675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,201200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,201100,1258268410,8940,8940,8940,8940,0
|
|
20250113,201000,1258268410,8940,8940,8940,8940,0
|
|
20250113,200900,1258268410,8940,8940,8940,8940,0
|
|
20250113,200800,1258268410,8940,8940,8940,8940,0
|
|
20250113,200700,1258268410,8940,8940,8940,8940,0
|
|
20250113,200600,1258268410,8940,8940,8940,8940,0
|
|
20250113,200500,1258268410,8940,8940,8940,8940,0
|
|
20250113,200400,1258268410,8940,8940,8940,8940,0
|
|
20250113,200300,1258268410,8940,8940,8940,8940,0
|
|
20250113,200200,1258268410,8940,8940,8940,8940,0
|
|
20250113,200100,1258268410,8940,8940,8940,8940,0
|
|
20250113,200000,1258268410,8940,8940,8940,8940,0
|
|
20250113,195900,1258268410,8940,8940,8940,8940,0
|
|
20250113,195800,1258268410,8940,8940,8940,8940,0
|
|
20250113,195700,1258268410,8940,8940,8940,8940,0
|
|
20250113,195600,1258268410,8940,8940,8940,8940,0
|
|
20250113,195500,1258268410,8940,8940,8940,8940,0
|
|
20250113,195400,1258268410,8940,8940,8940,8940,0
|
|
20250113,195300,1258268410,8940,8940,8940,8940,0
|
|
20250113,195200,1258268410,8940,8940,8940,8940,0
|
|
20250113,195100,1258268410,8940,8940,8940,8940,0
|
|
20250113,195000,1258268410,8940,8940,8940,8940,0
|
|
20250113,194900,1258268410,8940,8940,8940,8940,0
|
|
20250113,194800,1258268410,8940,8940,8940,8940,0
|
|
20250113,194700,1258268410,8940,8940,8940,8940,0
|
|
20250113,194600,1258268410,8940,8940,8940,8940,0
|
|
20250113,194500,1258268410,8940,8940,8940,8940,0
|
|
20250113,194400,1258268410,8940,8940,8940,8940,0
|
|
20250113,194300,1258268410,8940,8940,8940,8940,0
|
|
20250113,194200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,194100,1258268410,8940,8940,8940,8940,0
|
|
20250113,194000,1258268410,8940,8940,8940,8940,0
|
|
20250113,193900,1258268410,8940,8940,8940,8940,0
|
|
20250113,193800,1258268410,8940,8940,8940,8940,0
|
|
20250113,193700,1258268410,8940,8940,8940,8940,0
|
|
20250113,193600,1258268410,8940,8940,8940,8940,0
|
|
20250113,193500,1258268410,8940,8940,8940,8940,0
|
|
20250113,193400,1258268410,8940,8940,8940,8940,0
|
|
20250113,193300,1258268410,8940,8940,8940,8940,0
|
|
20250113,193200,1258268410,8940,8940,8940,8940,0
|
|
20250113,193100,1258268410,8940,8940,8940,8940,0
|
|
20250113,193000,1258268410,8940,8940,8940,8940,0
|
|
20250113,192900,1258268410,8940,8940,8940,8940,0
|
|
20250113,192800,1258268410,8940,8940,8940,8940,0
|
|
20250113,192700,1258268410,8940,8940,8940,8940,0
|
|
20250113,192600,1258268410,8940,8940,8940,8940,0
|
|
20250113,192500,1258268410,8940,8940,8940,8940,0
|
|
20250113,192400,1258268410,8940,8940,8940,8940,0
|
|
20250113,192300,1258268410,8940,8940,8940,8940,0
|
|
20250113,192200,1258268410,8940,8940,8940,8940,0
|
|
20250113,192100,1258268410,8940,8940,8940,8940,0
|
|
20250113,192000,1258268410,8940,8940,8940,8940,0
|
|
20250113,191900,1258268410,8940,8940,8940,8940,0
|
|
20250113,191800,1258268410,8940,8940,8940,8940,0
|
|
20250113,191700,1258268410,8940,8940,8940,8940,0
|
|
20250113,191600,1258268410,8940,8940,8940,8940,0
|
|
20250113,191500,1258268410,8940,8940,8940,8940,0
|
|
20250113,191400,1258268410,8940,8940,8940,8940,0
|
|
20250113,191300,1258268410,8940,8940,8940,8940,0
|
|
20250113,191200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,191100,1258268410,8940,8940,8940,8940,0
|
|
20250113,191000,1258268410,8940,8940,8940,8940,0
|
|
20250113,190900,1258268410,8940,8940,8940,8940,0
|
|
20250113,190800,1258268410,8940,8940,8940,8940,0
|
|
20250113,190700,1258268410,8940,8940,8940,8940,0
|
|
20250113,190600,1258268410,8940,8940,8940,8940,0
|
|
20250113,190500,1258268410,8940,8940,8940,8940,0
|
|
20250113,190400,1258268410,8940,8940,8940,8940,0
|
|
20250113,190300,1258268410,8940,8940,8940,8940,0
|
|
20250113,190200,1258268410,8940,8940,8940,8940,0
|
|
20250113,190100,1258268410,8940,8940,8940,8940,0
|
|
20250113,190000,1258268410,8940,8940,8940,8940,0
|
|
20250113,185900,1258268410,8940,8940,8940,8940,0
|
|
20250113,185800,1258268410,8940,8940,8940,8940,0
|
|
20250113,185700,1258268410,8940,8940,8940,8940,0
|
|
20250113,185600,1258268410,8940,8940,8940,8940,0
|
|
20250113,185500,1258268410,8940,8940,8940,8940,0
|
|
20250113,185400,1258268410,8940,8940,8940,8940,0
|
|
20250113,185300,1258268410,8940,8940,8940,8940,0
|
|
20250113,185200,1258268410,8940,8940,8940,8940,0
|
|
20250113,185100,1258268410,8940,8940,8940,8940,0
|
|
20250113,185000,1258268410,8940,8940,8940,8940,0
|
|
20250113,184900,1258268410,8940,8940,8940,8940,0
