634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,193100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,193000,1686594970,8220,8220,8220,8220,0
|
|
20250103,192900,1686594970,8220,8220,8220,8220,0
|
|
20250103,192800,1686594970,8220,8220,8220,8220,0
|
|
20250103,192700,1686594970,8220,8220,8220,8220,0
|
|
20250103,192600,1686594970,8220,8220,8220,8220,0
|
|
20250103,192500,1686594970,8220,8220,8220,8220,0
|
|
20250103,192400,1686594970,8220,8220,8220,8220,0
|
|
20250103,192300,1686594970,8220,8220,8220,8220,0
|
|
20250103,192200,1686594970,8220,8220,8220,8220,0
|
|
20250103,192100,1686594970,8220,8220,8220,8220,0
|
|
20250103,192000,1686594970,8220,8220,8220,8220,0
|
|
20250103,191900,1686594970,8220,8220,8220,8220,0
|
|
20250103,191800,1686594970,8220,8220,8220,8220,0
|
|
20250103,191700,1686594970,8220,8220,8220,8220,0
|
|
20250103,191600,1686594970,8220,8220,8220,8220,0
|
|
20250103,191500,1686594970,8220,8220,8220,8220,0
|
|
20250103,191400,1686594970,8220,8220,8220,8220,0
|
|
20250103,191300,1686594970,8220,8220,8220,8220,0
|
|
20250103,191200,1686594970,8220,8220,8220,8220,0
|
|
20250103,191100,1686594970,8220,8220,8220,8220,0
|
|
20250103,191000,1686594970,8220,8220,8220,8220,0
|
|
20250103,190900,1686594970,8220,8220,8220,8220,0
|
|
20250103,190800,1686594970,8220,8220,8220,8220,0
|
|
20250103,190700,1686594970,8220,8220,8220,8220,0
|
|
20250103,190600,1686594970,8220,8220,8220,8220,0
|
|
20250103,190500,1686594970,8220,8220,8220,8220,0
|
|
20250103,190400,1686594970,8220,8220,8220,8220,0
|
|
20250103,190300,1686594970,8220,8220,8220,8220,0
|
|
20250103,190200,1686594970,8220,8220,8220,8220,0
|
|
20250103,190100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,190000,1686594970,8220,8220,8220,8220,0
|
|
20250103,185900,1686594970,8220,8220,8220,8220,0
|
|
20250103,185800,1686594970,8220,8220,8220,8220,0
|
|
20250103,185700,1686594970,8220,8220,8220,8220,0
|
|
20250103,185600,1686594970,8220,8220,8220,8220,0
|
|
20250103,185500,1686594970,8220,8220,8220,8220,0
|
|
20250103,185400,1686594970,8220,8220,8220,8220,0
|
|
20250103,185300,1686594970,8220,8220,8220,8220,0
|
|
20250103,185200,1686594970,8220,8220,8220,8220,0
|
|
20250103,185100,1686594970,8220,8220,8220,8220,0
|
|
20250103,185000,1686594970,8220,8220,8220,8220,0
|
|
20250103,184900,1686594970,8220,8220,8220,8220,0
|
|
20250103,184800,1686594970,8220,8220,8220,8220,0
|
|
20250103,184700,1686594970,8220,8220,8220,8220,0
|
|
20250103,184600,1686594970,8220,8220,8220,8220,0
|
|
20250103,184500,1686594970,8220,8220,8220,8220,0
|
|
20250103,184400,1686594970,8220,8220,8220,8220,0
|
|
20250103,184300,1686594970,8220,8220,8220,8220,0
|
|
20250103,184200,1686594970,8220,8220,8220,8220,0
|
|
20250103,184100,1686594970,8220,8220,8220,8220,0
|
|
20250103,184000,1686594970,8220,8220,8220,8220,0
|
|
20250103,183900,1686594970,8220,8220,8220,8220,0
|
|
20250103,183800,1686594970,8220,8220,8220,8220,0
|
|
20250103,183700,1686594970,8220,8220,8220,8220,0
|
|
20250103,183600,1686594970,8220,8220,8220,8220,0
|
|
20250103,183500,1686594970,8220,8220,8220,8220,0
|
|
20250103,183400,1686594970,8220,8220,8220,8220,0
|
|
20250103,183300,1686594970,8220,8220,8220,8220,0
|
|
20250103,183200,1686594970,8220,8220,8220,8220,0
|
|
20250103,183100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,183000,1686594970,8220,8220,8220,8220,0
|
|
20250103,182900,1686594970,8220,8220,8220,8220,0
|
|
20250103,182800,1686594970,8220,8220,8220,8220,0
|
|
20250103,182700,1686594970,8220,8220,8220,8220,0
|
|
20250103,182600,1686594970,8220,8220,8220,8220,0
|
|
20250103,182500,1686594970,8220,8220,8220,8220,0
|
|
20250103,182400,1686594970,8220,8220,8220,8220,0
|
|
20250103,182300,1686594970,8220,8220,8220,8220,0
|
|
20250103,182200,1686594970,8220,8220,8220,8220,0
|
|
20250103,182100,1686594970,8220,8220,8220,8220,0
|
|
20250103,182000,1686594970,8220,8220,8220,8220,0
|
|
20250103,181900,1686594970,8220,8220,8220,8220,0
|
|
20250103,181800,1686594970,8220,8220,8220,8220,0
|
|
20250103,181700,1686594970,8220,8220,8220,8220,0
|
|
20250103,181600,1686594970,8220,8220,8220,8220,0
|
|
20250103,181500,1686594970,8220,8220,8220,8220,0
|
|
20250103,181400,1686594970,8220,8220,8220,8220,0
|
|
20250103,181300,1686594970,8220,8220,8220,8220,0
