670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,210600,1771320810,5260,5260,5260,5260,0
|
|
20250102,210500,1771320810,5260,5260,5260,5260,0
|
|
20250102,210400,1771320810,5260,5260,5260,5260,0
|
|
20250102,210300,1771320810,5260,5260,5260,5260,0
|
|
20250102,210200,1771320810,5260,5260,5260,5260,0
|
|
20250102,210100,1771320810,5260,5260,5260,5260,0
|
|
20250102,210000,1771320810,5260,5260,5260,5260,0
|
|
20250102,205900,1771320810,5260,5260,5260,5260,0
|
|
20250102,205800,1771320810,5260,5260,5260,5260,0
|
|
20250102,205700,1771320810,5260,5260,5260,5260,0
|
|
20250102,205600,1771320810,5260,5260,5260,5260,0
|
|
20250102,205500,1771320810,5260,5260,5260,5260,0
|
|
20250102,205400,1771320810,5260,5260,5260,5260,0
|
|
20250102,205300,1771320810,5260,5260,5260,5260,0
|
|
20250102,205200,1771320810,5260,5260,5260,5260,0
|
|
20250102,205100,1771320810,5260,5260,5260,5260,0
|
|
20250102,205000,1771320810,5260,5260,5260,5260,0
|
|
20250102,204900,1771320810,5260,5260,5260,5260,0
|
|
20250102,204800,1771320810,5260,5260,5260,5260,0
|
|
20250102,204700,1771320810,5260,5260,5260,5260,0
|
|
20250102,204600,1771320810,5260,5260,5260,5260,0
|
|
20250102,204500,1771320810,5260,5260,5260,5260,0
|
|
20250102,204400,1771320810,5260,5260,5260,5260,0
|
|
20250102,204300,1771320810,5260,5260,5260,5260,0
|
|
20250102,204200,1771320810,5260,5260,5260,5260,0
|
|
20250102,204100,1771320810,5260,5260,5260,5260,0
|
|
20250102,204000,1771320810,5260,5260,5260,5260,0
|
|
20250102,203900,1771320810,5260,5260,5260,5260,0
|
|
20250102,203800,1771320810,5260,5260,5260,5260,0
|
|
20250102,203700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,203600,1771320810,5260,5260,5260,5260,0
|
|
20250102,203500,1771320810,5260,5260,5260,5260,0
|
|
20250102,203400,1771320810,5260,5260,5260,5260,0
|
|
20250102,203300,1771320810,5260,5260,5260,5260,0
|
|
20250102,203200,1771320810,5260,5260,5260,5260,0
|
|
20250102,203100,1771320810,5260,5260,5260,5260,0
|
|
20250102,203000,1771320810,5260,5260,5260,5260,0
|
|
20250102,202900,1771320810,5260,5260,5260,5260,0
|
|
20250102,202800,1771320810,5260,5260,5260,5260,0
|
|
20250102,202700,1771320810,5260,5260,5260,5260,0
|
|
20250102,202600,1771320810,5260,5260,5260,5260,0
|
|
20250102,202500,1771320810,5260,5260,5260,5260,0
|
|
20250102,202400,1771320810,5260,5260,5260,5260,0
|
|
20250102,202300,1771320810,5260,5260,5260,5260,0
|
|
20250102,202200,1771320810,5260,5260,5260,5260,0
|
|
20250102,202100,1771320810,5260,5260,5260,5260,0
|
|
20250102,202000,1771320810,5260,5260,5260,5260,0
|
|
20250102,201900,1771320810,5260,5260,5260,5260,0
|
|
20250102,201800,1771320810,5260,5260,5260,5260,0
|
|
20250102,201700,1771320810,5260,5260,5260,5260,0
|
|
20250102,201600,1771320810,5260,5260,5260,5260,0
|
|
20250102,201500,1771320810,5260,5260,5260,5260,0
|
|
20250102,201400,1771320810,5260,5260,5260,5260,0
|
|
20250102,201300,1771320810,5260,5260,5260,5260,0
|
|
20250102,201200,1771320810,5260,5260,5260,5260,0
|
|
20250102,201100,1771320810,5260,5260,5260,5260,0
|
|
20250102,201000,1771320810,5260,5260,5260,5260,0
|
|
20250102,200900,1771320810,5260,5260,5260,5260,0
|
|
20250102,200800,1771320810,5260,5260,5260,5260,0
|
|
20250102,200700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,200600,1771320810,5260,5260,5260,5260,0
|
|
20250102,200500,1771320810,5260,5260,5260,5260,0
|
|
20250102,200400,1771320810,5260,5260,5260,5260,0
|
|
20250102,200300,1771320810,5260,5260,5260,5260,0
|
|
20250102,200200,1771320810,5260,5260,5260,5260,0
|
|
20250102,200100,1771320810,5260,5260,5260,5260,0
|
|
20250102,200000,1771320810,5260,5260,5260,5260,0
|
|
20250102,195900,1771320810,5260,5260,5260,5260,0
|
|
20250102,195800,1771320810,5260,5260,5260,5260,0
|
|
20250102,195700,1771320810,5260,5260,5260,5260,0
|
|
20250102,195600,1771320810,5260,5260,5260,5260,0
|
|
20250102,195500,1771320810,5260,5260,5260,5260,0
|
|
20250102,195400,1771320810,5260,5260,5260,5260,0
|
|
20250102,195300,1771320810,5260,5260,5260,5260,0
|
|
20250102,195200,1771320810,5260,5260,5260,5260,0
|
|
20250102,195100,1771320810,5260,5260,5260,5260,0
|
|
20250102,195000,1771320810,5260,5260,5260,5260,0
|
|
20250102,194900,1771320810,5260,5260,5260,5260,0
|
|
20250102,194800,1771320810,5260,5260,5260,5260,0
|
|
20250102,194700,1771320810,5260,5260,5260,5260,0
|
|
20250102,194600,1771320810,5260,5260,5260,5260,0
|
|
20250102,194500,1771320810,5260,5260,5260,5260,0
|
|
20250102,194400,1771320810,5260,5260,5260,5260,0
|
|
20250102,194300,1771320810,5260,5260,5260,5260,0