|
|
20250113,184800,1258268410,8940,8940,8940,8940,0
|
|
20250113,184700,1258268410,8940,8940,8940,8940,0
|
|
20250113,184600,1258268410,8940,8940,8940,8940,0
|
|
20250113,184500,1258268410,8940,8940,8940,8940,0
|
|
20250113,184400,1258268410,8940,8940,8940,8940,0
|
|
20250113,184300,1258268410,8940,8940,8940,8940,0
|
|
20250113,184200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,184100,1258268410,8940,8940,8940,8940,0
|
|
20250113,184000,1258268410,8940,8940,8940,8940,0
|
|
20250113,183900,1258268410,8940,8940,8940,8940,0
|
|
20250113,183800,1258268410,8940,8940,8940,8940,0
|
|
20250113,183700,1258268410,8940,8940,8940,8940,0
|
|
20250113,183600,1258268410,8940,8940,8940,8940,0
|
|
20250113,183500,1258268410,8940,8940,8940,8940,0
|
|
20250113,183400,1258268410,8940,8940,8940,8940,0
|
|
20250113,183300,1258268410,8940,8940,8940,8940,0
|
|
20250113,183200,1258268410,8940,8940,8940,8940,0
|
|
20250113,183100,1258268410,8940,8940,8940,8940,0
|
|
20250113,183000,1258268410,8940,8940,8940,8940,0
|
|
20250113,182900,1258268410,8940,8940,8940,8940,0
|
|
20250113,182800,1258268410,8940,8940,8940,8940,0
|
|
20250113,182700,1258268410,8940,8940,8940,8940,0
|
|
20250113,182600,1258268410,8940,8940,8940,8940,0
|
|
20250113,182500,1258268410,8940,8940,8940,8940,0
|
|
20250113,182400,1258268410,8940,8940,8940,8940,0
|
|
20250113,182300,1258268410,8940,8940,8940,8940,0
|
|
20250113,182200,1258268410,8940,8940,8940,8940,0
|
|
20250113,182100,1258268410,8940,8940,8940,8940,0
|
|
20250113,182000,1258268410,8940,8940,8940,8940,0
|
|
20250113,181900,1258268410,8940,8940,8940,8940,0
|
|
20250113,181800,1258268410,8940,8940,8940,8940,0
|
|
20250113,181700,1258268410,8940,8940,8940,8940,0
|
|
20250113,181600,1258268410,8940,8940,8940,8940,0
|
|
20250113,181500,1258268410,8940,8940,8940,8940,0
|
|
20250113,181400,1258268410,8940,8940,8940,8940,0
|
|
20250113,181300,1258268410,8940,8940,8940,8940,0
|
|
20250113,181200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,181100,1258268410,8940,8940,8940,8940,0
|
|
20250113,181000,1258268410,8940,8940,8940,8940,0
|
|
20250113,180900,1258268410,8940,8940,8940,8940,0
|
|
20250113,180800,1258268410,8940,8940,8940,8940,0
|
|
20250113,180700,1258268410,8940,8940,8940,8940,0
|
|
20250113,180600,1258268410,8940,8940,8940,8940,0
|
|
20250113,180500,1258268410,8940,8940,8940,8940,0
|
|
20250113,180400,1258268410,8940,8940,8940,8940,0
|
|
20250113,180300,1258268410,8940,8940,8940,8940,0
|
|
20250113,180200,1258268410,8940,8940,8940,8940,0
|
|
20250113,180100,1258268410,8940,8940,8940,8940,0
|
|
20250113,180000,1258268410,8940,8940,8940,8940,0
|
|
20250113,175900,1258268410,8940,8940,8940,8940,0
|
|
20250113,175800,1258268410,8940,8940,8940,8940,0
|
|
20250113,175700,1258268410,8940,8940,8940,8940,0
|
|
20250113,175600,1258268410,8940,8940,8940,8940,0
|
|
20250113,175500,1258268410,8940,8940,8940,8940,0
|
|
20250113,175400,1258268410,8940,8940,8940,8940,0
|
|
20250113,175300,1258268410,8940,8940,8940,8940,0
|
|
20250113,175200,1258268410,8940,8940,8940,8940,0
|
|
20250113,175100,1258268410,8940,8940,8940,8940,0
|
|
20250113,175000,1258268410,8940,8940,8940,8940,0
|
|
20250113,174900,1258268410,8940,8940,8940,8940,0
|
|
20250113,174800,1258268410,8940,8940,8940,8940,0
|
|
20250113,174700,1258268410,8940,8940,8940,8940,0
|
|
20250113,174600,1258268410,8940,8940,8940,8940,0
|
|
20250113,174500,1258268410,8940,8940,8940,8940,0
|
|
20250113,174400,1258268410,8940,8940,8940,8940,0
|
|
20250113,174300,1258268410,8940,8940,8940,8940,0
|
|
20250113,174200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,174100,1258268410,8940,8940,8940,8940,0
|
|
20250113,174000,1258268410,8940,8940,8940,8940,0
|
|
20250113,173900,1258268410,8940,8940,8940,8940,0
|
|
20250113,173800,1258268410,8940,8940,8940,8940,0
|
|
20250113,173700,1258268410,8940,8940,8940,8940,0
|
|
20250113,173600,1258268410,8940,8940,8940,8940,0
|
|
20250113,173500,1258268410,8940,8940,8940,8940,0
|
|
20250113,173400,1258268410,8940,8940,8940,8940,0
|
|
20250113,173300,1258268410,8940,8940,8940,8940,0
|
|
20250113,173200,1258268410,8940,8940,8940,8940,0
|
|
20250113,173100,1258268410,8940,8940,8940,8940,0
|
|
20250113,173000,1258268410,8940,8940,8940,8940,0
|
|
20250113,172900,1258268410,8940,8940,8940,8940,0
|
|
20250113,172800,1258268410,8940,8940,8940,8940,0
|
|
20250113,172700,1258268410,8940,8940,8940,8940,0
|
|
20250113,172600,1258268410,8940,8940,8940,8940,0
|
|
20250113,172500,1258268410,8940,8940,8940,8940,0
|
|
