,135400,236414177,1200,1200,1200,1199,575
|
|
20250106,135300,235724721,1199,1199,1199,1199,0
|
|
20250106,135200,235724721,1199,1199,1199,1199,600
|
|
20250106,135100,235005321,1200,1200,1200,1200,10
|
|
20250106,135000,234993321,1200,1200,1200,1200,0
|
|
20250106,134900,234993321,1200,1200,1200,1200,0
|
|
20250106,134800,234993321,1200,1199,1200,1199,696
|
|
20250106,134700,234158775,1198,1198,1199,1198,2117
|
|
20250106,134600,231622599,1199,1199,1199,1199,1409
|
|
20250106,134500,229933208,1200,1200,1200,1200,251
|
|
20250106,134400,229632008,1200,1200,1200,1200,570
|
|
20250106,134300,228948008,1200,1200,1200,1200,0
|
|
20250106,134200,228948008,1200,1200,1200,1200,385
|
|
20250106,134100,228486008,1200,1200,1200,1200,0
|
|
20250106,134000,228486008,1200,1200,1200,1200,0
|
|
20250106,133900,228486008,1200,1200,1200,1200,5
|
|
20250106,133800,228480008,1200,1200,1200,1200,0
|
|
20250106,133700,228480008,1200,1200,1200,1200,28
|
|
20250106,133600,228446408,1200,1202,1203,1200,6000
|
|
20250106,133500,221241344,1202,1202,1202,1202,0
|
|
20250106,133400,221241344,1202,1201,1202,1201,2050
|
|
20250106,133300,218777347,1201,1201,1201,1201,0
|
|
20250106,133200,218777347,1201,1201,1201,1201,0
|
|
20250106,133100,218777347,1201,1201,1201,1201,0
|
|
20250106,133000,218777347,1201,1201,1201,1201,34
|
|
20250106,132900,218736513,1201,1203,1203,1201,23
|
|
20250106,132800,218708884,1203,1201,1203,1201,4175
|
|
20250106,132700,213687736,1199,1199,1199,1199,39
|
|
20250106,132600,213640975,1199,1199,1199,1199,7
|
|
20250106,132500,213632582,1200,1200,1200,1200,100
|
|
20250106,132400,213512582,1200,1200,1200,1200,1300
|
|
20250106,132300,211952582,1200,1200,1200,1200,25
|
|
20250106,132200,211922582,1202,1200,1202,1200,478
|
|
20250106,132100,211348980,1200,1200,1200,1200,0
|
|
20250106,132000,211348980,1200,1200,1200,1200,0
|
|
20250106,131900,211348980,1200,1200,1200,1200,0
|
|
20250106,131800,211348980,1200,1200,1200,1200,0
|
|
20250106,131700,211348980,1200,1200,1200,1200,326
|
|
20250106,131600,210957780,1200,1200,1200,1200,0
|
|
20250106,131500,210957780,1200,1200,1200,1200,0
|
|
20250106,131400,210957780,1200,1200,1200,1200,0
|
|
20250106,131300,210957780,1200,1200,1200,1200,10
|
|
20250106,131200,210945780,1200,1200,1200,1200,1
|
|
20250106,131100,210944580,1200,1200,1200,1200,0
|
|
20250106,131000,210944580,1200,1200,1200,1200,777
|
|
20250106,130900,210012180,1200,1200,1200,1200,0
|
|
20250106,130800,210012180,1200,1200,1200,1200,3000
|
|
20250106,130700,206412180,1200,1200,1200,1200,0
|
|
20250106,130600,206412180,1200,1200,1200,1200,95
|
|
20250106,130500,206298180,1203,1203,1203,1203,0
|
|
20250106,130400,206298180,1203,1202,1203,1202,101
|
|
20250106,130300,206176777,1200,1200,1200,1200,0
|
|
20250106,130200,206176777,1200,1200,1200,1200,1
|
|
20250106,130100,206175577,1203,1203,1203,1203,0
|
|
20250106,130000,206175577,1203,1203,1203,1203,0
|
|
20250106,125900,206175577,1203,1203,1203,1203,0
|
|
20250106,125800,206175577,1203,1203,1203,1203,0
|
|
20250106,125700,206175577,1203,1203,1203,1203,0
|
|
20250106,125600,206175577,1203,1203,1203,1203,0
|
|