|
|
20250102,194200,1771320810,5260,5260,5260,5260,0
|
|
20250102,194100,1771320810,5260,5260,5260,5260,0
|
|
20250102,194000,1771320810,5260,5260,5260,5260,0
|
|
20250102,193900,1771320810,5260,5260,5260,5260,0
|
|
20250102,193800,1771320810,5260,5260,5260,5260,0
|
|
20250102,193700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,193600,1771320810,5260,5260,5260,5260,0
|
|
20250102,193500,1771320810,5260,5260,5260,5260,0
|
|
20250102,193400,1771320810,5260,5260,5260,5260,0
|
|
20250102,193300,1771320810,5260,5260,5260,5260,0
|
|
20250102,193200,1771320810,5260,5260,5260,5260,0
|
|
20250102,193100,1771320810,5260,5260,5260,5260,0
|
|
20250102,193000,1771320810,5260,5260,5260,5260,0
|
|
20250102,192900,1771320810,5260,5260,5260,5260,0
|
|
20250102,192800,1771320810,5260,5260,5260,5260,0
|
|
20250102,192700,1771320810,5260,5260,5260,5260,0
|
|
20250102,192600,1771320810,5260,5260,5260,5260,0
|
|
20250102,192500,1771320810,5260,5260,5260,5260,0
|
|
20250102,192400,1771320810,5260,5260,5260,5260,0
|
|
20250102,192300,1771320810,5260,5260,5260,5260,0
|
|
20250102,192200,1771320810,5260,5260,5260,5260,0
|
|
20250102,192100,1771320810,5260,5260,5260,5260,0
|
|
20250102,192000,1771320810,5260,5260,5260,5260,0
|
|
20250102,191900,1771320810,5260,5260,5260,5260,0
|
|
20250102,191800,1771320810,5260,5260,5260,5260,0
|
|
20250102,191700,1771320810,5260,5260,5260,5260,0
|
|
20250102,191600,1771320810,5260,5260,5260,5260,0
|
|
20250102,191500,1771320810,5260,5260,5260,5260,0
|
|
20250102,191400,1771320810,5260,5260,5260,5260,0
|
|
20250102,191300,1771320810,5260,5260,5260,5260,0
|
|
20250102,191200,1771320810,5260,5260,5260,5260,0
|
|
20250102,191100,1771320810,5260,5260,5260,5260,0
|
|
20250102,191000,1771320810,5260,5260,5260,5260,0
|
|
20250102,190900,1771320810,5260,5260,5260,5260,0
|
|
20250102,190800,1771320810,5260,5260,5260,5260,0
|
|
20250102,190700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,190600,1771320810,5260,5260,5260,5260,0
|
|
20250102,190500,1771320810,5260,5260,5260,5260,0
|
|
20250102,190400,1771320810,5260,5260,5260,5260,0
|
|
20250102,190300,1771320810,5260,5260,5260,5260,0
|
|
20250102,190200,1771320810,5260,5260,5260,5260,0
|
|
20250102,190100,1771320810,5260,5260,5260,5260,0
|
|
20250102,190000,1771320810,5260,5260,5260,5260,0
|
|
20250102,185900,1771320810,5260,5260,5260,5260,0
|
|
20250102,185800,1771320810,5260,5260,5260,5260,0
|
|
20250102,185700,1771320810,5260,5260,5260,5260,0
|
|
20250102,185600,1771320810,5260,5260,5260,5260,0
|
|
20250102,185500,1771320810,5260,5260,5260,5260,0
|
|
20250102,185400,1771320810,5260,5260,5260,5260,0
|
|
20250102,185300,1771320810,5260,5260,5260,5260,0
|
|
20250102,185200,1771320810,5260,5260,5260,5260,0
|
|
20250102,185100,1771320810,5260,5260,5260,5260,0
|
|
20250102,185000,1771320810,5260,5260,5260,5260,0
|
|
20250102,184900,1771320810,5260,5260,5260,5260,0
|
|
20250102,184800,1771320810,5260,5260,5260,5260,0
|
|
20250102,184700,1771320810,5260,5260,5260,5260,0
|
|
20250102,184600,1771320810,5260,5260,5260,5260,0
|
|
20250102,184500,1771320810,5260,5260,5260,5260,0
|
|
20250102,184400,1771320810,5260,5260,5260,5260,0
|
|
20250102,184300,1771320810,5260,5260,5260,5260,0
|
|
20250102,184200,1771320810,5260,5260,5260,5260,0
|
|
20250102,184100,1771320810,5260,5260,5260,5260,0
|
|
20250102,184000,1771320810,5260,5260,5260,5260,0
|
|
20250102,183900,1771320810,5260,5260,5260,5260,0
|
|
20250102,183800,1771320810,5260,5260,5260,5260,0
|
|
20250102,183700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,183600,1771320810,5260,5260,5260,5260,0
|
|
20250102,183500,1771320810,5260,5260,5260,5260,0
|
|
20250102,183400,1771320810,5260,5260,5260,5260,0
|
|
20250102,183300,1771320810,5260,5260,5260,5260,0
|
|
20250102,183200,1771320810,5260,5260,5260,5260,0
|
|
20250102,183100,1771320810,5260,5260,5260,5260,0
|
|
20250102,183000,1771320810,5260,5260,5260,5260,0
|
|
20250102,182900,1771320810,5260,5260,5260,5260,0
|
|
20250102,182800,1771320810,5260,5260,5260,5260,0
|
|
20250102,182700,1771320810,5260,5260,5260,5260,0
|
|
20250102,182600,1771320810,5260,5260,5260,5260,0
|
|
20250102,182500,1771320810,5260,5260,5260,5260,0
|
|
20250102,182400,1771320810,5260,5260,5260,5260,0
|
|
20250102,182300,1771320810,5260,5260,5260,5260,0
|
|
20250102,182200,1771320810,5260,5260,5260,5260,0
|
|
20250102,182100,1771320810,5260,5260,5260,5260,0
|
|
20250102,182000,1771320810,5260,5260,5260,5260,0
|
|
20250102,181900,1771320810,5260,5260,5260,5260,0
|
|