20250113,172400,1258268410,8940,8940,8940,8940,0
|
|
20250113,172300,1258268410,8940,8940,8940,8940,0
|
|
20250113,172200,1258268410,8940,8940,8940,8940,0
|
|
20250113,172100,1258268410,8940,8940,8940,8940,0
|
|
20250113,172000,1258268410,8940,8940,8940,8940,0
|
|
20250113,171900,1258268410,8940,8940,8940,8940,0
|
|
20250113,171800,1258268410,8940,8940,8940,8940,0
|
|
20250113,171700,1258268410,8940,8940,8940,8940,0
|
|
20250113,171600,1258268410,8940,8940,8940,8940,0
|
|
20250113,171500,1258268410,8940,8940,8940,8940,0
|
|
20250113,171400,1258268410,8940,8940,8940,8940,0
|
|
20250113,171300,1258268410,8940,8940,8940,8940,0
|
|
20250113,171200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,171100,1258268410,8940,8940,8940,8940,0
|
|
20250113,171000,1258268410,8940,8940,8940,8940,0
|
|
20250113,170900,1258268410,8940,8940,8940,8940,0
|
|
20250113,170800,1258268410,8940,8940,8940,8940,0
|
|
20250113,170700,1258268410,8940,8940,8940,8940,0
|
|
20250113,170600,1258268410,8940,8940,8940,8940,0
|
|
20250113,170500,1258268410,8940,8940,8940,8940,0
|
|
20250113,170400,1258268410,8940,8940,8940,8940,0
|
|
20250113,170300,1258268410,8940,8940,8940,8940,0
|
|
20250113,170200,1258268410,8940,8940,8940,8940,0
|
|
20250113,170100,1258268410,8940,8940,8940,8940,0
|
|
20250113,170000,1258268410,8940,8940,8940,8940,0
|
|
20250113,165900,1258268410,8940,8940,8940,8940,0
|
|
20250113,165800,1258268410,8940,8940,8940,8940,0
|
|
20250113,165700,1258268410,8940,8940,8940,8940,0
|
|
20250113,165600,1258268410,8940,8940,8940,8940,0
|
|
20250113,165500,1258268410,8940,8940,8940,8940,0
|
|
20250113,165400,1258268410,8940,8940,8940,8940,0
|
|
20250113,165300,1258268410,8940,8940,8940,8940,0
|
|
20250113,165200,1258268410,8940,8940,8940,8940,0
|
|
20250113,165100,1258268410,8940,8940,8940,8940,0
|
|
20250113,165000,1258268410,8940,8940,8940,8940,0
|
|
20250113,164900,1258268410,8940,8940,8940,8940,0
|
|
20250113,164800,1258268410,8940,8940,8940,8940,0
|
|
20250113,164700,1258268410,8940,8940,8940,8940,0
|
|
20250113,164600,1258268410,8940,8940,8940,8940,0
|
|
20250113,164500,1258268410,8940,8940,8940,8940,0
|
|
20250113,164400,1258268410,8940,8940,8940,8940,0
|
|
20250113,164300,1258268410,8940,8940,8940,8940,0
|
|
20250113,164200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,164100,1258268410,8940,8940,8940,8940,0
|
|
20250113,164000,1258268410,8940,8940,8940,8940,0
|
|
20250113,163900,1258268410,8940,8940,8940,8940,0
|
|
20250113,163800,1258268410,8940,8940,8940,8940,0
|
|
20250113,163700,1258268410,8940,8940,8940,8940,0
|
|
20250113,163600,1258268410,8940,8940,8940,8940,0
|
|
20250113,163500,1258268410,8940,8940,8940,8940,0
|
|
20250113,163400,1258268410,8940,8940,8940,8940,0
|
|
20250113,163300,1258268410,8940,8940,8940,8940,0
|
|
20250113,163200,1258268410,8940,8940,8940,8940,0
|
|
20250113,163100,1258268410,8940,8940,8940,8940,0
|
|
20250113,163000,1258268410,8940,8940,8940,8940,0
|
|
20250113,162900,1258268410,8940,8940,8940,8940,0
|
|
20250113,162800,1258268410,8940,8940,8940,8940,0
|
|
20250113,162700,1258268410,8940,8940,8940,8940,0
|
|
20250113,162600,1258268410,8940,8940,8940,8940,0
|
|
20250113,162500,1258268410,8940,8940,8940,8940,0
|
|
20250113,162400,1258268410,8940,8940,8940,8940,0
|
|
20250113,162300,1258268410,8940,8940,8940,8940,0
|
|
20250113,162200,1258268410,8940,8940,8940,8940,0
|
|
20250113,162100,1258268410,8940,8940,8940,8940,0
|
|
20250113,162000,1258268410,8940,8940,8940,8940,0
|
|
20250113,161900,1258268410,8940,8940,8940,8940,0
|
|
20250113,161800,1258268410,8940,8940,8940,8940,0
|
|
20250113,161700,1258268410,8940,8940,8940,8940,0
|
|
20250113,161600,1258268410,8940,8940,8940,8940,0
|
|
20250113,161500,1258268410,8940,8940,8940,8940,0
|
|
20250113,161400,1258268410,8940,8940,8940,8940,0
|
|
20250113,161300,1258268410,8940,8940,8940,8940,0
|
|
20250113,161200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,161100,1258268410,8940,8940,8940,8940,0
|
|
20250113,161000,1258268410,8940,8940,8940,8940,0
|
|
20250113,160900,1258268410,8940,8940,8940,8940,0
|
|
20250113,160800,1258268410,8940,8940,8940,8940,0
|
|
20250113,160700,1258268410,8940,8940,8940,8940,0
|
|
20250113,160600,1258268410,8940,8940,8940,8940,0
|
|
20250113,160500,1258268410,8940,8940,8940,8940,0
|
|
20250113,160400,1258268410,8940,8940,8940,8940,0
|
|
20250113,160300,1258268410,8940,8940,8940,8940,0
|
|
20250113,160200,1258268410,8940,8940,8940,8940,0
|
|
20250113,160100,1258268410,8940,8940,8940,8940,0
|
|
20250113,160000,1258268410,8940,8940,8940,8940,0