20250106,125500,206175577,1203,1203,1203,1203,0
|
|
20250106,125400,206175577,1203,1203,1203,1203,0
|
|
20250106,125300,206175577,1203,1203,1203,1203,0
|
|
20250106,125200,206175577,1203,1200,1203,1200,2001
|
|
20250106,125100,203774374,1203,1203,1203,1203,1
|
|
20250106,125000,203773171,1200,1200,1200,1200,0
|
|
20250106,124900,203773171,1200,1201,1202,1200,8002
|
|
20250106,124800,194163248,1202,1202,1202,1202,0
|
|
20250106,124700,194163248,1202,1202,1202,1202,73
|
|
20250106,124600,194075502,1203,1203,1203,1203,0
|
|
20250106,124500,194075502,1203,1203,1203,1203,1
|
|
20250106,124400,194074299,1201,1202,1202,1201,500
|
|
20250106,124300,193473794,1201,1201,1201,1201,0
|
|
20250106,124200,193473794,1201,1201,1201,1201,24
|
|
20250106,124100,193444970,1202,1202,1202,1202,0
|
|
20250106,124000,193444970,1202,1202,1202,1202,0
|
|
20250106,123900,193444970,1202,1202,1202,1202,0
|
|
20250106,123800,193444970,1202,1202,1202,1202,0
|
|
20250106,123700,193444970,1202,1202,1202,1202,112
|
|
20250106,123600,193310346,1200,1200,1200,1200,0
|
|
20250106,123500,193310346,1200,1200,1200,1200,31
|
|
20250106,123400,193273146,1201,1201,1201,1201,0
|
|
20250106,123300,193273146,1201,1203,1203,1201,1271
|
|
20250106,123200,191744973,1203,1203,1203,1203,55
|
|
20250106,123100,191678808,1203,1203,1203,1203,0
|
|
20250106,123000,191678808,1203,1203,1203,1203,0
|
|
20250106,122900,191678808,1203,1203,1203,1203,0
|
|
20250106,122800,191678808,1203,1203,1203,1203,0
|
|
20250106,122700,191678808,1203,1203,1203,1203,0
|
|
20250106,122600,191678808,1203,1203,1203,1203,0
|
|
20250106,122500,191678808,1203,1203,1203,1203,0
|
|
20250106,122400,191678808,1203,1203,1203,1203,0
|
|
20250106,122300,191678808,1203,1203,1203,1203,0
|
|
20250106,122200,191678808,1203,1203,1203,1203,50
|
|
20250106,122100,191618658,1202,1202,1202,1202,0
|
|
20250106,122000,191618658,1202,1202,1202,1202,0
|
|
20250106,121900,191618658,1202,1202,1202,1202,0
|
|
20250106,121800,191618658,1202,1202,1202,1202,0
|
|
20250106,121700,191618658,1202,1202,1202,1202,300
|
|
20250106,121600,191258058,1202,1202,1202,1202,0
|
|
20250106,121500,191258058,1202,1202,1202,1202,0
|
|
20250106,121400,191258058,1202,1202,1202,1202,111
|
|
20250106,121300,191124636,1202,1202,1202,1202,0
|
|
20250106,121200,191124636,1202,1202,1202,1202,0
|
|
20250106,121100,191124636,1202,1202,1202,1202,7
|
|
20250106,121000,191116222,1202,1202,1202,1202,147
|
|
20250106,120900,190939528,1201,1201,1201,1201,0
|
|
20250106,120800,190939528,1201,1201,1201,1201,0
|
|
20250106,120700,190939528,1201,1201,1201,1201,0
|
|
20250106,120600,190939528,1201,1201,1201,1201,200
|
|
20250106,120500,190699328,1201,1201,1201,1201,0
|
|
20250106,120400,190699328,1201,1201,1201,1201,34
|
|
20250106,120300,190658494,1203,1203,1203,1203,0
|
|
20250106,120200,190658494,1203,1203,1203,1203,0
|
|
20250106,120100,190658494,1203,1203,1203,1203,66
|
|
20250106,120000,190579096,1202,1202,1202,1202,40
|
|
20250106,115900,190531016,1202,1202,1202,1202,111
|
|
20250106,115800,190397594,1202,1202,1202,1202,0
|
|
20250106,115700,190397594,1202,1202,1202,1202,0
|
|