20250102,181800,1771320810,5260,5260,5260,5260,0
|
|
20250102,181700,1771320810,5260,5260,5260,5260,0
|
|
20250102,181600,1771320810,5260,5260,5260,5260,0
|
|
20250102,181500,1771320810,5260,5260,5260,5260,0
|
|
20250102,181400,1771320810,5260,5260,5260,5260,0
|
|
20250102,181300,1771320810,5260,5260,5260,5260,0
|
|
20250102,181200,1771320810,5260,5260,5260,5260,0
|
|
20250102,181100,1771320810,5260,5260,5260,5260,0
|
|
20250102,181000,1771320810,5260,5260,5260,5260,0
|
|
20250102,180900,1771320810,5260,5260,5260,5260,0
|
|
20250102,180800,1771320810,5260,5260,5260,5260,0
|
|
20250102,180700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,180600,1771320810,5260,5260,5260,5260,0
|
|
20250102,180500,1771320810,5260,5260,5260,5260,0
|
|
20250102,180400,1771320810,5260,5260,5260,5260,0
|
|
20250102,180300,1771320810,5260,5260,5260,5260,0
|
|
20250102,180200,1771320810,5260,5260,5260,5260,0
|
|
20250102,180100,1771320810,5260,5260,5260,5260,0
|
|
20250102,180000,1771320810,5260,5260,5260,5260,0
|
|
20250102,175900,1771320810,5260,5260,5260,5260,0
|
|
20250102,175800,1771320810,5260,5260,5260,5260,0
|
|
20250102,175700,1771320810,5260,5260,5260,5260,0
|
|
20250102,175600,1771320810,5260,5260,5260,5260,0
|
|
20250102,175500,1771320810,5260,5260,5260,5260,0
|
|
20250102,175400,1771320810,5260,5260,5260,5260,0
|
|
20250102,175300,1771320810,5260,5260,5260,5260,0
|
|
20250102,175200,1771320810,5260,5260,5260,5260,0
|
|
20250102,175100,1771320810,5260,5260,5260,5260,0
|
|
20250102,175000,1771320810,5260,5260,5260,5260,0
|
|
20250102,174900,1771320810,5260,5260,5260,5260,0
|
|
20250102,174800,1771320810,5260,5260,5260,5260,0
|
|
20250102,174700,1771320810,5260,5260,5260,5260,0
|
|
20250102,174600,1771320810,5260,5260,5260,5260,0
|
|
20250102,174500,1771320810,5260,5260,5260,5260,0
|
|
20250102,174400,1771320810,5260,5260,5260,5260,0
|
|
20250102,174300,1771320810,5260,5260,5260,5260,0
|
|
20250102,174200,1771320810,5260,5260,5260,5260,0
|
|
20250102,174100,1771320810,5260,5260,5260,5260,0
|
|
20250102,174000,1771320810,5260,5260,5260,5260,0
|
|
20250102,173900,1771320810,5260,5260,5260,5260,0
|
|
20250102,173800,1771320810,5260,5260,5260,5260,0
|
|
20250102,173700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,173600,1771320810,5260,5260,5260,5260,0
|
|
20250102,173500,1771320810,5260,5260,5260,5260,0
|
|
20250102,173400,1771320810,5260,5260,5260,5260,0
|
|
20250102,173300,1771320810,5260,5260,5260,5260,0
|
|
20250102,173200,1771320810,5260,5260,5260,5260,0
|
|
20250102,173100,1771320810,5260,5260,5260,5260,0
|
|
20250102,173000,1771320810,5260,5260,5260,5260,0
|
|
20250102,172900,1771320810,5260,5260,5260,5260,0
|
|
20250102,172800,1771320810,5260,5260,5260,5260,0
|
|
20250102,172700,1771320810,5260,5260,5260,5260,0
|
|
20250102,172600,1771320810,5260,5260,5260,5260,0
|
|
20250102,172500,1771320810,5260,5260,5260,5260,0
|
|
20250102,172400,1771320810,5260,5260,5260,5260,0
|
|
20250102,172300,1771320810,5260,5260,5260,5260,0
|
|
20250102,172200,1771320810,5260,5260,5260,5260,0
|
|
20250102,172100,1771320810,5260,5260,5260,5260,0
|
|
20250102,172000,1771320810,5260,5260,5260,5260,0
|
|
20250102,171900,1771320810,5260,5260,5260,5260,0
|
|
20250102,171800,1771320810,5260,5260,5260,5260,0
|
|
20250102,171700,1771320810,5260,5260,5260,5260,0
|
|
20250102,171600,1771320810,5260,5260,5260,5260,0
|
|
20250102,171500,1771320810,5260,5260,5260,5260,0
|
|
20250102,171400,1771320810,5260,5260,5260,5260,0
|
|
20250102,171300,1771320810,5260,5260,5260,5260,0
|
|
20250102,171200,1771320810,5260,5260,5260,5260,0
|
|
20250102,171100,1771320810,5260,5260,5260,5260,0
|
|
20250102,171000,1771320810,5260,5260,5260,5260,0
|
|
20250102,170900,1771320810,5260,5260,5260,5260,0
|
|
20250102,170800,1771320810,5260,5260,5260,5260,0
|
|
20250102,170700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,170600,1771320810,5260,5260,5260,5260,0
|
|
20250102,170500,1771320810,5260,5260,5260,5260,0
|
|
20250102,170400,1771320810,5260,5260,5260,5260,0
|
|
20250102,170300,1771320810,5260,5260,5260,5260,0
|
|
20250102,170200,1771320810,5260,5260,5260,5260,0
|
|
20250102,170100,1771320810,5260,5260,5260,5260,0
|
|
20250102,170000,1771320810,5260,5260,5260,5260,0
|
|
20250102,165900,1771320810,5260,5260,5260,5260,0
|
|
20250102,165800,1771320810,5260,5260,5260,5260,0
|
|
20250102,165700,1771320810,5260,5260,5260,5260,0
|
|
20250102,165600,1771320810,5260,5260,5260,5260,0
|
|
20250102,165500,1771320810,5260,5260,5260,5260,0
|
|
20250102,165400,1771320810,5260,5260,5260,5260,0