|
|
20250113,155900,1258268410,8940,8940,8940,8940,0
|
|
20250113,155800,1258268410,8940,8940,8940,8940,0
|
|
20250113,155700,1258268410,8940,8940,8940,8940,0
|
|
20250113,155600,1258268410,8940,8940,8940,8940,0
|
|
20250113,155500,1258268410,8940,8940,8940,8940,0
|
|
20250113,155400,1258268410,8940,8940,8940,8940,0
|
|
20250113,155300,1258268410,8940,8940,8940,8940,0
|
|
20250113,155200,1258268410,8940,8940,8940,8940,0
|
|
20250113,155100,1258268410,8940,8940,8940,8940,0
|
|
20250113,155000,1258268410,8940,8940,8940,8940,0
|
|
20250113,154900,1258268410,8940,8940,8940,8940,0
|
|
20250113,154800,1258268410,8940,8940,8940,8940,0
|
|
20250113,154700,1258268410,8940,8940,8940,8940,0
|
|
20250113,154600,1258268410,8940,8940,8940,8940,0
|
|
20250113,154500,1258268410,8940,8940,8940,8940,0
|
|
20250113,154400,1258268410,8940,8940,8940,8940,0
|
|
20250113,154300,1258268410,8940,8940,8940,8940,0
|
|
20250113,154200,1258268410,8940,8940,8940,8940,3071
|
|
20250113,154100,1258268410,8940,8940,8940,8940,0
|
|
20250113,154000,1258268410,8940,8940,8940,8940,0
|
|
20250113,153900,1258268410,8940,8940,8940,8940,0
|
|
20250113,153800,1258268410,8940,8940,8940,8940,0
|
|
20250113,153700,1258268410,8940,8940,8940,8940,0
|
|
20250113,153600,1258268410,8940,8940,8940,8940,0
|
|
20250113,153500,1258268410,8940,8940,8940,8940,0
|
|
20250113,153400,1258268410,8940,8940,8940,8940,0
|
|
20250113,153300,1258268410,8940,8940,8940,8940,0
|
|
20250113,153200,1258268410,8940,8940,8940,8940,0
|
|
20250113,153100,1258268410,8940,8940,8940,8940,0
|
|
20250113,153000,1258268410,8940,8940,8940,8940,3071
|
|
20250113,152900,1230813670,8820,8820,8820,8820,0
|
|
20250113,152800,1230813670,8820,8820,8820,8820,0
|
|
20250113,152700,1230813670,8820,8820,8820,8820,0
|
|
20250113,152600,1230813670,8820,8820,8820,8820,0
|
|
20250113,152500,1230813670,8820,8820,8820,8820,0
|
|
20250113,152400,1230813670,8820,8820,8820,8820,0
|
|
20250113,152300,1230813670,8820,8820,8820,8820,0
|
|
20250113,152200,1230813670,8820,8820,8820,8820,0
|
|
20250113,152100,1230813670,8820,8820,8820,8820,0
|
|
20250113,152000,1230813670,8820,8820,8820,8820,0
|
|
20250113,151900,1230813670,8820,8820,8830,8820,347
|
|
20250113,151800,1227751800,8830,8830,8830,8820,201
|
|
20250113,151700,1225976980,8880,8880,8880,8880,0
|
|
20250113,151600,1225976980,8880,8880,8880,8880,11
|
|
20250113,151500,1225879300,8890,8890,8890,8890,124
|
|
20250113,151400,1224776940,8820,8860,8860,8820,381
|
|
20250113,151300,1221413500,8820,8820,8860,8820,209
|
|
20250113,151200,1219570080,8890,8830,8890,8820,101
|
|
20250113,151100,1218679160,8820,8880,8890,8820,516
|
|
20250113,151000,1214097190,8880,8880,8880,8880,1
|
|
20250113,150900,1214088310,8830,8890,8910,8830,307
|
|
20250113,150800,1211359740,8910,8910,8910,8910,0
|
|
20250113,150700,1211359740,8910,8910,8910,8910,0
|
|
20250113,150600,1211359740,8910,8890,8910,8890,203
|
|
20250113,150500,1209555050,8850,8890,8890,8850,207
|
|
20250113,150400,1207716820,8850,8850,8850,8850,200
|
|
20250113,150300,1205946820,8820,8830,8830,8820,201
|
|
20250113,150200,1204173000,8820,8840,8840,8820,270
|
|
20250113,150100,1201790070,8850,8850,8850,8850,27
|
|
20250113,150000,1201551120,8890,8890,8890,8890,35
|
|
20250113,145900,1201239970,8890,8890,8890,8890,10
|
|
20250113,145800,1201151070,8890,8910,8920,8880,577
|
|
20250113,145700,1196019390,8920,8900,8920,8900,228
|
|
20250113,145600,1193985910,8880,8820,8880,8820,1396
|
|
20250113,145500,1181605580,8830,8830,8830,8830,425
|
|
20250113,145400,1177852830,8840,8850,8850,8830,458
|
|
20250113,145300,1173804440,8850,8870,8870,8850,60
|
|
20250113,145200,1173272440,8880,8880,8880,8880,0
|
|
20250113,145100,1173272440,8880,8820,8880,8820,493
|
|
20250113,145000,1168904630,8820,8750,8820,8750,140
|
|
20250113,144900,1167674770,8740,8750,8750,8740,438
|
|
20250113,144800,1163845340,8770,8770,8770,8770,0
|
|
20250113,144700,1163845340,8770,8770,8770,8770,0
|
|
20250113,144600,1163845340,8770,8760,8770,8760,50
|
|
20250113,144500,1163406870,8760,8760,8760,8760,1
|
|
20250113,144400,1163398110,8750,8750,8760,8750,163
|
|
20250113,144300,1161971850,8740,8740,8740,8740,100
|
|
20250113,144200,1161097850,8740,8740,8740,8740,200
|
|
20250113,144100,1159349850,8750,8750,8750,8750,1
|
|
20250113,144000,1159341100,8720,8730,8730,8710,500
|
|
20250113,143900,1154979400,8730,8770,8770,8730,61
|
|
20250113,143800,1154446830,8730,8740,8770,8730,187
|
|
20250113,143700,1152813200,8730,8730,8730,8730,50
|
|
20250113,143600,1152376700,8730,8730,8730,8730,1