20250106,115600,190397594,1202,1202,1202,1202,0
|
|
20250106,115500,190397594,1202,1202,1202,1202,15
|
|
20250106,115400,190379564,1200,1200,1200,1200,0
|
|
20250106,115300,190379564,1200,1200,1200,1200,0
|
|
20250106,115200,190379564,1200,1200,1200,1200,0
|
|
20250106,115100,190379564,1200,1200,1200,1200,0
|
|
20250106,115000,190379564,1200,1200,1200,1200,0
|
|
20250106,114900,190379564,1200,1200,1200,1200,0
|
|
20250106,114800,190379564,1200,1200,1200,1200,0
|
|
20250106,114700,190379564,1200,1200,1200,1200,0
|
|
20250106,114600,190379564,1200,1200,1200,1200,0
|
|
20250106,114500,190379564,1200,1200,1200,1200,0
|
|
20250106,114400,190379564,1200,1200,1200,1200,0
|
|
20250106,114300,190379564,1200,1200,1200,1200,1224
|
|
20250106,114200,188910764,1201,1201,1201,1200,550
|
|
20250106,114100,188250534,1202,1202,1202,1202,0
|
|
20250106,114000,188250534,1202,1202,1202,1201,880
|
|
20250106,113900,187193274,1203,1203,1203,1203,0
|
|
20250106,113800,187193274,1203,1203,1203,1203,236
|
|
20250106,113700,186909366,1204,1204,1204,1204,0
|
|
20250106,113600,186909366,1204,1204,1204,1204,0
|
|
20250106,113500,186909366,1204,1204,1204,1204,0
|
|
20250106,113400,186909366,1204,1204,1204,1204,0
|
|
20250106,113300,186909366,1204,1204,1204,1204,0
|
|
20250106,113200,186909366,1204,1204,1204,1204,0
|
|
20250106,113100,186909366,1204,1204,1204,1204,200
|
|
20250106,113000,186668566,1204,1204,1204,1204,94
|
|
20250106,112900,186555390,1205,1205,1205,1205,0
|
|
20250106,112800,186555390,1205,1205,1205,1205,0
|
|
20250106,112700,186555390,1205,1205,1205,1205,0
|
|
20250106,112600,186555390,1205,1205,1205,1205,0
|
|
20250106,112500,186555390,1205,1204,1205,1202,3667
|
|
20250106,112400,182141695,1204,1203,1204,1203,110
|
|
20250106,112300,182009355,1202,1202,1202,1202,300
|
|
20250106,112200,181648755,1202,1202,1202,1202,0
|
|
20250106,112100,181648755,1202,1202,1202,1202,1
|
|
20250106,112000,181647553,1203,1203,1203,1203,66
|
|
20250106,111900,181568155,1204,1204,1204,1204,400
|
|
20250106,111800,181086555,1204,1203,1204,1203,1476
|
|
20250106,111700,179310427,1203,1203,1203,1203,140
|
|
20250106,111600,179142007,1200,1200,1200,1200,0
|
|
20250106,111500,179142007,1200,1200,1200,1200,250
|
|
20250106,111400,178842007,1200,1200,1200,1200,0
|
|
20250106,111300,178842007,1200,1200,1200,1200,1
|
|
20250106,111200,178840807,1203,1203,1203,1203,2
|
|
20250106,111100,178838401,1203,1203,1203,1203,84
|
|
20250106,111000,178737349,1204,1204,1204,1204,0
|
|
20250106,110900,178737349,1204,1204,1204,1204,0
|
|
20250106,110800,178737349,1204,1204,1204,1204,0
|
|
20250106,110700,178737349,1204,1204,1204,1204,0
|
|
20250106,110600,178737349,1204,1204,1204,1204,461
|
|
20250106,110500,178182305,1204,1203,1204,1203,1000
|
|
20250106,110400,176979105,1200,1200,1200,1200,0
|
|
20250106,110300,176979105,1200,1200,1200,1200,0
|
|
20250106,110200,176979105,1200,1200,1200,1200,0
|
|
20250106,110100,176979105,1200,1200,1200,1200,0
|
|
20250106,110000,176979105,1200,1200,1200,1200,0
|
|
20250106,105900,176979105,1200,1200,1200,1200,200
|
|
20250106,105800,176739105,1200,1200,1200,1200,2000
|
|
