600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185700,2376680540,19630,19630,19630,19630,1184
|
|
20250117,185600,2376680540,19630,19630,19630,19630,0
|
|
20250117,185500,2376680540,19630,19630,19630,19630,0
|
|
20250117,185400,2376680540,19630,19630,19630,19630,0
|
|
20250117,185300,2376680540,19630,19630,19630,19630,0
|
|
20250117,185200,2376680540,19630,19630,19630,19630,0
|
|
20250117,185100,2376680540,19630,19630,19630,19630,0
|
|
20250117,185000,2376680540,19630,19630,19630,19630,0
|
|
20250117,184900,2376680540,19630,19630,19630,19630,0
|
|
20250117,184800,2376680540,19630,19630,19630,19630,0
|
|
20250117,184700,2376680540,19630,19630,19630,19630,0
|
|
20250117,184600,2376680540,19630,19630,19630,19630,0
|
|
20250117,184500,2376680540,19630,19630,19630,19630,0
|
|
20250117,184400,2376680540,19630,19630,19630,19630,0
|
|
20250117,184300,2376680540,19630,19630,19630,19630,0
|
|
20250117,184200,2376680540,19630,19630,19630,19630,0
|
|
20250117,184100,2376680540,19630,19630,19630,19630,0
|
|
20250117,184000,2376680540,19630,19630,19630,19630,0
|
|
20250117,183900,2376680540,19630,19630,19630,19630,0
|
|
20250117,183800,2376680540,19630,19630,19630,19630,0
|
|
20250117,183700,2376680540,19630,19630,19630,19630,0
|
|
20250117,183600,2376680540,19630,19630,19630,19630,0
|
|
20250117,183500,2376680540,19630,19630,19630,19630,0
|
|
20250117,183400,2376680540,19630,19630,19630,19630,0
|
|
20250117,183300,2376680540,19630,19630,19630,19630,0
|
|
20250117,183200,2376680540,19630,19630,19630,19630,0
|
|
20250117,183100,2376680540,19630,19630,19630,19630,0
|
|
20250117,183000,2376680540,19630,19630,19630,19630,0
|
|
20250117,182900,2376680540,19630,19630,19630,19630,0
|
|
20250117,182800,2376680540,19630,19630,19630,19630,0
|
|
20250117,182700,2376680540,19630,19630,19630,19630,1184
|
|
20250117,182600,2376680540,19630,19630,19630,19630,0
|
|
20250117,182500,2376680540,19630,19630,19630,19630,0
|
|
20250117,182400,2376680540,19630,19630,19630,19630,0
|
|
20250117,182300,2376680540,19630,19630,19630,19630,0
|
|
20250117,182200,2376680540,19630,19630,19630,19630,0
|
|
20250117,182100,2376680540,19630,19630,19630,19630,0
|
|
20250117,182000,2376680540,19630,19630,19630,19630,0
|
|
20250117,181900,2376680540,19630,19630,19630,19630,0
|
|
20250117,181800,2376680540,19630,19630,19630,19630,0
|
|
20250117,181700,2376680540,19630,19630,19630,19630,0
|
|
20250117,181600,2376680540,19630,19630,19630,19630,0
|
|
20250117,181500,2376680540,19630,19630,19630,19630,0
|
|
20250117,181400,2376680540,19630,19630,19630,19630,0
|
|
20250117,181300,2376680540,19630,19630,19630,19630,0
|
|
20250117,181200,2376680540,19630,19630,19630,19630,0
|
|
20250117,181100,2376680540,19630,19630,19630,19630,0
|
|
20250117,181000,2376680540,19630,19630,19630,19630,0
|
|
20250117,180900,2376680540,19630,19630,19630,19630,0
|
|
20250117,180800,2376680540,19630,19630,19630,19630,0
|
|
20250117,180700,2376680540,19630,19630,19630,19630,0
|
|
20250117,180600,2376680540,19630,19630,19630,19630,0
|
|
20250117,180500,2376680540,19630,19630,19630,19630,0
|
|
20250117,180400,2376680540,19630,19630,19630,19630,0
|
|
20250117,180300,2376680540,19630,19630,19630,19630,0
|
|
20250117,180200,2376680540,19630,19630,19630,19630,0
|
|
20250117,180100,2376680540,19630,19630,19630,19630,0
|
|
20250117,180000,2376680540,19630,19630,19630,19630,0
|
|
20250117,175900,2376680540,19630,19630,19630,19630,0
|
|
20250117,175800,2376680540,19630,19630,19630,19630,0
|
|
20250117,175700,2376680540,19630,19630,19630,19630,1184
|
|
20250117,175600,2376680540,19630,19630,19630,19630,0
|
|
20250117,175500,2376680540,19630,19630,19630,19630,0
|
|
20250117,175400,2376680540,19630,19630,19630,19630,0
|
|
20250117,175300,2376680540,19630,19630,19630,19630,0
|
|
20250117,175200,2376680540,19630,19630,19630,19630,0
|
|
20250117,175100,2376680540,19630,19630,19630,19630,0
|
|
20250117,175000,2376680540,19630,19630,19630,19630,0
|
|
20250117,174900,2376680540,19630,19630,19630,19630,0
|
|
20250117,174800,2376680540,19630,19630,19630,19630,0
|
|
20250117,174700,2376680540,19630,19630,19630,19630,0
|
|
20250117,174600,2376680540,19630,19630,19630,19630,0
|
|
20250117,174500,2376680540,19630,19630,19630,19630,0