|
|
20250113,143500,1152367970,8730,8720,8730,8720,60
|
|
20250113,143400,1151844730,8700,8710,8710,8700,177
|
|
20250113,143300,1150304330,8700,8700,8700,8700,0
|
|
20250113,143200,1150304330,8700,8700,8700,8700,20
|
|
20250113,143100,1150130330,8710,8710,8710,8710,0
|
|
20250113,143000,1150130330,8710,8720,8720,8710,20
|
|
20250113,142900,1149955940,8700,8700,8700,8700,0
|
|
20250113,142800,1149955940,8700,8720,8720,8700,70
|
|
20250113,142700,1149346860,8720,8720,8720,8720,1
|
|
20250113,142600,1149338140,8700,8720,8720,8700,128
|
|
20250113,142500,1148224170,8720,8720,8720,8720,1
|
|
20250113,142400,1148215450,8690,8720,8730,8690,386
|
|
20250113,142300,1144858490,8720,8720,8720,8720,9
|
|
20250113,142200,1144780010,8720,8720,8720,8720,8
|
|
20250113,142100,1144710250,8720,8700,8720,8700,3
|
|
20250113,142000,1144684110,8700,8710,8720,8700,105
|
|
20250113,141900,1143770500,8700,8710,8730,8700,4
|
|
20250113,141800,1143735660,8700,8690,8730,8690,170
|
|
20250113,141700,1142256600,8700,8700,8700,8700,60
|
|
20250113,141600,1141734600,8700,8730,8730,8700,279
|
|
20250113,141500,1139306850,8730,8710,8730,8710,182
|
|
20250113,141400,1137719410,8710,8770,8770,8710,1123
|
|
20250113,141300,1127933010,8770,8820,8830,8730,896
|
|
20250113,141200,1120107330,8830,8830,8830,8830,8
|
|
20250113,141100,1120036690,8830,8830,8830,8830,7
|
|
20250113,141000,1119974880,8830,8830,8830,8830,8
|
|
20250113,140900,1119904240,8830,8820,8830,8760,52
|
|
20250113,140800,1119447870,8820,8820,8820,8770,37
|
|
20250113,140700,1119122980,8820,8820,8820,8820,8
|
|
20250113,140600,1119052420,8820,8820,8820,8820,8
|
|
20250113,140500,1118981860,8820,8820,8820,8820,13
|
|
20250113,140400,1118867200,8820,8830,8830,8820,9
|
|
20250113,140300,1118787740,8830,8830,8830,8830,12
|
|
20250113,140200,1118681780,8830,8830,8830,8830,8
|
|
20250113,140100,1118611140,8830,8790,8830,8790,262
|
|
20250113,140000,1116307960,8790,8790,8790,8790,0
|
|
20250113,135900,1116307960,8790,8790,8790,8790,1
|
|
20250113,135800,1116299170,8790,8790,8790,8790,9
|
|
20250113,135700,1116220060,8790,8790,8790,8790,0
|
|
20250113,135600,1116220060,8790,8790,8790,8790,1
|
|
20250113,135500,1116211270,8790,8730,8790,8730,128
|
|
20250113,135400,1115093770,8730,8760,8780,8730,1350
|
|
20250113,135300,1103277960,8780,8790,8790,8770,701
|
|
20250113,135200,1097125550,8790,8800,8800,8790,247
|
|
20250113,135100,1094953110,8800,8790,8800,8790,21
|
|
20250113,135000,1094768510,8800,8790,8800,8790,327
|
|
20250113,134900,1091893160,8800,8800,8800,8800,444
|
|
20250113,134800,1087985960,8840,8840,8840,8840,1
|
|
20250113,134700,1087977120,8810,8840,8840,8790,1793
|
|
20250113,134600,1072192810,8840,8890,8890,8840,70
|
|
20250113,134500,1071573470,8840,8840,8840,8840,0
|
|
20250113,134400,1071573470,8840,8840,8840,8840,160
|
|
20250113,134300,1070159070,8850,8850,8850,8850,0
|
|
20250113,134200,1070159070,8850,8850,8850,8850,1
|
|
20250113,134100,1070150220,8840,8840,8840,8840,2
|
|
20250113,134000,1070132540,8900,8900,8900,8900,0
|
|
20250113,133900,1070132540,8900,8900,8900,8900,100
|
|
20250113,133800,1069242540,8900,8900,8900,8900,100
|
|
20250113,133700,1068352540,8900,8900,8900,8900,0
|
|
20250113,133600,1068352540,8900,8900,8900,8900,0
|
|
20250113,133500,1068352540,8900,8900,8900,8900,501
|
|
20250113,133400,1063893640,8900,8900,8900,8900,0
|
|
20250113,133300,1063893640,8900,8900,8900,8900,0
|
|
20250113,133200,1063893640,8900,8900,8900,8900,0
|
|
20250113,133100,1063893640,8900,8900,8900,8900,0
|
|
20250113,133000,1063893640,8900,8820,8900,8820,442
|
|
20250113,132900,1059962980,8820,8820,8820,8820,83
|
|
20250113,132800,1059230920,8810,8830,8830,8810,1243
|
|
20250113,132700,1048277300,8830,8880,8880,8830,51
|
|
20250113,132600,1047825540,8910,8910,8910,8910,1
|
|
20250113,132500,1047816630,8900,8900,8900,8900,100
|
|
20250113,132400,1046926630,8900,8910,8930,8900,151
|
|
20250113,132300,1045580750,8920,8900,8920,8880,1000
|
|
20250113,132200,1036679690,8900,8860,8920,8860,359
|
|
20250113,132100,1033489310,8860,8860,8860,8860,200
|
|
20250113,132000,1031717310,8860,8840,8860,8840,82
|
|
20250113,131900,1030992200,8860,8860,8860,8860,0
|
|
20250113,131800,1030992200,8860,8860,8860,8860,0
|
|
20250113,131700,1030992200,8860,8850,8860,8810,217
|
|
20250113,131600,1029074450,8850,8820,8850,8810,1493
|
|
20250113,131500,1015920990,8820,8820,8820,8820,50
|
|
20250113,131400,1015479990,8860,8860,8860,8860,0
|
|
20250113,131300,1015479990,8860,8860,8860,8860,2
|
|