20250106,105700,174339105,1205,1204,1205,1204,2099
|
|
20250106,105600,171811009,1204,1204,1204,1204,1
|
|
20250106,105500,171809805,1200,1200,1200,1200,8382
|
|
20250106,105400,161751405,1200,1200,1200,1200,0
|
|
20250106,105300,161751405,1200,1200,1200,1200,2
|
|
20250106,105200,161749005,1199,1199,1199,1199,1379
|
|
20250106,105100,160095584,1199,1199,1199,1199,0
|
|
20250106,105000,160095584,1199,1199,1199,1199,50
|
|
20250106,104900,160035634,1200,1200,1200,1200,94
|
|
20250106,104800,159922834,1200,1200,1200,1200,0
|
|
20250106,104700,159922834,1200,1200,1200,1200,0
|
|
20250106,104600,159922834,1200,1200,1200,1200,824
|
|
20250106,104500,158934034,1200,1200,1200,1200,17
|
|
20250106,104400,158913634,1200,1200,1200,1200,0
|
|
20250106,104300,158913634,1200,1200,1200,1200,30
|
|
20250106,104200,158877634,1200,1200,1200,1200,100
|
|
20250106,104100,158757634,1204,1204,1204,1204,1
|
|
20250106,104000,158756430,1200,1200,1200,1200,1000
|
|
20250106,103900,157556430,1200,1200,1200,1200,2248
|
|
20250106,103800,154858830,1200,1200,1200,1200,2752
|
|
20250106,103700,151556430,1200,1200,1200,1200,1
|
|
20250106,103600,151555230,1204,1204,1204,1204,0
|
|
20250106,103500,151555230,1204,1204,1204,1204,1000
|
|
20250106,103400,150351230,1204,1204,1204,1204,1
|
|
20250106,103300,150350026,1199,1199,1199,1199,0
|
|
20250106,103200,150350026,1199,1199,1204,1199,175
|
|
20250106,103100,150139771,1199,1200,1200,1199,904
|
|
20250106,103000,149055873,1200,1200,1200,1200,0
|
|
20250106,102900,149055873,1200,1200,1200,1200,700
|
|
20250106,102800,148215873,1204,1204,1204,1204,700
|
|
20250106,102700,147373073,1205,1205,1205,1205,0
|
|
20250106,102600,147373073,1205,1205,1205,1205,0
|
|
20250106,102500,147373073,1205,1205,1205,1205,0
|
|
20250106,102400,147373073,1205,1204,1205,1204,2613
|
|
20250106,102300,144224719,1204,1204,1204,1204,47
|
|
20250106,102200,144168131,1198,1200,1200,1198,4193
|
|
20250106,102100,139144511,1204,1204,1204,1204,0
|
|
20250106,102000,139144511,1204,1203,1204,1203,41
|
|
20250106,101900,139095187,1203,1203,1203,1203,10
|
|
20250106,101800,139083157,1204,1204,1204,1204,145
|
|
20250106,101700,138908577,1204,1203,1204,1203,2879
|
|
20250106,101600,135442670,1204,1204,1204,1204,0
|
|
20250106,101500,135442670,1204,1204,1204,1204,0
|
|
20250106,101400,135442670,1204,1204,1204,1204,90
|
|
20250106,101300,135334310,1203,1203,1203,1203,0
|
|
20250106,101200,135334310,1203,1203,1203,1203,0
|
|
20250106,101100,135334310,1203,1203,1203,1203,4
|
|
20250106,101000,135329498,1201,1201,1201,1201,10
|
|
20250106,100900,135317488,1203,1203,1203,1203,55
|
|
20250106,100800,135251323,1203,1203,1203,1203,200
|
|
20250106,100700,135010723,1205,1198,1205,1198,51
|
|
20250106,100600,134949618,1198,1198,1198,1198,2
|
|
20250106,100500,134947222,1198,1198,1198,1198,0
|
|
20250106,100400,134947222,1198,1198,1198,1198,250
|
|
20250106,100300,134647722,1198,1198,1198,1198,0
|
|
20250106,100200,134647722,1198,1198,1198,1198,0
|
|
20250106,100100,134647722,1198,1199,1199,1198,3000
|
|
20250106,100000,131053717,1205,1205,1205,1205,0
|
|
20250106,095900,131053717,1205,1205,1205,1205,21