|
|
20250102,165300,1771320810,5260,5260,5260,5260,0
|
|
20250102,165200,1771320810,5260,5260,5260,5260,0
|
|
20250102,165100,1771320810,5260,5260,5260,5260,0
|
|
20250102,165000,1771320810,5260,5260,5260,5260,0
|
|
20250102,164900,1771320810,5260,5260,5260,5260,0
|
|
20250102,164800,1771320810,5260,5260,5260,5260,0
|
|
20250102,164700,1771320810,5260,5260,5260,5260,0
|
|
20250102,164600,1771320810,5260,5260,5260,5260,0
|
|
20250102,164500,1771320810,5260,5260,5260,5260,0
|
|
20250102,164400,1771320810,5260,5260,5260,5260,0
|
|
20250102,164300,1771320810,5260,5260,5260,5260,0
|
|
20250102,164200,1771320810,5260,5260,5260,5260,0
|
|
20250102,164100,1771320810,5260,5260,5260,5260,0
|
|
20250102,164000,1771320810,5260,5260,5260,5260,0
|
|
20250102,163900,1771320810,5260,5260,5260,5260,0
|
|
20250102,163800,1771320810,5260,5260,5260,5260,0
|
|
20250102,163700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,163600,1771320810,5260,5260,5260,5260,0
|
|
20250102,163500,1771320810,5260,5260,5260,5260,0
|
|
20250102,163400,1771320810,5260,5260,5260,5260,0
|
|
20250102,163300,1771320810,5260,5260,5260,5260,0
|
|
20250102,163200,1771320810,5260,5260,5260,5260,0
|
|
20250102,163100,1771320810,5260,5260,5260,5260,0
|
|
20250102,163000,1771320810,5260,5260,5260,5260,0
|
|
20250102,162900,1771320810,5260,5260,5260,5260,0
|
|
20250102,162800,1771320810,5260,5260,5260,5260,0
|
|
20250102,162700,1771320810,5260,5260,5260,5260,0
|
|
20250102,162600,1771320810,5260,5260,5260,5260,0
|
|
20250102,162500,1771320810,5260,5260,5260,5260,0
|
|
20250102,162400,1771320810,5260,5260,5260,5260,0
|
|
20250102,162300,1771320810,5260,5260,5260,5260,0
|
|
20250102,162200,1771320810,5260,5260,5260,5260,0
|
|
20250102,162100,1771320810,5260,5260,5260,5260,0
|
|
20250102,162000,1771320810,5260,5260,5260,5260,0
|
|
20250102,161900,1771320810,5260,5260,5260,5260,0
|
|
20250102,161800,1771320810,5260,5260,5260,5260,0
|
|
20250102,161700,1771320810,5260,5260,5260,5260,0
|
|
20250102,161600,1771320810,5260,5260,5260,5260,0
|
|
20250102,161500,1771320810,5260,5260,5260,5260,0
|
|
20250102,161400,1771320810,5260,5260,5260,5260,0
|
|
20250102,161300,1771320810,5260,5260,5260,5260,0
|
|
20250102,161200,1771320810,5260,5260,5260,5260,0
|
|
20250102,161100,1771320810,5260,5260,5260,5260,0
|
|
20250102,161000,1771320810,5260,5260,5260,5260,0
|
|
20250102,160900,1771320810,5260,5260,5260,5260,0
|
|
20250102,160800,1771320810,5260,5260,5260,5260,0
|
|
20250102,160700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,160600,1771320810,5260,5260,5260,5260,0
|
|
20250102,160500,1771320810,5260,5260,5260,5260,0
|
|
20250102,160400,1771320810,5260,5260,5260,5260,0
|
|
20250102,160300,1771320810,5260,5260,5260,5260,0
|
|
20250102,160200,1771320810,5260,5260,5260,5260,0
|
|
20250102,160100,1771320810,5260,5260,5260,5260,0
|
|
20250102,160000,1771320810,5260,5260,5260,5260,0
|
|
20250102,155900,1771320810,5260,5260,5260,5260,0
|
|
20250102,155800,1771320810,5260,5260,5260,5260,0
|
|
20250102,155700,1771320810,5260,5260,5260,5260,0
|
|
20250102,155600,1771320810,5260,5260,5260,5260,0
|
|
20250102,155500,1771320810,5260,5260,5260,5260,0
|
|
20250102,155400,1771320810,5260,5260,5260,5260,0
|
|
20250102,155300,1771320810,5260,5260,5260,5260,0
|
|
20250102,155200,1771320810,5260,5260,5260,5260,0
|
|
20250102,155100,1771320810,5260,5260,5260,5260,0
|
|
20250102,155000,1771320810,5260,5260,5260,5260,0
|
|
20250102,154900,1771320810,5260,5260,5260,5260,0
|
|
20250102,154800,1771320810,5260,5260,5260,5260,0
|
|
20250102,154700,1771320810,5260,5260,5260,5260,0
|
|
20250102,154600,1771320810,5260,5260,5260,5260,0
|
|
20250102,154500,1771320810,5260,5260,5260,5260,0
|
|
20250102,154400,1771320810,5260,5260,5260,5260,0
|
|
20250102,154300,1771320810,5260,5260,5260,5260,0
|
|
20250102,154200,1771320810,5260,5260,5260,5260,0
|
|
20250102,154100,1771320810,5260,5260,5260,5260,0
|
|
20250102,154000,1771320810,5260,5260,5260,5260,0
|
|
20250102,153900,1771320810,5260,5260,5260,5260,0
|
|
20250102,153800,1771320810,5260,5260,5260,5260,0
|
|
20250102,153700,1771320810,5260,5260,5260,5260,6173
|
|
20250102,153600,1771320810,5260,5260,5260,5260,0
|
|
20250102,153500,1771320810,5260,5260,5260,5260,0
|
|
20250102,153400,1771320810,5260,5260,5260,5260,0
|
|
20250102,153300,1771320810,5260,5260,5260,5260,0
|
|
20250102,153200,1771320810,5260,5260,5260,5260,0
|
|
20250102,153100,1771320810,5260,5260,5260,5260,0
|
|
20250102,153000,1771320810,5260,5260,5260,5260,6173
|