20250113,131200,1015462270,8800,8810,8810,8800,53
|
|
20250113,131100,1014995850,8810,8850,8850,8810,13
|
|
20250113,131000,1014881280,8860,8860,8860,8860,0
|
|
20250113,130900,1014881280,8860,8860,8860,8860,0
|
|
20250113,130800,1014881280,8860,8810,8860,8790,1896
|
|
20250113,130700,998194600,8810,8810,8810,8810,115
|
|
20250113,130600,997181450,8800,8820,8820,8800,230
|
|
20250113,130500,995156040,8870,8850,8870,8820,344
|
|
20250113,130400,992119250,8870,8870,8870,8870,2
|
|
20250113,130300,992101510,8890,8890,8890,8890,0
|
|
20250113,130200,992101510,8890,8890,8890,8890,0
|
|
20250113,130100,992101510,8890,8860,8890,8830,181
|
|
20250113,130000,990499440,8860,8860,8860,8860,70
|
|
20250113,125900,989879240,8860,8880,8890,8860,1002
|
|
20250113,125800,980993000,8890,8900,8900,8890,32
|
|
20250113,125700,980708510,8900,8910,8920,8900,186
|
|
20250113,125600,979049810,8910,8910,8910,8910,0
|
|
20250113,125500,979049810,8910,8910,8910,8910,0
|
|
20250113,125400,979049810,8910,8910,8920,8910,8
|
|
20250113,125300,978978500,8910,8910,8910,8910,90
|
|
20250113,125200,978176600,8910,8890,8910,8890,174
|
|
20250113,125100,976627750,8890,8880,8890,8880,3
|
|
20250113,125000,976601100,8880,8890,8890,8880,11
|
|
20250113,124900,976503410,8890,8890,8890,8890,166
|
|
20250113,124800,975027670,8890,8890,8890,8890,353
|
|
20250113,124700,971889500,8890,8890,8890,8890,350
|
|
20250113,124600,968778000,8900,8900,8900,8900,109
|
|
20250113,124500,967807900,8920,8890,8920,8890,1464
|
|
20250113,124400,954788290,8890,8890,8890,8890,46
|
|
20250113,124300,954379350,8900,8900,8900,8900,0
|
|
20250113,124200,954379350,8900,8900,8900,8900,51
|
|
20250113,124100,953925450,8870,8870,8870,8870,161
|
|
20250113,124000,952497380,8870,8880,8880,8870,10
|
|
20250113,123900,952408630,8920,8920,8920,8920,6
|
|
20250113,123800,952355110,8920,8920,8920,8920,0
|
|
20250113,123700,952355110,8920,8900,8920,8900,20
|
|
20250113,123600,952176930,8910,8880,8910,8870,822
|
|
20250113,123500,944881690,8880,8900,8910,8880,127
|
|
20250113,123400,943751850,8900,8940,8940,8890,18
|
|
20250113,123300,943591380,8950,8900,8950,8900,5
|
|
20250113,123200,943546830,8900,8910,8910,8900,20
|
|
20250113,123100,943368730,8980,8980,8980,8980,0
|
|
20250113,123000,943368730,8980,8980,8980,8980,0
|
|
20250113,122900,943368730,8980,8980,8980,8980,11
|
|
20250113,122800,943269950,8920,8980,8980,8920,69
|
|
20250113,122700,942654410,8980,8940,8980,8920,160
|
|
20250113,122600,941227100,8950,8980,8990,8950,230
|
|
20250113,122500,939167390,8990,9010,9010,8990,404
|
|
20250113,122400,935534390,9010,9010,9010,9010,0
|
|
20250113,122300,935534390,9010,9010,9010,9010,970
|
|
20250113,122200,926794690,9010,9030,9030,9010,41
|
|
20250113,122100,926425260,9040,9040,9040,9040,18
|
|
20250113,122000,926262540,9040,9020,9040,9000,1473
|
|
20250113,121900,912992890,9040,9010,9040,9010,14
|
|
20250113,121800,912866720,9050,9040,9050,9040,102
|
|
20250113,121700,911944630,9030,9050,9050,9030,300
|
|
20250113,121600,909230370,9050,9070,9080,9050,350
|
|
20250113,121500,906060810,9080,9020,9080,9020,860
|
|
20250113,121400,898280490,9030,9030,9030,9030,5
|
|
20250113,121300,898235340,9020,9040,9040,9020,144
|
|
20250113,121200,896934700,9040,9040,9040,9030,561
|
|
20250113,121100,891865400,9040,9000,9040,9000,1874
|
|
20250113,121000,874961320,9000,9010,9010,9000,63
|
|
20250113,120900,874394050,9000,8990,9020,8990,3017
|
|
20250113,120800,847205830,8990,8920,8990,8920,1623
|
|
20250113,120700,832638850,8920,8920,8920,8920,22
|
|
20250113,120600,832442610,8930,8900,8930,8900,59
|
|
20250113,120500,831917230,8910,8910,8910,8910,51
|
|
20250113,120400,831462820,8910,8920,8920,8910,40
|
|
20250113,120300,831106040,8920,8930,8930,8920,32
|
|
20250113,120200,830820580,8910,8920,8920,8910,31
|
|
20250113,120100,830544360,8930,8930,8930,8930,0
|
|
20250113,120000,830544360,8930,8930,8930,8930,37
|
|
20250113,115900,830213950,8940,8910,8940,8910,41
|
|
20250113,115800,829848590,8920,8920,8940,8920,37
|
|
20250113,115700,829518530,8920,8920,8920,8920,65
|
|
20250113,115600,828938730,8910,8930,8940,8910,76
|
|
20250113,115500,828259740,8940,8940,8940,8940,22
|
|
20250113,115400,828063060,8940,8910,8940,8910,100
|
|
20250113,115300,827169540,8930,8890,8930,8880,94
|
|
20250113,115200,826331530,8930,8930,8930,8930,1
|
|
20250113,115100,826322600,8940,8940,8940,8940,0
|
|
20250113,115000,826322600,8940,8940,8940,8940,8
|
|
20250113,114900,826251080,8940,8900,8940,8900,100
|
|
20250113,114800,825359560,8920,8870,8920,8860,176