|
|
20250103,181200,1686594970,8220,8220,8220,8220,0
|
|
20250103,181100,1686594970,8220,8220,8220,8220,0
|
|
20250103,181000,1686594970,8220,8220,8220,8220,0
|
|
20250103,180900,1686594970,8220,8220,8220,8220,0
|
|
20250103,180800,1686594970,8220,8220,8220,8220,0
|
|
20250103,180700,1686594970,8220,8220,8220,8220,0
|
|
20250103,180600,1686594970,8220,8220,8220,8220,0
|
|
20250103,180500,1686594970,8220,8220,8220,8220,0
|
|
20250103,180400,1686594970,8220,8220,8220,8220,0
|
|
20250103,180300,1686594970,8220,8220,8220,8220,0
|
|
20250103,180200,1686594970,8220,8220,8220,8220,0
|
|
20250103,180100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,180000,1686594970,8220,8220,8220,8220,0
|
|
20250103,175900,1686594970,8220,8220,8220,8220,0
|
|
20250103,175800,1686594970,8220,8220,8220,8220,0
|
|
20250103,175700,1686594970,8220,8220,8220,8220,0
|
|
20250103,175600,1686594970,8220,8220,8220,8220,0
|
|
20250103,175500,1686594970,8220,8220,8220,8220,0
|
|
20250103,175400,1686594970,8220,8220,8220,8220,0
|
|
20250103,175300,1686594970,8220,8220,8220,8220,0
|
|
20250103,175200,1686594970,8220,8220,8220,8220,0
|
|
20250103,175100,1686594970,8220,8220,8220,8220,0
|
|
20250103,175000,1686594970,8220,8220,8220,8220,0
|
|
20250103,174900,1686594970,8220,8220,8220,8220,0
|
|
20250103,174800,1686594970,8220,8220,8220,8220,0
|
|
20250103,174700,1686594970,8220,8220,8220,8220,0
|
|
20250103,174600,1686594970,8220,8220,8220,8220,0
|
|
20250103,174500,1686594970,8220,8220,8220,8220,0
|
|
20250103,174400,1686594970,8220,8220,8220,8220,0
|
|
20250103,174300,1686594970,8220,8220,8220,8220,0
|
|
20250103,174200,1686594970,8220,8220,8220,8220,0
|
|
20250103,174100,1686594970,8220,8220,8220,8220,0
|
|
20250103,174000,1686594970,8220,8220,8220,8220,0
|
|
20250103,173900,1686594970,8220,8220,8220,8220,0
|
|
20250103,173800,1686594970,8220,8220,8220,8220,0
|
|
20250103,173700,1686594970,8220,8220,8220,8220,0
|
|
20250103,173600,1686594970,8220,8220,8220,8220,0
|
|
20250103,173500,1686594970,8220,8220,8220,8220,0
|
|
20250103,173400,1686594970,8220,8220,8220,8220,0
|
|
20250103,173300,1686594970,8220,8220,8220,8220,0
|
|
20250103,173200,1686594970,8220,8220,8220,8220,0
|
|
20250103,173100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,173000,1686594970,8220,8220,8220,8220,0
|
|
20250103,172900,1686594970,8220,8220,8220,8220,0
|
|
20250103,172800,1686594970,8220,8220,8220,8220,0
|
|
20250103,172700,1686594970,8220,8220,8220,8220,0
|
|
20250103,172600,1686594970,8220,8220,8220,8220,0
|
|
20250103,172500,1686594970,8220,8220,8220,8220,0
|
|
20250103,172400,1686594970,8220,8220,8220,8220,0
|
|
20250103,172300,1686594970,8220,8220,8220,8220,0
|
|
20250103,172200,1686594970,8220,8220,8220,8220,0
|
|
20250103,172100,1686594970,8220,8220,8220,8220,0
|
|
20250103,172000,1686594970,8220,8220,8220,8220,0
|
|
20250103,171900,1686594970,8220,8220,8220,8220,0
|
|
20250103,171800,1686594970,8220,8220,8220,8220,0
|
|
20250103,171700,1686594970,8220,8220,8220,8220,0
|
|
20250103,171600,1686594970,8220,8220,8220,8220,0
|
|
20250103,171500,1686594970,8220,8220,8220,8220,0
|
|
20250103,171400,1686594970,8220,8220,8220,8220,0
|
|
20250103,171300,1686594970,8220,8220,8220,8220,0
|
|
20250103,171200,1686594970,8220,8220,8220,8220,0
|
|
20250103,171100,1686594970,8220,8220,8220,8220,0
|
|
20250103,171000,1686594970,8220,8220,8220,8220,0
|
|
20250103,170900,1686594970,8220,8220,8220,8220,0
|
|
20250103,170800,1686594970,8220,8220,8220,8220,0
|
|
20250103,170700,1686594970,8220,8220,8220,8220,0
|
|
20250103,170600,1686594970,8220,8220,8220,8220,0
|
|
20250103,170500,1686594970,8220,8220,8220,8220,0
|
|
20250103,170400,1686594970,8220,8220,8220,8220,0
|
|
20250103,170300,1686594970,8220,8220,8220,8220,0
|
|
20250103,170200,1686594970,8220,8220,8220,8220,0
|
|
20250103,170100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,170000,1686594970,8220,8220,8220,8220,0
|
|
20250103,165900,1686594970,8220,8220,8220,8220,0
|
|
20250103,165800,1686594970,8220,8220,8220,8220,0
|
|
20250103,165700,1686594970,8220,8220,8220,8220,0
|
|
20250103,165600,1686594970,8220,8220,8220,8220,0
|
|
20250103,165500,1686594970,8220,8220,8220,8220,0
|
|
20250103,165400,1686594970,8220,8220,8220,8220,0
|
|