|
|
20250106,095800,131028412,1205,1205,1205,1205,0
|
|
20250106,095700,131028412,1205,1205,1205,1205,81
|
|
20250106,095600,130930807,1205,1205,1205,1205,0
|
|
20250106,095500,130930807,1205,1204,1205,1204,2
|
|
20250106,095400,130928398,1197,1197,1197,1197,1
|
|
20250106,095300,130927201,1196,1206,1206,1196,696
|
|
20250106,095200,130094130,1200,1200,1206,1200,106
|
|
20250106,095100,129966924,1206,1206,1206,1206,0
|
|
20250106,095000,129966924,1206,1200,1206,1200,10
|
|
20250106,094900,129954896,1199,1206,1206,1199,58
|
|
20250106,094800,129885297,1206,1206,1206,1206,5
|
|
20250106,094700,129879267,1207,1207,1207,1207,306
|
|
20250106,094600,129509925,1207,1207,1207,1207,1
|
|
20250106,094500,129508718,1200,1200,1200,1200,850
|
|
20250106,094400,128488718,1200,1201,1201,1200,15000
|
|
20250106,094300,110488708,1207,1205,1207,1205,4982
|
|
20250106,094200,104485357,1205,1205,1205,1205,10
|
|
20250106,094100,104473307,1205,1204,1205,1204,15
|
|
20250106,094000,104455237,1204,1204,1204,1204,428
|
|
20250106,093900,103939925,1204,1200,1204,1200,10367
|
|
20250106,093800,91493394,1200,1200,1200,1200,1000
|
|
20250106,093700,90293394,1202,1203,1203,1202,21
|
|
20250106,093600,90268142,1202,1201,1202,1201,7348
|
|
20250106,093500,81438426,1201,1201,1201,1201,50
|
|
20250106,093400,81378376,1201,1198,1201,1198,1479
|
|
20250106,093300,79603943,1198,1199,1201,1198,896
|
|
20250106,093200,78529660,1199,1200,1201,1199,7044
|
|
20250106,093100,70081854,1200,1196,1200,1195,16766
|
|
20250106,093000,49989348,1195,1195,1195,1195,3000
|
|
20250106,092900,46404348,1195,1194,1195,1194,13723
|
|
20250106,092800,30015363,1195,1195,1195,1195,0
|
|
20250106,092700,30015363,1195,1195,1195,1195,128
|
|
20250106,092600,29862403,1195,1195,1195,1195,0
|
|
20250106,092500,29862403,1195,1195,1195,1195,1
|
|
20250106,092400,29861208,1189,1189,1189,1189,5
|
|
20250106,092300,29855263,1187,1196,1196,1187,668
|
|
20250106,092200,29057100,1196,1196,1196,1196,100
|
|
20250106,092100,28937500,1195,1195,1195,1195,3210
|
|
20250106,092000,25101550,1195,1190,1195,1182,2147
|
|
20250106,091900,22539913,1182,1188,1191,1182,6500
|
|
20250106,091800,14808172,1188,1188,1188,1188,1868
|
|
20250106,091700,12588988,1189,1189,1189,1189,0
|
|
20250106,091600,12588988,1189,1189,1189,1189,161
|
|
20250106,091500,12397559,1188,1188,1188,1188,737
|
|
20250106,091400,11522003,1188,1188,1188,1188,0
|
|
20250106,091300,11522003,1188,1188,1188,1188,2
|
|
20250106,091200,11519627,1188,1188,1188,1188,180
|
|
20250106,091100,11305787,1188,1185,1188,1185,136
|
|
20250106,091000,11144383,1188,1188,1188,1188,0
|
|
20250106,090900,11144383,1188,1185,1188,1185,1300
|
|
20250106,090800,9601536,1185,1185,1185,1185,147
|
|
20250106,090700,9427341,1174,1174,1174,1174,0
|
|
20250106,090600,9427341,1174,1174,1174,1174,0
|
|
20250106,090500,9427341,1174,1185,1185,1174,92
|
|
20250106,090400,9319267,1174,1174,1174,1174,0
|
|
20250106,090300,9319267,1174,1174,1174,1174,6
|
|
20250106,090200,9312223,1177,1177,1177,1177,0
|
|
20250106,090100,9312223,1177,1188,1188,1172,853
|
|
20250106,090000,8300972,1179,1172,1179,1170,7077
|