|
20250102,152900,1738850830,5250,5250,5250,5250,0
|
|
20250102,152800,1738850830,5250,5250,5250,5250,0
|
|
20250102,152700,1738850830,5250,5250,5250,5250,0
|
|
20250102,152600,1738850830,5250,5250,5250,5250,0
|
|
20250102,152500,1738850830,5250,5250,5250,5250,0
|
|
20250102,152400,1738850830,5250,5250,5250,5250,0
|
|
20250102,152300,1738850830,5250,5250,5250,5250,0
|
|
20250102,152200,1738850830,5250,5250,5250,5250,0
|
|
20250102,152100,1738850830,5250,5250,5250,5250,0
|
|
20250102,152000,1738850830,5250,5250,5250,5250,0
|
|
20250102,151900,1738850830,5250,5210,5250,5210,448
|
|
20250102,151800,1736511010,5210,5200,5210,5200,2507
|
|
20250102,151700,1723449820,5200,5190,5200,5190,37
|
|
20250102,151600,1723257450,5190,5180,5190,5180,79
|
|
20250102,151500,1722847480,5190,5200,5210,5190,697
|
|
20250102,151400,1719220060,5200,5200,5200,5200,1446
|
|
20250102,151300,1711700860,5200,5210,5210,5200,1733
|
|
20250102,151200,1702681190,5210,5210,5210,5210,275
|
|
20250102,151100,1701248440,5230,5230,5230,5210,1689
|
|
20250102,151000,1692431980,5230,5230,5230,5230,236
|
|
20250102,150900,1691197700,5230,5230,5230,5220,398
|
|
20250102,150800,1689117840,5230,5230,5230,5230,1139
|
|
20250102,150700,1683160870,5230,5240,5240,5230,501
|
|
20250102,150600,1680535640,5240,5240,5240,5240,714
|
|
20250102,150500,1676794280,5200,5200,5200,5200,31
|
|
20250102,150400,1676633080,5190,5220,5220,5190,2353
|
|
20250102,150300,1664397770,5220,5220,5230,5220,749
|
|
20250102,150200,1660484510,5220,5260,5260,5220,2943
|
|
20250102,150100,1645063630,5260,5250,5260,5250,2787
|
|
20250102,150000,1630428320,5250,5250,5250,5250,1589
|
|
20250102,145900,1622086070,5250,5240,5250,5240,810
|
|
20250102,145800,1617833650,5250,5240,5250,5240,1227
|
|
20250102,145700,1611391910,5240,5250,5250,5240,896
|
|
20250102,145600,1606694890,5250,5240,5250,5240,263
|
|
20250102,145500,1605315770,5230,5220,5240,5220,923
|
|
20250102,145400,1600483110,5220,5240,5240,5220,426
|
|
20250102,145300,1598255150,5240,5250,5250,5230,1216
|
|
20250102,145200,1591888280,5250,5230,5250,5230,705
|
|
20250102,145100,1588190560,5230,5250,5250,5230,407
|
|
20250102,145000,1586056570,5250,5240,5250,5210,795
|
|
20250102,144900,1581893360,5240,5230,5240,5230,1251
|
|
20250102,144800,1575350610,5210,5210,5210,5200,250
|
|
20250102,144700,1574048890,5210,5200,5210,5200,49
|
|
20250102,144600,1573793940,5200,5240,5240,5200,6172
|
|
20250102,144500,1541625200,5250,5240,5250,5240,179
|
|
20250102,144400,1540686080,5240,5250,5250,5240,29
|
|
20250102,144300,1540534090,5250,5250,5250,5250,337
|
|
20250102,144200,1538764840,5250,5260,5260,5250,367
|
|
20250102,144100,1536836990,5260,5250,5260,5250,622
|
|
20250102,144000,1533565310,5250,5250,5260,5250,450
|
|
20250102,143900,1531202580,5250,5250,5250,5250,726
|
|
20250102,143800,1527391080,5250,5250,5260,5240,1186
|
|
20250102,143700,1521161940,5240,5240,5240,5240,197
|
|
20250102,143600,1520129660,5250,5250,5250,5240,443
|
|
20250102,143500,1517804010,5250,5220,5250,5220,2285
|
|
20250102,143400,1505817540,5220,5240,5250,5220,625
|
|
20250102,143300,1502540440,5220,5240,5240,5220,60
|
|
20250102,143200,1502227180,5220,5240,5240,5220,5
|
|
20250102,143100,1502201020,5230,5240,5240,5230,1116
|
|
20250102,143000,1496364330,5240,5240,5240,5240,1
|
|
20250102,142900,1496359090,5240,5240,5240,5240,77
|
|
20250102,142800,1495955610,5250,5220,5250,5220,2128
|
|
20250102,142700,1484805810,5220,5230,5230,5220,223
|
|
20250102,142600,1483641700,5230,5220,5230,5220,299
|
|
20250102,142500,1482078700,5220,5220,5220,5220,159
|
|
20250102,142400,1481248720,5220,5240,5240,5220,356
|
|
20250102,142300,1479389010,5240,5250,5250,5240,156
|
|
20250102,142200,1478570550,5220,5250,5250,5220,357
|
|
20250102,142100,1476704850,5250,5250,5260,5240,814
|
|
20250102,142000,1472430960,5240,5180,5240,5180,8531
|
|
20250102,141900,1427910430,5180,5190,5190,5180,435
|
|
20250102,141800,1425657120,5190,5190,5190,5190,160
|
|
20250102,141700,1424826720,5190,5190,5190,5190,440
|
|
20250102,141600,1422543120,5190,5190,5200,5190,2248
|
|
20250102,141500,1410862140,5190,5190,5200,5190,757
|
|
20250102,141400,1406929360,5180,5190,5190,5180,138
|
|
20250102,141300,1406213420,5190,5180,5190,5180,1046
|
|
20250102,141200,1400785920,5180,5140,5180,5140,2306
|
|
20250102,141100,1388907020,5140,5130,5140,5130,401
|
|
20250102,141000,1386845910,5140,5140,5140,5140,1
|
|
20250102,140900,1386840770,5140,5140,5140,5140,363
|
|
20250102,140800,1384974950,5140,5130,5140,5130,1271