|
|
20250113,114700,823799170,8970,8910,8970,8910,2650
|
|
20250113,114600,800089720,8920,8850,8920,8850,1000
|
|
20250113,114500,791183960,8800,8800,8800,8800,100
|
|
20250113,114400,790303960,8850,8850,8850,8850,1
|
|
20250113,114300,790295110,8790,8840,8840,8790,1503
|
|
20250113,114200,777053610,8830,8830,8830,8830,100
|
|
20250113,114100,776170610,8860,8830,8860,8830,67
|
|
20250113,114000,775577140,8830,8850,8870,8830,1051
|
|
20250113,113900,766283920,8860,8870,8870,8860,66
|
|
20250113,113800,765699120,8910,8910,8910,8910,3
|
|
20250113,113700,765672390,8920,8900,8920,8870,1509
|
|
20250113,113600,752283820,8900,8930,8930,8900,408
|
|
20250113,113500,748647540,8920,8920,8920,8920,108
|
|
20250113,113400,747684180,8920,8920,8920,8920,5
|
|
20250113,113300,747639580,8920,8960,8960,8920,25
|
|
20250113,113200,747416380,8950,8980,8980,8900,3823
|
|
20250113,113100,713357880,8980,8970,8980,8970,337
|
|
20250113,113000,710333270,8980,8910,8980,8910,2973
|
|
20250113,112900,683696660,8910,8900,8910,8880,726
|
|
20250113,112800,677239780,8900,8960,8960,8900,323
|
|
20250113,112700,674360410,8930,8900,8960,8900,1609
|
|
20250113,112600,659982630,8900,8900,8900,8900,107
|
|
20250113,112500,659030330,8900,8920,8920,8900,72
|
|
20250113,112400,658388190,8900,8900,8900,8900,92
|
|
20250113,112300,657569390,8920,8900,8920,8900,201
|
|
20250113,112200,655780470,8920,8880,8920,8880,125
|
|
20250113,112100,654667540,8880,8860,8880,8860,159
|
|
20250113,112000,653257510,8870,8880,8880,8870,166
|
|
20250113,111900,651784590,8910,8910,8920,8870,1624
|
|
20250113,111800,637359790,8900,8920,8920,8900,16
|
|
20250113,111700,637217330,8920,8890,8920,8890,89
|
|
20250113,111600,636426090,8920,8920,8920,8920,201
|
|
20250113,111500,634633170,8920,8890,8920,8890,30
|
|
20250113,111400,634366120,8920,8910,8930,8890,608
|
|
20250113,111300,628947810,8910,8910,8910,8910,5
|
|
20250113,111200,628903260,8880,8910,8920,8880,598
|
|
20250113,111100,623588900,8930,8930,8930,8930,1829
|
|
20250113,111000,607255930,8940,8950,8950,8930,473
|
|
20250113,110900,603025210,8960,8930,8960,8930,679
|
|
20250113,110800,596948450,8930,8930,8960,8930,307
|
|
20250113,110700,594203890,8930,8960,8960,8880,255
|
|
20250113,110600,591934070,8950,8950,8950,8890,289
|
|
20250113,110500,589353940,8950,8900,8950,8890,310
|
|
20250113,110400,586593260,8930,8900,8960,8900,143
|
|
20250113,110300,585320410,8960,8950,8960,8950,261
|
|
20250113,110200,582984220,8950,8950,8950,8950,26
|
|
20250113,110100,582751520,8880,8920,8960,8880,1737
|
|
20250113,110000,567282900,8970,8960,8970,8900,1791
|
|
20250113,105900,551294820,8970,8930,8970,8930,483
|
|
20250113,105800,546975150,8930,8900,8930,8900,740
|
|
20250113,105700,540370990,8920,8930,8930,8880,405
|
|
20250113,105600,536765730,8940,8920,8940,8870,1011
|
|
20250113,105500,527778340,8920,8910,8930,8870,1443
|
|
20250113,105400,514959350,8930,8890,8930,8860,2283
|
|
20250113,105300,494641470,8880,8770,8880,8730,2963
|
|
20250113,105200,468675260,8730,8790,8790,8730,664
|
|
20250113,105100,462852100,8750,8980,8980,8750,1442
|
|
20250113,105000,450099030,8880,8870,8990,8870,3468
|
|
20250113,104900,419067920,8870,8800,8870,8750,1927
|
|
20250113,104800,402070960,8800,8790,8860,8720,4574
|
|
20250113,104700,361799690,8720,8560,8820,8560,5909
|
|
20250113,104600,310400070,8560,8530,8560,8530,131
|
|
20250113,104500,309282020,8530,8490,8530,8490,500
|
|
20250113,104400,305025640,8490,8440,8490,8440,519
|
|
20250113,104300,300644470,8440,8430,8440,8420,602
|
|
20250113,104200,295574590,8440,8440,8440,8440,1000
|
|
20250113,104100,287134590,8440,8470,8470,8440,622
|
|
20250113,104000,281881250,8470,8470,8470,8470,0
|
|
20250113,103900,281881250,8470,8460,8470,8460,13
|
|
20250113,103800,281771160,8470,8470,8470,8470,163
|
|
20250113,103700,280390550,8460,8460,8460,8460,144
|
|
20250113,103600,279172310,8450,8450,8450,8450,1099
|
|
20250113,103500,269885760,8450,8450,8450,8450,3
|
|
20250113,103400,269860410,8440,8440,8440,8440,0
|
|
20250113,103300,269860410,8440,8440,8440,8440,1015
|
|
20250113,103200,261293810,8440,8430,8440,8430,2
|
|
20250113,103100,261276940,8420,8420,8420,8420,0
|
|
20250113,103000,261276940,8420,8420,8420,8420,433
|
|
20250113,102900,257631080,8420,8420,8420,8420,0
|
|
20250113,102800,257631080,8420,8420,8420,8420,0
|
|
20250113,102700,257631080,8420,8420,8420,8420,1
|
|
20250113,102600,257622660,8420,8420,8420,8420,376
|
|
20250113,102500,254456740,8420,8420,8420,8420,61
|
|