20250103,165300,1686594970,8220,8220,8220,8220,0
|
|
20250103,165200,1686594970,8220,8220,8220,8220,0
|
|
20250103,165100,1686594970,8220,8220,8220,8220,0
|
|
20250103,165000,1686594970,8220,8220,8220,8220,0
|
|
20250103,164900,1686594970,8220,8220,8220,8220,0
|
|
20250103,164800,1686594970,8220,8220,8220,8220,0
|
|
20250103,164700,1686594970,8220,8220,8220,8220,0
|
|
20250103,164600,1686594970,8220,8220,8220,8220,0
|
|
20250103,164500,1686594970,8220,8220,8220,8220,0
|
|
20250103,164400,1686594970,8220,8220,8220,8220,0
|
|
20250103,164300,1686594970,8220,8220,8220,8220,0
|
|
20250103,164200,1686594970,8220,8220,8220,8220,0
|
|
20250103,164100,1686594970,8220,8220,8220,8220,0
|
|
20250103,164000,1686594970,8220,8220,8220,8220,0
|
|
20250103,163900,1686594970,8220,8220,8220,8220,0
|
|
20250103,163800,1686594970,8220,8220,8220,8220,0
|
|
20250103,163700,1686594970,8220,8220,8220,8220,0
|
|
20250103,163600,1686594970,8220,8220,8220,8220,0
|
|
20250103,163500,1686594970,8220,8220,8220,8220,0
|
|
20250103,163400,1686594970,8220,8220,8220,8220,0
|
|
20250103,163300,1686594970,8220,8220,8220,8220,0
|
|
20250103,163200,1686594970,8220,8220,8220,8220,0
|
|
20250103,163100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,163000,1686594970,8220,8220,8220,8220,0
|
|
20250103,162900,1686594970,8220,8220,8220,8220,0
|
|
20250103,162800,1686594970,8220,8220,8220,8220,0
|
|
20250103,162700,1686594970,8220,8220,8220,8220,0
|
|
20250103,162600,1686594970,8220,8220,8220,8220,0
|
|
20250103,162500,1686594970,8220,8220,8220,8220,0
|
|
20250103,162400,1686594970,8220,8220,8220,8220,0
|
|
20250103,162300,1686594970,8220,8220,8220,8220,0
|
|
20250103,162200,1686594970,8220,8220,8220,8220,0
|
|
20250103,162100,1686594970,8220,8220,8220,8220,0
|
|
20250103,162000,1686594970,8220,8220,8220,8220,0
|
|
20250103,161900,1686594970,8220,8220,8220,8220,0
|
|
20250103,161800,1686594970,8220,8220,8220,8220,0
|
|
20250103,161700,1686594970,8220,8220,8220,8220,0
|
|
20250103,161600,1686594970,8220,8220,8220,8220,0
|
|
20250103,161500,1686594970,8220,8220,8220,8220,0
|
|
20250103,161400,1686594970,8220,8220,8220,8220,0
|
|
20250103,161300,1686594970,8220,8220,8220,8220,0
|
|
20250103,161200,1686594970,8220,8220,8220,8220,0
|
|
20250103,161100,1686594970,8220,8220,8220,8220,0
|
|
20250103,161000,1686594970,8220,8220,8220,8220,0
|
|
20250103,160900,1686594970,8220,8220,8220,8220,0
|
|
20250103,160800,1686594970,8220,8220,8220,8220,0
|
|
20250103,160700,1686594970,8220,8220,8220,8220,0
|
|
20250103,160600,1686594970,8220,8220,8220,8220,0
|
|
20250103,160500,1686594970,8220,8220,8220,8220,0
|
|
20250103,160400,1686594970,8220,8220,8220,8220,0
|
|
20250103,160300,1686594970,8220,8220,8220,8220,0
|
|
20250103,160200,1686594970,8220,8220,8220,8220,0
|
|
20250103,160100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,160000,1686594970,8220,8220,8220,8220,0
|
|
20250103,155900,1686594970,8220,8220,8220,8220,0
|
|
20250103,155800,1686594970,8220,8220,8220,8220,0
|
|
20250103,155700,1686594970,8220,8220,8220,8220,0
|
|
20250103,155600,1686594970,8220,8220,8220,8220,0
|
|
20250103,155500,1686594970,8220,8220,8220,8220,0
|
|
20250103,155400,1686594970,8220,8220,8220,8220,0
|
|
20250103,155300,1686594970,8220,8220,8220,8220,0
|
|
20250103,155200,1686594970,8220,8220,8220,8220,0
|
|
20250103,155100,1686594970,8220,8220,8220,8220,0
|
|
20250103,155000,1686594970,8220,8220,8220,8220,0
|
|
20250103,154900,1686594970,8220,8220,8220,8220,0
|
|
20250103,154800,1686594970,8220,8220,8220,8220,0
|
|
20250103,154700,1686594970,8220,8220,8220,8220,0
|
|
20250103,154600,1686594970,8220,8220,8220,8220,0
|
|
20250103,154500,1686594970,8220,8220,8220,8220,0
|
|
20250103,154400,1686594970,8220,8220,8220,8220,0
|
|
20250103,154300,1686594970,8220,8220,8220,8220,0
|
|
20250103,154200,1686594970,8220,8220,8220,8220,0
|
|
20250103,154100,1686594970,8220,8220,8220,8220,0
|
|
20250103,154000,1686594970,8220,8220,8220,8220,0
|
|
20250103,153900,1686594970,8220,8220,8220,8220,0
|
|
20250103,153800,1686594970,8220,8220,8220,8220,0
|
|
20250103,153700,1686594970,8220,8220,8220,8220,0
|
|
20250103,153600,1686594970,8220,8220,8220,8220,0
|
|
20250103,153500,1686594970,8220,8220,8220,8220,0
|
|
20250103,153400,1686594970,8220,8220,8220,8220,0
|