|
|
20250102,140700,1378453840,5110,5110,5110,5110,0
|
|
20250102,140600,1378453840,5110,5110,5110,5110,639
|
|
20250102,140500,1375188550,5110,5090,5110,5080,1528
|
|
20250102,140400,1367422220,5090,5090,5090,5090,0
|
|
20250102,140300,1367422220,5090,5090,5090,5090,0
|
|
20250102,140200,1367422220,5090,5090,5090,5090,0
|
|
20250102,140100,1367422220,5090,5090,5090,5090,0
|
|
20250102,140000,1367422220,5090,5090,5090,5090,79
|
|
20250102,135900,1367020110,5090,5090,5090,5090,142
|
|
20250102,135800,1366297330,5110,5110,5110,5110,187
|
|
20250102,135700,1365341760,5110,5110,5110,5110,0
|
|
20250102,135600,1365341760,5110,5110,5110,5110,50
|
|
20250102,135500,1365086260,5120,5120,5120,5120,794
|
|
20250102,135400,1361020980,5120,5120,5120,5120,34
|
|
20250102,135300,1360846900,5130,5130,5130,5130,300
|
|
20250102,135200,1359307900,5130,5130,5130,5130,3
|
|
20250102,135100,1359292510,5130,5130,5130,5130,27
|
|
20250102,135000,1359154000,5130,5130,5130,5130,2
|
|
20250102,134900,1359143740,5130,5120,5130,5120,74
|
|
20250102,134800,1358764850,5120,5120,5120,5120,1
|
|
20250102,134700,1358759730,5120,5120,5120,5120,0
|
|
20250102,134600,1358759730,5120,5120,5120,5120,4
|
|
20250102,134500,1358739250,5120,5120,5120,5120,1
|
|
20250102,134400,1358734130,5120,5120,5120,5120,0
|
|
20250102,134300,1358734130,5120,5110,5120,5110,144
|
|
20250102,134200,1357997210,5110,5110,5110,5110,0
|
|
20250102,134100,1357997210,5110,5110,5110,5110,0
|
|
20250102,134000,1357997210,5110,5110,5110,5110,544
|
|
20250102,133900,1355217370,5090,5090,5090,5090,0
|
|
20250102,133800,1355217370,5090,5090,5090,5090,217
|
|
20250102,133700,1354112840,5110,5110,5110,5110,0
|
|
20250102,133600,1354112840,5110,5110,5110,5110,0
|
|
20250102,133500,1354112840,5110,5110,5110,5110,1000
|
|
20250102,133400,1349002840,5070,5080,5080,5070,701
|
|
20250102,133300,1345441790,5080,5090,5100,5080,4157
|
|
20250102,133200,1324318950,5100,5110,5110,5100,1527
|
|
20250102,133100,1316530300,5100,5130,5130,5100,1087
|
|
20250102,133000,1310965600,5130,5130,5130,5130,31
|
|
20250102,132900,1310806570,5130,5130,5130,5130,0
|
|
20250102,132800,1310806570,5130,5130,5130,5130,68
|
|
20250102,132700,1310457730,5120,5120,5120,5120,17
|
|
20250102,132600,1310370690,5120,5120,5120,5120,0
|
|
20250102,132500,1310370690,5120,5120,5120,5120,0
|
|
20250102,132400,1310370690,5120,5120,5120,5120,51
|
|
20250102,132300,1310109570,5110,5120,5120,5110,381
|
|
20250102,132200,1308162160,5120,5120,5120,5120,3
|
|
20250102,132100,1308146800,5110,5110,5110,5110,55
|
|
20250102,132000,1307865750,5110,5110,5110,5100,329
|
|
20250102,131900,1306186160,5110,5140,5140,5110,1204
|
|
20250102,131800,1300030430,5120,5130,5130,5110,1084
|
|
20250102,131700,1294477020,5140,5140,5140,5140,680
|
|
20250102,131600,1290981820,5140,5140,5140,5140,542
|
|
20250102,131500,1288195940,5140,5140,5140,5140,78
|
|
20250102,131400,1287795020,5160,5150,5160,5150,71
|
|
20250102,131300,1287429250,5150,5150,5150,5150,318
|
|
20250102,131200,1285791550,5160,5160,5160,5160,0
|
|
20250102,131100,1285791550,5160,5160,5160,5160,4
|
|
20250102,131000,1285770910,5150,5150,5150,5150,243
|
|
20250102,130900,1284519460,5160,5180,5180,5160,180
|
|
20250102,130800,1283590620,5180,5180,5180,5180,0
|
|
20250102,130700,1283590620,5180,5180,5180,5180,0
|
|
20250102,130600,1283590620,5180,5150,5180,5150,2
|
|
20250102,130500,1283580290,5170,5170,5170,5170,3
|
|
20250102,130400,1283564780,5180,5150,5180,5150,4
|
|
20250102,130300,1283544090,5150,5150,5150,5150,257
|
|
20250102,130200,1282220540,5150,5150,5150,5150,286
|
|
20250102,130100,1280747640,5130,5170,5170,5130,127
|
|
20250102,130000,1280094730,5180,5160,5180,5140,1088
|
|
20250102,125900,1274499790,5180,5170,5180,5160,443
|
|
20250102,125800,1272213880,5170,5170,5170,5170,0
|
|
20250102,125700,1272213880,5170,5180,5180,5170,2
|
|
20250102,125600,1272203530,5180,5180,5180,5180,223
|
|
20250102,125500,1271048390,5190,5150,5190,5130,1630
|
|
20250102,125400,1262612790,5150,5120,5150,5120,589
|
|
20250102,125300,1259596360,5140,5140,5140,5120,535
|
|
20250102,125200,1256854300,5140,5140,5140,5140,0
|
|
20250102,125100,1256854300,5140,5140,5140,5140,0
|
|
20250102,125000,1256854300,5140,5130,5140,5130,198
|
|
20250102,124900,1255838310,5130,5130,5130,5130,1
|
|
20250102,124800,1255833180,5120,5130,5130,5120,627
|
|
20250102,124700,1252617610,5130,5150,5150,5130,1127
|
|
20250102,124600,1246824090,5170,5170,5170,5170,0
|
|
20250102,124500,1246824090,5170,5170,5170,5170,0
|