20250113,102400,253943120,8410,8410,8410,8410,2
|
|
20250113,102300,253926300,8420,8420,8420,8420,0
|
|
20250113,102200,253926300,8420,8430,8440,8420,138
|
|
20250113,102100,252763550,8420,8420,8420,8420,41
|
|
20250113,102000,252418330,8420,8420,8420,8420,15
|
|
20250113,101900,252292030,8440,8430,8440,8430,792
|
|
20250113,101800,245607700,8440,8440,8440,8440,539
|
|
20250113,101700,241058540,8440,8440,8440,8440,0
|
|
20250113,101600,241058540,8440,8440,8440,8440,0
|
|
20250113,101500,241058540,8440,8440,8440,8440,35
|
|
20250113,101400,240763140,8410,8440,8440,8410,3
|
|
20250113,101300,240737850,8440,8440,8440,8440,0
|
|
20250113,101200,240737850,8440,8440,8440,8440,0
|
|
20250113,101100,240737850,8440,8440,8440,8440,0
|
|
20250113,101000,240737850,8440,8430,8440,8430,16
|
|
20250113,100900,240602960,8430,8430,8430,8430,0
|
|
20250113,100800,240602960,8430,8430,8430,8430,41
|
|
20250113,100700,240257330,8430,8430,8430,8430,10
|
|
20250113,100600,240173030,8440,8440,8440,8440,0
|
|
20250113,100500,240173030,8440,8410,8440,8400,317
|
|
20250113,100400,237507640,8410,8410,8410,8400,500
|
|
20250113,100300,233303970,8410,8410,8410,8410,552
|
|
20250113,100200,228661650,8420,8410,8420,8410,110
|
|
20250113,100100,227735550,8410,8410,8410,8410,0
|
|
20250113,100000,227735550,8410,8410,8410,8410,3
|
|
20250113,095900,227710320,8420,8420,8420,8420,1005
|
|
20250113,095800,219248220,8420,8420,8420,8420,239
|
|
20250113,095700,217235840,8420,8420,8420,8420,231
|
|
20250113,095600,215290820,8420,8440,8440,8420,48
|
|
20250113,095500,214886080,8440,8440,8440,8440,188
|
|
20250113,095400,213299360,8440,8440,8440,8440,70
|
|
20250113,095300,212708560,8440,8410,8440,8410,52
|
|
20250113,095200,212271180,8410,8410,8410,8410,1
|
|
20250113,095100,212262770,8400,8440,8440,8400,51
|
|
20250113,095000,211832370,8440,8430,8440,8430,100
|
|
20250113,094900,210988380,8440,8380,8440,8380,76
|
|
20250113,094800,210347000,8460,8460,8460,8460,1
|
|
20250113,094700,210338540,8460,8460,8460,8460,0
|
|
20250113,094600,210338540,8460,8450,8460,8450,170
|
|
20250113,094500,208902010,8460,8400,8460,8380,24
|
|
20250113,094400,208700400,8470,8460,8470,8460,52
|
|
20250113,094300,208260410,8400,8400,8400,8400,58
|
|
20250113,094200,207773210,8470,8450,8470,8450,350
|
|
20250113,094100,204809230,8450,8410,8450,8410,46
|
|
20250113,094000,204422190,8410,8420,8420,8400,279
|
|
20250113,093900,202075810,8470,8440,8470,8400,801
|
|
20250113,093800,195336640,8470,8470,8470,8470,60
|
|
20250113,093700,194828440,8460,8460,8460,8460,12
|
|
20250113,093600,194726920,8460,8460,8460,8460,0
|
|
20250113,093500,194726920,8460,8460,8460,8460,24
|
|
20250113,093400,194523880,8440,8440,8440,8440,624
|
|
20250113,093300,189257320,8440,8440,8440,8440,10
|
|
20250113,093200,189172920,8440,8440,8440,8440,0
|
|
20250113,093100,189172920,8440,8440,8440,8440,59
|
|
20250113,093000,188674960,8440,8440,8440,8440,2
|
|
20250113,092900,188658080,8440,8410,8440,8410,62
|
|
20250113,092800,188134830,8440,8440,8440,8440,1
|
|
20250113,092700,188126390,8410,8440,8440,8410,59
|
|
20250113,092600,187630140,8410,8410,8410,8410,1
|
|
20250113,092500,187621730,8440,8440,8440,8440,1
|
|
20250113,092400,187613290,8440,8440,8440,8440,0
|
|
20250113,092300,187613290,8440,8440,8460,8430,330
|
|
20250113,092200,184828150,8440,8440,8440,8440,13
|
|
20250113,092100,184718430,8430,8430,8430,8430,4
|
|
20250113,092000,184684710,8430,8470,8470,8420,352
|
|
20250113,091900,181713890,8480,8480,8480,8480,52
|
|
20250113,091800,181272930,8480,8480,8480,8480,0
|
|
20250113,091700,181272930,8480,8480,8480,8480,0
|
|
20250113,091600,181272930,8480,8500,8500,8480,1006
|
|
20250113,091500,172732540,8530,8500,8530,8490,515
|
|
20250113,091400,168357710,8500,8510,8510,8500,285
|
|
20250113,091300,165933610,8510,8510,8510,8500,530
|
|
20250113,091200,161427410,8540,8570,8580,8540,1157
|
|
20250113,091100,151541500,8580,8610,8640,8550,1556
|
|
20250113,091000,138227430,8660,8600,8660,8600,207
|
|
20250113,090900,136438110,8600,8650,8660,8600,129
|
|
20250113,090800,135327540,8600,8650,8660,8600,35
|
|
20250113,090700,135024820,8660,8640,8660,8640,502
|
|
20250113,090600,130684350,8640,8560,8640,8560,2153
|
|
20250113,090500,112252940,8610,8610,8640,8560,373
|
|
20250113,090400,109056350,8610,8610,8630,8550,3535
|
|
20250113,090300,78601850,8620,8600,8620,8580,2592
|
|
20250113,090200,56306940,8600,8600,8600,8540,293
|
|
20250113,090100,53788940,8610,8560,8610,8500,1961
|
|
20250113,090000,36980000,8560,8560,8560,8560,3725
|