|
20250103,153300,1686594970,8220,8220,8220,8220,0
|
|
20250103,153200,1686594970,8220,8220,8220,8220,0
|
|
20250103,153100,1686594970,8220,8220,8220,8220,2463
|
|
20250103,153000,1686594970,8220,8220,8220,8220,2463
|
|
20250103,152900,1666349110,8230,8230,8230,8230,0
|
|
20250103,152800,1666349110,8230,8230,8230,8230,0
|
|
20250103,152700,1666349110,8230,8230,8230,8230,0
|
|
20250103,152600,1666349110,8230,8230,8230,8230,0
|
|
20250103,152500,1666349110,8230,8230,8230,8230,0
|
|
20250103,152400,1666349110,8230,8230,8230,8230,0
|
|
20250103,152300,1666349110,8230,8230,8230,8230,0
|
|
20250103,152200,1666349110,8230,8230,8230,8230,0
|
|
20250103,152100,1666349110,8230,8230,8230,8230,0
|
|
20250103,152000,1666349110,8230,8230,8230,8230,0
|
|
20250103,151900,1666349110,8230,8230,8230,8230,62
|
|
20250103,151800,1665838850,8230,8200,8230,8200,143
|
|
20250103,151700,1664665800,8200,8220,8220,8180,542
|
|
20250103,151600,1660231160,8180,8190,8190,8180,674
|
|
20250103,151500,1654712990,8200,8200,8200,8200,86
|
|
20250103,151400,1654007790,8190,8200,8200,8190,455
|
|
20250103,151300,1650279880,8210,8220,8220,8210,411
|
|
20250103,151200,1646905120,8220,8210,8220,8210,1120
|
|
20250103,151100,1637706150,8200,8200,8200,8200,602
|
|
20250103,151000,1632769750,8210,8200,8210,8200,75
|
|
20250103,150900,1632154200,8210,8210,8210,8210,1
|
|
20250103,150800,1632145990,8200,8210,8210,8200,634
|
|
20250103,150700,1626946760,8220,8220,8220,8220,109
|
|
20250103,150600,1626050780,8220,8240,8240,8220,471
|
|
20250103,150500,1622170340,8240,8230,8240,8230,199
|
|
20250103,150400,1620531350,8230,8250,8250,8230,4
|
|
20250103,150300,1620498390,8230,8230,8260,8230,1056
|
|
20250103,150200,1611789890,8230,8230,8230,8220,10
|
|
20250103,150100,1611707600,8220,8200,8220,8200,1370
|
|
20250103,150000,1600448340,8210,8210,8210,8210,1
|
|
20250103,145900,1600440130,8200,8200,8200,8200,213
|
|
20250103,145800,1598693530,8200,8220,8220,8200,181
|
|
20250103,145700,1597207230,8250,8250,8250,8220,3
|
|
20250103,145600,1597182510,8220,8250,8250,8220,158
|
|
20250103,145500,1595879040,8250,8220,8250,8210,385
|
|
20250103,145400,1592708550,8210,8210,8210,8210,0
|
|
20250103,145300,1592708550,8210,8210,8210,8210,30
|
|
20250103,145200,1592462250,8210,8210,8210,8210,16
|
|
20250103,145100,1592330890,8210,8230,8230,8210,329
|
|
20250103,145000,1589624150,8220,8240,8240,8220,905
|
|
20250103,144900,1582175380,8260,8240,8260,8230,466
|
|
20250103,144800,1578328550,8250,8240,8250,8200,7084
|
|
20250103,144700,1519947420,8220,8170,8240,8170,984
|
|
20250103,144600,1511858440,8210,8200,8210,8160,2965
|
|
20250103,144500,1487623920,8220,8220,8220,8220,100
|
|
20250103,144400,1486801920,8220,8200,8220,8200,441
|
|
20250103,144300,1483184420,8180,8210,8210,8180,515
|
|
20250103,144200,1478963170,8180,8180,8180,8180,1
|
|
20250103,144100,1478954990,8210,8180,8210,8180,33
|
|
20250103,144000,1478684750,8210,8210,8210,8210,10
|
|
20250103,143900,1478602650,8180,8180,8180,8180,34
|
|
20250103,143800,1478324530,8180,8180,8180,8180,823
|
|
20250103,143700,1471592390,8220,8220,8220,8220,196
|
|
20250103,143600,1469981270,8180,8200,8200,8180,5068
|
|
20250103,143500,1428497200,8200,8220,8220,8200,1244
|
|
20250103,143400,1418292810,8220,8220,8220,8220,12
|
|
20250103,143300,1418194170,8230,8230,8230,8230,0
|
|
20250103,143200,1418194170,8230,8230,8230,8230,0
|
|
20250103,143100,1418194170,8230,8230,8230,8230,3
|
|
20250103,143000,1418169480,8240,8240,8240,8240,0
|
|
20250103,142900,1418169480,8240,8230,8240,8230,25
|
|
20250103,142800,1417963500,8230,8230,8230,8230,0
|
|
20250103,142700,1417963500,8230,8230,8230,8230,1
|
|
20250103,142600,1417955270,8240,8240,8240,8220,46
|
|
20250103,142500,1417576830,8220,8230,8230,8220,151
|
|
20250103,142400,1416335310,8220,8220,8220,8220,0
|
|
20250103,142300,1416335310,8220,8210,8220,8210,351
|
|
20250103,142200,1413450340,8220,8220,8220,8210,27
|
|
20250103,142100,1413228560,8210,8210,8210,8210,0
|
|
20250103,142000,1413228560,8210,8220,8220,8210,157
|
|
20250103,141900,1411938060,8230,8210,8230,8210,2
|
|
20250103,141800,1411921620,8210,8210,8210,8210,0
|
|
20250103,141700,1411921620,8210,8220,8220,8210,1027
|
|
20250103,141600,1403489820,8230,8230,8230,8230,69
|
|