|
20250102,124400,1246824090,5170,5170,5170,5170,4
|
|
20250102,124300,1246803410,5170,5170,5170,5170,504
|
|
20250102,124200,1244197730,5170,5150,5170,5150,1658
|
|
20250102,124100,1235659010,5150,5150,5150,5150,0
|
|
20250102,124000,1235659010,5150,5150,5150,5150,0
|
|
20250102,123900,1235659010,5150,5150,5150,5150,0
|
|
20250102,123800,1235659010,5150,5150,5150,5150,1
|
|
20250102,123700,1235653860,5150,5150,5150,5140,259
|
|
20250102,123600,1234320420,5190,5190,5190,5190,0
|
|
20250102,123500,1234320420,5190,5190,5190,5190,2
|
|
20250102,123400,1234310040,5160,5160,5160,5160,1110
|
|
20250102,123300,1228582440,5180,5180,5180,5180,1000
|
|
20250102,123200,1223402440,5180,5190,5190,5180,2081
|
|
20250102,123100,1212622850,5200,5200,5200,5200,101
|
|
20250102,123000,1212097650,5200,5200,5200,5200,100
|
|
20250102,122900,1211577650,5200,5180,5200,5180,37
|
|
20250102,122800,1211385890,5180,5180,5180,5180,30
|
|
20250102,122700,1211230490,5180,5180,5180,5180,1000
|
|
20250102,122600,1206050490,5180,5180,5180,5180,187
|
|
20250102,122500,1205081830,5180,5180,5180,5180,2
|
|
20250102,122400,1205071470,5150,5170,5170,5150,1047
|
|
20250102,122300,1199659420,5170,5170,5170,5170,192
|
|
20250102,122200,1198666780,5130,5160,5160,5130,1422
|
|
20250102,122100,1191356590,5160,5160,5170,5160,58
|
|
20250102,122000,1191057280,5150,5180,5180,5140,333
|
|
20250102,121900,1189343060,5180,5150,5180,5150,33
|
|
20250102,121800,1189172510,5160,5170,5170,5160,717
|
|
20250102,121700,1185472240,5170,5170,5170,5150,551
|
|
20250102,121600,1182631610,5190,5190,5200,5170,124
|
|
20250102,121500,1181988090,5190,5190,5190,5170,809
|
|
20250102,121400,1177791960,5190,5190,5190,5190,0
|
|
20250102,121300,1177791960,5190,5190,5190,5190,130
|
|
20250102,121200,1177117260,5180,5180,5180,5180,1
|
|
20250102,121100,1177112080,5190,5220,5230,5190,203
|
|
20250102,121000,1176050480,5230,5210,5230,5210,7
|
|
20250102,120900,1176013990,5190,5230,5240,5190,3046
|
|
20250102,120800,1160185700,5210,5240,5250,5210,1979
|
|
20250102,120700,1149845070,5240,5210,5240,5210,1512
|
|
20250102,120600,1141954280,5210,5240,5240,5210,848
|
|
20250102,120500,1137535050,5240,5220,5250,5220,601
|
|
20250102,120400,1134386350,5240,5200,5240,5200,1774
|
|
20250102,120300,1125141460,5200,5200,5200,5190,317
|
|
20250102,120200,1123493660,5200,5200,5200,5200,0
|
|
20250102,120100,1123493660,5200,5190,5200,5190,763
|
|
20250102,120000,1119526120,5180,5180,5180,5180,1080
|
|
20250102,115900,1113931720,5180,5180,5180,5180,16
|
|
20250102,115800,1113848840,5180,5160,5190,5160,49
|
|
20250102,115700,1113595890,5180,5160,5180,5160,584
|
|
20250102,115600,1110582430,5190,5160,5190,5160,119
|
|
20250102,115500,1109965390,5190,5190,5190,5190,0
|
|
20250102,115400,1109965390,5190,5160,5190,5150,903
|
|
20250102,115300,1105306540,5160,5170,5170,5160,1221
|
|
20250102,115200,1099005000,5170,5180,5180,5170,95
|
|
20250102,115100,1098513600,5170,5170,5170,5170,1
|
|
20250102,115000,1098508430,5170,5160,5170,5160,867
|
|
20250102,114900,1094026540,5160,5170,5170,5160,1644
|
|
20250102,114800,1085531520,5170,5200,5200,5170,3885
|
|
20250102,114700,1065444150,5200,5200,5210,5200,4714
|
|
20250102,114600,1040929350,5200,5200,5220,5200,889
|
|
20250102,114500,1036306090,5200,5170,5200,5170,980
|
|
20250102,114400,1031223390,5170,5170,5170,5150,555
|
|
20250102,114300,1028354060,5170,5160,5180,5140,550
|
|
20250102,114200,1025521170,5180,5150,5190,5150,1281
|
|
20250102,114100,1018922170,5140,5160,5190,5140,330
|
|
20250102,114000,1017219660,5200,5250,5270,5170,2220
|
|
20250102,113900,1005653990,5270,5270,5270,5260,2873
|
|
20250102,113800,990515290,5270,5270,5270,5270,0
|
|
20250102,113700,990515290,5270,5230,5270,5230,5603
|
|
20250102,113600,961087700,5230,5200,5230,5200,675
|
|
20250102,113500,957568520,5200,5150,5200,5150,5169
|
|
20250102,113400,930721760,5170,5160,5170,5160,574
|
|
20250102,113300,927759450,5130,5130,5150,5130,451
|
|
20250102,113200,925443940,5130,5140,5140,5130,539
|
|
20250102,113100,922677030,5150,5150,5160,5150,433
|
|
20250102,113000,920446990,5160,5150,5160,5150,833
|
|
20250102,112900,916155040,5150,5140,5150,5140,103
|
|
20250102,112800,915624600,5140,5120,5140,5100,671
|
|
20250102,112700,912180060,5130,5130,5130,5080,2765
|
|
20250102,112600,898051650,5130,5140,5140,5130,176
|
|
20250102,112500,897148030,5140,5160,5160,5140,154
|
|
20250102,112400,896354450,5160,5150,5160,5130,436
|
|
20250102,112300,894112210,5150,5180,5180,5150,1727
|
|