20250103,141500,1402921950,8230,8230,8230,8230,30
|
|
20250103,141400,1402675050,8230,8230,8230,8230,2
|
|
20250103,141300,1402658590,8230,8230,8230,8230,185
|
|
20250103,141200,1401136040,8230,8230,8230,8230,50
|
|
20250103,141100,1400724540,8230,8220,8230,8220,54
|
|
20250103,141000,1400280620,8230,8230,8230,8230,0
|
|
20250103,140900,1400280620,8230,8230,8230,8230,136
|
|
20250103,140800,1399161340,8230,8220,8230,8220,362
|
|
20250103,140700,1396185100,8220,8220,8220,8220,73
|
|
20250103,140600,1395585040,8220,8220,8220,8220,1
|
|
20250103,140500,1395576820,8220,8220,8220,8220,39
|
|
20250103,140400,1395256240,8230,8230,8230,8230,94
|
|
20250103,140300,1394482620,8230,8240,8240,8230,190
|
|
20250103,140200,1392917290,8240,8240,8240,8240,409
|
|
20250103,140100,1389547130,8240,8240,8240,8240,10
|
|
20250103,140000,1389464730,8220,8220,8220,8220,0
|
|
20250103,135900,1389464730,8220,8220,8220,8220,40
|
|
20250103,135800,1389135930,8220,8220,8220,8220,11
|
|
20250103,135700,1389045510,8240,8260,8260,8230,145
|
|
20250103,135600,1387851630,8210,8220,8220,8210,359
|
|
20250103,135500,1384902290,8220,8260,8260,8220,230
|
|
20250103,135400,1383011290,8210,8210,8210,8210,0
|
|
20250103,135300,1383011290,8210,8210,8210,8210,0
|
|
20250103,135200,1383011290,8210,8210,8210,8210,51
|
|
20250103,135100,1382592580,8260,8210,8260,8210,51
|
|
20250103,135000,1382171850,8210,8210,8210,8210,140
|
|
20250103,134900,1381022450,8250,8250,8250,8250,0
|
|
20250103,134800,1381022450,8250,8250,8250,8250,0
|
|
20250103,134700,1381022450,8250,8230,8250,8230,521
|
|
20250103,134600,1376726940,8240,8230,8240,8200,831
|
|
20250103,134500,1369897840,8240,8240,8240,8240,641
|
|
20250103,134400,1364616000,8240,8220,8250,8220,13
|
|
20250103,134300,1364508910,8250,8210,8250,8210,45
|
|
20250103,134200,1364138180,8240,8220,8240,8210,479
|
|
20250103,134100,1360203160,8220,8240,8240,8220,327
|
|
20250103,134000,1357512350,8210,8190,8240,8190,595
|
|
20250103,133900,1352636000,8190,8190,8190,8190,950
|
|
20250103,133800,1344855500,8190,8210,8250,8190,6908
|
|
20250103,133700,1288236170,8260,8250,8260,8220,2752
|
|
20250103,133600,1265597580,8250,8250,8250,8250,520
|
|
20250103,133500,1261307580,8250,8260,8260,8250,14
|
|
20250103,133400,1261191950,8260,8260,8260,8260,153
|
|
20250103,133300,1259928170,8260,8280,8280,8260,3127
|
|
20250103,133200,1234068190,8290,8290,8290,8290,163
|
|
20250103,133100,1232716920,8290,8290,8290,8290,7
|
|
20250103,133000,1232658890,8290,8290,8290,8290,1
|
|
20250103,132900,1232650600,8280,8280,8280,8280,0
|
|
20250103,132800,1232650600,8280,8280,8280,8280,21
|
|
20250103,132700,1232476720,8280,8280,8290,8280,1023
|
|
20250103,132600,1223996350,8270,8270,8270,8270,10
|
|
20250103,132500,1223913650,8270,8270,8270,8270,29
|
|
20250103,132400,1223673820,8270,8260,8270,8240,18
|
|
20250103,132300,1223525130,8270,8270,8270,8240,3
|
|
20250103,132200,1223500350,8290,8290,8290,8290,0
|
|
20250103,132100,1223500350,8290,8240,8290,8230,29
|
|
20250103,132000,1223260510,8230,8230,8230,8230,1
|
|
20250103,131900,1223252280,8230,8240,8290,8230,114
|
|
20250103,131800,1222310750,8280,8260,8280,8240,332
|
|
20250103,131700,1219570890,8260,8290,8290,8260,146
|
|
20250103,131600,1218364350,8270,8280,8290,8270,142
|
|
20250103,131500,1217188970,8280,8290,8300,8280,1280
|
|
20250103,131400,1206580400,8290,8270,8290,8270,1529
|
|
20250103,131300,1193905350,8290,8280,8290,8280,2646
|
|
20250103,131200,1171970100,8260,8290,8300,8260,2269
|
|
20250103,131100,1153155420,8290,8280,8290,8260,1051
|
|
20250103,131000,1144450350,8280,8290,8290,8280,537
|
|
20250103,130900,1140002160,8290,8290,8290,8290,3299
|
|
20250103,130800,1112653450,8290,8260,8290,8260,687
|
|
20250103,130700,1106965120,8280,8280,8280,8260,273
|
|
20250103,130600,1104704700,8280,8260,8280,8250,3064
|
|
20250103,130500,1079365460,8250,8250,8250,8250,0
|
|
20250103,130400,1079365460,8250,8250,8250,8250,10
|
|
20250103,130300,1079282960,8290,8290,8290,8240,502
|
|
20250103,130200,1075128660,8290,8250,8290,8250,9861
|
|
20250103,130100,993597300,8240,8240,8240,8240,0
|
|
20250103,130000,993597300,8240,8240,8240,8240,30
|
|
20250103,125900,993350100,8240,8250,8250,8240,6
|
|
20250103,125800,993300650,8240,8240,8240,8240,56
|
|