20250102,112200,885202000,5160,5170,5180,5160,1870
|
|
20250102,112100,875534600,5170,5140,5170,5140,1142
|
|
20250102,112000,869654140,5150,5130,5150,5130,121
|
|
20250102,111900,869031010,5150,5150,5150,5130,864
|
|
20250102,111800,864590980,5150,5150,5150,5140,655
|
|
20250102,111700,861218030,5140,5160,5170,5140,1279
|
|
20250102,111600,854631090,5150,5140,5150,5140,276
|
|
20250102,111500,853209920,5120,5120,5120,5110,92
|
|
20250102,111400,852738980,5100,5100,5100,5100,0
|
|
20250102,111300,852738980,5100,5100,5100,5100,1593
|
|
20250102,111200,844614680,5120,5140,5140,5120,1008
|
|
20250102,111100,839438520,5150,5170,5170,5150,1408
|
|
20250102,111000,832179460,5160,5150,5160,5150,494
|
|
20250102,110900,829633420,5150,5150,5160,5150,152
|
|
20250102,110800,828849610,5150,5120,5160,5050,1512
|
|
20250102,110700,821110050,5160,5170,5170,5120,185
|
|
20250102,110600,820154700,5170,5070,5190,5070,3086
|
|
20250102,110500,804234150,5070,5120,5120,5070,3445
|
|
20250102,110400,786751540,5130,5150,5150,5130,261
|
|
20250102,110300,785407650,5150,5150,5150,5150,68
|
|
20250102,110200,785057450,5160,5100,5160,5100,1811
|
|
20250102,110100,775791090,5100,5070,5100,5070,1380
|
|
20250102,110000,768755490,5080,5100,5100,5080,31
|
|
20250102,105900,768597990,5100,5100,5100,5100,55
|
|
20250102,105800,768317490,5100,5100,5100,5090,1573
|
|
20250102,105700,760296490,5100,5100,5110,5090,6307
|
|
20250102,105600,728134590,5100,5130,5140,5100,1483
|
|
20250102,105500,720527270,5140,5150,5150,5090,6919
|
|
20250102,105400,685028000,5130,5120,5160,5120,3401
|
|
20250102,105300,667563110,5120,5060,5120,5060,5086
|
|
20250102,105200,641679150,5070,5060,5080,5060,1056
|
|
20250102,105100,636332470,5070,5030,5080,5030,2751
|
|
20250102,105000,622433740,5010,5000,5040,5000,2037
|
|
20250102,104900,612196700,5000,5000,5000,5000,0
|
|
20250102,104800,612196700,5000,5020,5020,5000,245
|
|
20250102,104700,610969990,5020,5040,5040,5020,2376
|
|
20250102,104600,599042410,5020,5050,5060,5020,960
|
|
20250102,104500,594216580,5050,5050,5050,5050,2317
|
|
20250102,104400,582515730,5050,5030,5060,5030,15888
|
|
20250102,104300,502363210,5030,4970,5030,4970,3132
|
|
20250102,104200,486736190,4970,4965,4970,4965,738
|
|
20250102,104100,483069520,4930,4960,4960,4930,486
|
|
20250102,104000,480659170,4960,4955,4960,4955,1002
|
|
20250102,103900,475694255,4955,4920,4955,4920,93
|
|
20250102,103800,475235610,4960,4935,4960,4920,6094
|
|
20250102,103700,445246535,4935,4935,4960,4935,730
|
|
20250102,103600,441643935,4930,4930,4930,4930,36
|
|
20250102,103500,441466455,4930,4930,4930,4930,43
|
|
20250102,103400,441254465,4935,4975,4975,4935,251
|
|
20250102,103300,440006590,4980,4980,4980,4980,3
|
|
20250102,103200,439991650,4935,4940,4955,4935,1570
|
|
20250102,103100,432223630,4925,4925,4925,4925,486
|
|
20250102,103000,429830080,4925,4925,4925,4925,300
|
|
20250102,102900,428352580,4925,4930,4945,4925,614
|
|
20250102,102800,425325665,4945,4945,4945,4945,146
|
|
20250102,102700,424603695,4950,4950,4950,4950,433
|
|
20250102,102600,422460345,4950,4925,4950,4920,1349
|
|
20250102,102500,415805355,4920,4925,4930,4920,121
|
|
20250102,102400,415209370,4925,4900,4925,4900,1220
|
|
20250102,102300,409231270,4900,4925,4930,4900,4492
|
|
20250102,102200,387199135,4930,4905,4935,4900,159
|
|
20250102,102100,386417640,4905,4910,4910,4905,230
|
|
20250102,102000,385288490,4905,4995,4995,4900,1587
|
|
20250102,101900,377484665,4995,5010,5010,4940,3152
|
|
20250102,101800,361789170,5010,4925,5020,4925,5777
|
|
20250102,101700,333028480,4935,4930,4935,4925,1452
|
|
20250102,101600,325870535,4950,4955,4955,4925,526
|
|
20250102,101500,323272740,4990,5010,5010,4970,5721
|
|
20250102,101400,294743275,5010,4985,5020,4985,2091
|
|
20250102,101300,284255195,4985,4995,5020,4980,7310
|
|
20250102,101200,247701090,4995,4975,5030,4955,6083
|
|
20250102,101100,217373360,4980,4910,4980,4905,7243
|
|
20250102,101000,181517440,4885,4910,4910,4885,11
|
|
20250102,100900,181463530,4930,4900,4935,4855,2181
|
|
20250102,100800,170752195,4900,4830,4900,4830,8170
|
|
20250102,100700,131056395,4830,4820,4855,4820,1717
|
|
20250102,100600,122745005,4830,4850,4850,4830,786
|
|
20250102,100500,118946595,4855,4865,4865,4855,540
|
|
20250102,100400,116321770,4860,4835,4860,4835,1984
|
|
20250102,100300,106694270,4835,4830,4885,4830,2796
|
|
20250102,100200,93132935,4830,4860,4860,4830,1765
|
|
20250102,100100,84576645,4865,4860,4890,4835,9172
|
|
20250102,100000,39886060,4860,4800,4860,4800,8276
|