20250103,125700,992839210,8240,8250,8250,8240,215
|
|
20250103,125600,991065510,8250,8250,8260,8250,180
|
|
20250103,125500,989579670,8250,8250,8250,8250,20
|
|
20250103,125400,989414670,8250,8250,8250,8250,0
|
|
20250103,125300,989414670,8250,8240,8250,8230,167
|
|
20250103,125200,988039580,8250,8230,8250,8230,365
|
|
20250103,125100,985028440,8230,8220,8250,8220,2199
|
|
20250103,125000,966927770,8220,8210,8220,8210,111
|
|
20250103,124900,966016360,8210,8220,8220,8210,294
|
|
20250103,124800,963600090,8220,8220,8220,8220,180
|
|
20250103,124700,962120490,8230,8230,8230,8230,0
|
|
20250103,124600,962120490,8230,8220,8230,8220,50
|
|
20250103,124500,961709200,8210,8210,8210,8210,1230
|
|
20250103,124400,951610900,8210,8210,8210,8210,37
|
|
20250103,124300,951307130,8210,8210,8210,8210,65
|
|
20250103,124200,950773480,8230,8230,8230,8230,0
|
|
20250103,124100,950773480,8230,8230,8230,8230,0
|
|
20250103,124000,950773480,8230,8230,8230,8230,0
|
|
20250103,123900,950773480,8230,8230,8230,8230,0
|
|
20250103,123800,950773480,8230,8230,8230,8230,0
|
|
20250103,123700,950773480,8230,8230,8230,8230,17
|
|
20250103,123600,950633570,8230,8230,8230,8230,10
|
|
20250103,123500,950551270,8180,8210,8230,8180,383
|
|
20250103,123400,947413330,8230,8230,8230,8230,100
|
|
20250103,123300,946590330,8240,8240,8240,8240,0
|
|
20250103,123200,946590330,8240,8240,8240,8240,0
|
|
20250103,123100,946590330,8240,8240,8240,8240,0
|
|
20250103,123000,946590330,8240,8240,8240,8240,0
|
|
20250103,122900,946590330,8240,8240,8240,8240,1
|
|
20250103,122800,946582090,8190,8210,8210,8190,702
|
|
20250103,122700,940829220,8220,8220,8220,8220,100
|
|
20250103,122600,940007220,8220,8220,8250,8220,483
|
|
20250103,122500,936032480,8220,8240,8240,8220,437
|
|
20250103,122400,932434340,8240,8240,8240,8240,67
|
|
20250103,122300,931882260,8240,8240,8240,8240,2
|
|
20250103,122200,931865780,8220,8240,8240,8220,101
|
|
20250103,122100,931033560,8240,8240,8240,8240,430
|
|
20250103,122000,927490360,8240,8240,8240,8240,160
|
|
20250103,121900,926171960,8220,8220,8240,8220,30
|
|
20250103,121800,925925340,8200,8200,8200,8200,0
|
|
20250103,121700,925925340,8200,8250,8250,8200,143
|
|
20250103,121600,924745840,8200,8210,8210,8200,310
|
|
20250103,121500,922202530,8250,8200,8250,8200,3001
|
|
20250103,121400,897448930,8230,8220,8230,8200,305
|
|
20250103,121300,894939020,8200,8210,8210,8200,14
|
|
20250103,121200,894824120,8230,8230,8230,8230,100
|
|
20250103,121100,894001120,8230,8230,8230,8230,0
|
|
20250103,121000,894001120,8230,8210,8230,8210,160
|
|
20250103,120900,892686520,8200,8200,8200,8200,0
|
|
20250103,120800,892686520,8200,8200,8200,8200,0
|
|
20250103,120700,892686520,8200,8200,8200,8200,90
|
|
20250103,120600,891948520,8200,8200,8200,8200,20
|
|
20250103,120500,891784520,8200,8200,8200,8200,1
|
|
20250103,120400,891776320,8210,8210,8210,8210,20
|
|
20250103,120300,891612120,8200,8200,8200,8200,0
|
|
20250103,120200,891612120,8200,8200,8200,8200,43
|
|
20250103,120100,891259520,8200,8200,8200,8200,245
|
|
20250103,120000,889250520,8190,8190,8190,8190,20
|
|
20250103,115900,889086720,8190,8180,8190,8180,581
|
|
20250103,115800,884328640,8180,8180,8180,8180,99
|
|
20250103,115700,883518820,8190,8190,8190,8190,1
|
|
20250103,115600,883510630,8180,8190,8190,8180,300
|
|
20250103,115500,881055730,8190,8180,8190,8180,42
|
|
20250103,115400,880712070,8180,8180,8190,8180,302
|
|
20250103,115300,878241700,8190,8190,8190,8190,1
|
|
20250103,115200,878233510,8190,8180,8190,8180,101
|
|
20250103,115100,877407320,8180,8180,8180,8180,0
|
|
20250103,115000,877407320,8180,8180,8180,8180,0
|
|
20250103,114900,877407320,8180,8200,8200,8180,465
|
|
20250103,114800,873603420,8220,8210,8220,8210,20
|
|
20250103,114700,873439160,8210,8210,8210,8210,0
|
|
20250103,114600,873439160,8210,8190,8210,8180,419
|
|
20250103,114500,870007060,8190,8190,8190,8190,1
|
|
20250103,114400,869998870,8190,8210,8210,8190,1185
|
|
20250103,114300,860280050,8210,8210,8210,8200,457
|
|
20250103,114200,856528480,8240,8240,8240,8240,0
|
|
20250103,114100,856528480,8240,8240,8240,8240,0
|
|
20250103,114000,856528480,8240,8240,8240,8240,0
|
|
20250103,113900,856528480,8240,8240,8240,8240,0
|
|
20250103,113800,856528480,8240,8240,8240,8240,0
|
|
20250103,113700,856528480,8240,8240,8240,8240,0
|
|
20250103,113600,856528480,8240,8240,8240,8240,1
|
|
20250103,113500,856520240,8240,8230,8240,8230,260
|
|
20250103,113400,854380350,8230,8230,8230,8230,0
|
|
20250103,113300,854380350,8230,8230,8230,8230,0
|
|
20250103,113200,854380350,8230,8230,8230,8230,0
|
|
20250103,113100,854380350,8230,8230,8230,8230,367
|
|
20250103,113000,851359940,8240,8240,8240,8240,50
|
|
20250103,112900,850947940,8200,8200,8200,8200,10
|
|
20250103,112800,850865940,8250,8230,8250,8230,3578
|
|
20250103,112700,821381110,8230,8210,8230,8210,2259
|
|
20250103,112600,802824240,8210,8200,8210,8190,3110
|
|
20250103,112500,777301450,8180,8180,8180,8180,0
|
|
20250103,112400,777301450,8180,8200,8200,8180,904
|
|
20250103,112300,769906650,8200,8210,8210,8200,414
|
|
20250103,112200,766511740,8210,8200,8210,8200,272
|
|
20250103,112100,764280040,8210,8180,8210,8180,4717
|
|
20250103,112000,725591780,8170,8180,8180,8170,415
|
|
20250103,111900,722198460,8180,8180,8180,8180,286
|
|
20250103,111800,719858980,8180,8170,8180,8170,36
|
|
20250103,111700,719564820,8170,8180,8180,8170,291
|
|
20250103,111600,717185880,8170,8170,8170,8170,11
|
|
20250103,111500,717096010,8170,8170,8170,8170,0
|
|
20250103,111400,717096010,8170,8170,8170,8160,349
|
|
20250103,111300,714247470,8170,8170,8170,8170,0
|
|
20250103,111200,714247470,8170,8180,8180,8170,2086
|
|
20250103,111100,697196740,8190,8180,8190,8180,57
|
|
20250103,111000,696729980,8180,8180,8180,8180,0
|
|
20250103,110900,696729980,8180,8180,8180,8180,200
|
|
20250103,110800,695093980,8180,8190,8190,8180,1807
|
|
20250103,110700,680294900,8170,8170,8170,8170,0
|
|
20250103,110600,680294900,8170,8170,8190,8170,24
|
|
20250103,110500,680098620,8170,8180,8180,8170,536
|
|
20250103,110400,675719170,8180,8180,8180,8180,288
|
|
20250103,110300,673363330,8190,8180,8190,8180,781
|
|
20250103,110200,666966950,8190,8190,8190,8190,0
|
|
20250103,110100,666966950,8190,8190,8190,8190,0
|
|
20250103,110000,666966950,8190,8180,8190,8180,657
|
|
20250103,105900,661589650,8190,8180,8190,8180,616
|
|
20250103,105800,656550670,8170,8180,8180,8170,16
|
|
20250103,105700,656419850,8180,8180,8190,8180,214
|
|
20250103,105600,654668630,8190,8170,8190,8170,2020
|
|
20250103,105500,638149450,8170,8170,8170,8160,46
|
|
20250103,105400,637773830,8170,8160,8170,8150,1101
|
|
20250103,105300,628795820,8170,8160,8170,8160,645
|
|
20250103,105200,623526720,8160,8160,8160,8160,392
|
|
20250103,105100,620328000,8150,8160,8160,8150,103
|
|
20250103,105000,619487550,8150,8160,8160,8150,58
|
|
20250103,104900,619014280,8150,8150,8150,8150,207
|
|
20250103,104800,617327230,8150,8140,8150,8140,377
|
|
20250103,104700,614258110,8140,8140,8140,8140,19
|
|
20250103,104600,614103450,8140,8140,8140,8140,21
|
|
20250103,104500,613932510,8140,8140,8140,8140,386
|
|
20250103,104400,610790470,8150,8150,8150,8150,192
|
|
20250103,104300,609225670,8150,8150,8150,8150,2
|
|
20250103,104200,609209370,8140,8140,8150,8140,21
|
|
20250103,104100,609038310,8130,8130,8130,8130,66
|
|
20250103,104000,608501730,8140,8130,8140,8130,201
|
|
20250103,103900,606867590,8140,8150,8150,8140,397
|
|
20250103,103800,603632160,8140,8150,8150,8140,131
|
|
20250103,103700,602565810,8130,8130,8150,8130,376
|
|
20250103,103600,599508910,8150,8140,8150,8130,726
|
|
20250103,103500,593604360,8150,8160,8160,8140,1002
|
|
20250103,103400,585446110,8160,8150,8160,8150,8
|
|
20250103,103300,585380890,8160,8160,8160,8160,1257
|
|
20250103,103200,575123770,8160,8160,8160,8160,100
|
|
20250103,103100,574307770,8150,8150,8150,8150,0
|
|
20250103,103000,574307770,8150,8160,8160,8140,392
|
|
20250103,102900,571115870,8160,8160,8160,8160,807
|
|
20250103,102800,564530750,8150,8150,8150,8150,302
|
|
20250103,102700,562069450,8140,8140,8140,8140,174
|
|
20250103,102600,560653090,8150,8140,8150,8140,32
|
|
20250103,102500,560392590,8140,8140,8140,8140,10
|
|
20250103,102400,560311190,8150,8150,8150,8150,75
|
|
20250103,102300,559699940,8150,8160,8160,8150,22
|
|
20250103,102200,559520500,8160,8160,8170,8160,66
|
|
20250103,102100,558981930,8160,8150,8170,8140,1114
|
|
20250103,102000,549890170,8140,8160,8160,8140,624
|
|
20250103,101900,544803280,8160,8160,8170,8150,769
|
|
20250103,101800,538527150,8150,8170,8180,8150,718
|
|
20250103,101700,532669750,8170,8190,8200,8170,2411
|
|
20250103,101600,512926690,8190,8190,8190,8170,3743
|
|
20250103,101500,482282150,8190,8200,8200,8170,1496
|
|
20250103,101400,470035510,8200,8160,8200,8160,3489
|
|
20250103,101300,441455540,8160,8150,8180,8150,1620
|
|
20250103,101200,428220160,8150,8150,8150,8150,438
|
|
20250103,101100,424650460,8150,8150,8150,8140,575
|
|
20250103,101000,419964710,8150,8140,8160,8140,1700
|
|
20250103,100900,406105750,8150,8130,8150,8130,3134
|
|
20250103,100800,380593160,8140,8130,8140,8120,1442
|
|
20250103,100700,368874840,8120,8110,8120,8100,888
|
|
20250103,100600,361667650,8110,8100,8110,8100,462
|
|
20250103,100500,357924150,8090,8080,8090,8080,2
|
|
20250103,100400,357907980,8110,8080,8110,8080,2532
|
|
20250103,100300,337391390,8080,8080,8080,8080,262
|
|
20250103,100200,335274430,8040,8040,8040,8040,0
|
|
20250103,100100,335274430,8040,8040,8040,8040,10
|
|
20250103,100000,335194030,8030,8030,8030,8030,62
|
|
20250103,095900,334696170,8060,8060,8060,8060,1
|
|
20250103,095800,334688110,8080,8080,8080,8080,162
|
|
20250103,095700,333379150,8070,8080,8080,8070,3
|
|
20250103,095600,333354920,8080,8050,8080,8050,252
|
|
20250103,095500,331322420,8050,8060,8060,8050,2
|
|
20250103,095400,331306310,8010,8050,8050,8010,2001
|
|
20250103,095300,315246960,8050,8090,8090,8050,118
|
|
20250103,095200,314296780,8090,8070,8100,8040,4059
|
|
20250103,095100,281462440,8040,8040,8040,8040,200
|
|
20250103,095000,279854440,8040,8040,8040,8040,0
|
|
20250103,094900,279854440,8040,8070,8070,8040,2
|
|
20250103,094800,279838330,8050,8080,8080,8040,387
|
|
20250103,094700,276720160,8080,8080,8080,8080,100
|
|
20250103,094600,275912160,8080,8070,8080,8070,400
|
|
20250103,094500,272682490,8070,8040,8070,8040,717
|
|
20250103,094400,266903750,8040,8040,8050,8020,1946
|
|
20250103,094300,251240550,8050,8010,8050,8010,103
|
|
20250103,094200,250411960,8030,8010,8030,8010,21
|
|
20250103,094100,250243690,8000,8010,8010,8000,165
|
|
20250103,094000,248923390,8010,8010,8010,8010,100
|
|
20250103,093900,248122390,8010,8010,8010,8010,217
|
|
20250103,093800,246384220,8010,8010,8010,8010,200
|
|
20250103,093700,244782220,8010,8020,8020,8010,100
|
|
20250103,093600,243981200,8030,8030,8030,8030,15
|
|
20250103,093500,243860750,8010,8010,8010,8010,0
|
|
20250103,093400,243860750,8010,8010,8010,8010,2
|
|
20250103,093300,243844730,8000,8010,8010,8000,107
|
|
20250103,093200,242988660,8010,8010,8010,8010,54
|
|
20250103,093100,242556120,8010,8010,8010,8010,100
|
|
20250103,093000,241755120,8010,8010,8010,8010,0
|
|
20250103,092900,241755120,8010,8020,8020,8010,813
|
|
20250103,092800,235242640,8020,8010,8020,8010,50
|
|
20250103,092700,234842040,8000,8010,8010,8000,925
|
|
20250103,092600,227439040,8010,8020,8020,8010,475
|
|
20250103,092500,223633640,8020,8020,8020,8020,915
|
|
20250103,092400,216295340,8030,8060,8060,8020,537
|
|
20250103,092300,211981300,8060,8060,8060,8050,1742
|
|
20250103,092200,197954780,8060,8070,8090,8050,1043
|
|
20250103,092100,189533490,8050,8030,8060,8030,1005
|
|
20250103,092000,181442690,8050,8050,8060,8010,684
|
|
20250103,091900,175932730,8050,8030,8050,7990,1995
|
|
20250103,091800,159933160,8030,8010,8030,8010,1450
|
|
20250103,091700,148299160,8010,8020,8030,8010,851
|
|
20250103,091600,141478160,8020,7990,8020,7970,521
|
|
20250103,091500,137312710,8000,7960,8000,7960,184
|
|
20250103,091400,135848030,7960,7990,8000,7960,1501
|
|
20250103,091300,123868670,7960,7960,7960,7960,0
|
|
20250103,091200,123868670,7960,7960,7960,7960,12
|
|
20250103,091100,123773150,7960,8020,8020,7960,1589
|
|
20250103,091000,111094450,8000,7950,8030,7910,4527
|
|
20250103,090900,74946590,7960,7940,7960,7940,563
|
|
20250103,090800,70476020,7940,7900,7940,7890,264
|
|
20250103,090700,68391470,7900,7910,7910,7900,667
|
|
20250103,090600,63121170,7940,7940,7940,7890,19
|
|
20250103,090500,62971140,7940,7900,7940,7890,626
|
|
20250103,090400,58024870,7910,7930,7940,7910,126
|
|
20250103,090300,57026680,7930,7930,7940,7900,1376
|
|
20250103,090200,46148710,7930,7930,7930,7930,12
|
|
20250103,090100,46053550,7900,7910,7930,7900,1914
|
|
20250103,090000,30915830,7910,8000,8000,7910,3885
|