|
|
20250117,174400,2376680540,19630,19630,19630,19630,0
|
|
20250117,174300,2376680540,19630,19630,19630,19630,0
|
|
20250117,174200,2376680540,19630,19630,19630,19630,0
|
|
20250117,174100,2376680540,19630,19630,19630,19630,0
|
|
20250117,174000,2376680540,19630,19630,19630,19630,0
|
|
20250117,173900,2376680540,19630,19630,19630,19630,0
|
|
20250117,173800,2376680540,19630,19630,19630,19630,0
|
|
20250117,173700,2376680540,19630,19630,19630,19630,0
|
|
20250117,173600,2376680540,19630,19630,19630,19630,0
|
|
20250117,173500,2376680540,19630,19630,19630,19630,0
|
|
20250117,173400,2376680540,19630,19630,19630,19630,0
|
|
20250117,173300,2376680540,19630,19630,19630,19630,0
|
|
20250117,173200,2376680540,19630,19630,19630,19630,0
|
|
20250117,173100,2376680540,19630,19630,19630,19630,0
|
|
20250117,173000,2376680540,19630,19630,19630,19630,0
|
|
20250117,172900,2376680540,19630,19630,19630,19630,0
|
|
20250117,172800,2376680540,19630,19630,19630,19630,0
|
|
20250117,172700,2376680540,19630,19630,19630,19630,1184
|
|
20250117,172600,2376680540,19630,19630,19630,19630,0
|
|
20250117,172500,2376680540,19630,19630,19630,19630,0
|
|
20250117,172400,2376680540,19630,19630,19630,19630,0
|
|
20250117,172300,2376680540,19630,19630,19630,19630,0
|
|
20250117,172200,2376680540,19630,19630,19630,19630,0
|
|
20250117,172100,2376680540,19630,19630,19630,19630,0
|
|
20250117,172000,2376680540,19630,19630,19630,19630,0
|
|
20250117,171900,2376680540,19630,19630,19630,19630,0
|
|
20250117,171800,2376680540,19630,19630,19630,19630,0
|
|
20250117,171700,2376680540,19630,19630,19630,19630,0
|
|
20250117,171600,2376680540,19630,19630,19630,19630,0
|
|
20250117,171500,2376680540,19630,19630,19630,19630,0
|
|
20250117,171400,2376680540,19630,19630,19630,19630,0
|
|
20250117,171300,2376680540,19630,19630,19630,19630,0
|
|
20250117,171200,2376680540,19630,19630,19630,19630,0
|
|
20250117,171100,2376680540,19630,19630,19630,19630,0
|
|
20250117,171000,2376680540,19630,19630,19630,19630,0
|
|
20250117,170900,2376680540,19630,19630,19630,19630,0
|
|
20250117,170800,2376680540,19630,19630,19630,19630,0
|
|
20250117,170700,2376680540,19630,19630,19630,19630,0
|
|
20250117,170600,2376680540,19630,19630,19630,19630,0
|
|
20250117,170500,2376680540,19630,19630,19630,19630,0
|
|
20250117,170400,2376680540,19630,19630,19630,19630,0
|
|
20250117,170300,2376680540,19630,19630,19630,19630,0
|
|
20250117,170200,2376680540,19630,19630,19630,19630,0
|
|
20250117,170100,2376680540,19630,19630,19630,19630,0
|
|
20250117,170000,2376680540,19630,19630,19630,19630,0
|
|
20250117,165900,2376680540,19630,19630,19630,19630,0
|
|
20250117,165800,2376680540,19630,19630,19630,19630,0
|
|
20250117,165700,2376680540,19630,19630,19630,19630,1184
|
|
20250117,165600,2376680540,19630,19630,19630,19630,0
|
|
20250117,165500,2376680540,19630,19630,19630,19630,0
|
|
20250117,165400,2376680540,19630,19630,19630,19630,0
|
|
20250117,165300,2376680540,19630,19630,19630,19630,0
|
|
20250117,165200,2376680540,19630,19630,19630,19630,0
|
|
20250117,165100,2376680540,19630,19630,19630,19630,0
|
|
20250117,165000,2376680540,19630,19630,19630,19630,0
|
|
20250117,164900,2376680540,19630,19630,19630,19630,0
|
|
20250117,164800,2376680540,19630,19630,19630,19630,0
|
|
20250117,164700,2376680540,19630,19630,19630,19630,0
|
|
20250117,164600,2376680540,19630,19630,19630,19630,0
|
|
20250117,164500,2376680540,19630,19630,19630,19630,0
|
|
20250117,164400,2376680540,19630,19630,19630,19630,0
|
|
20250117,164300,2376680540,19630,19630,19630,19630,0
|
|
20250117,164200,2376680540,19630,19630,19630,19630,0
|
|
20250117,164100,2376680540,19630,19630,19630,19630,0
|
|
20250117,164000,2376680540,19630,19630,19630,19630,0
|
|
20250117,163900,2376680540,19630,19630,19630,19630,0
|
|
20250117,163800,2376680540,19630,19630,19630,19630,0
|
|
20250117,163700,2376680540,19630,19630,19630,19630,0
|
|
20250117,163600,2376680540,19630,19630,19630,19630,0
|
|
20250117,163500,2376680540,19630,19630,19630,19630,0
|
|
20250117,163400,2376680540,19630,19630,19630,19630,0
|
|
20250117,163300,2376680540,19630,19630,19630,19630,0
|
|
20250117,163200,2376680540,19630,19630,19630,19630,0
|
|
20250117,163100,2376680540,19630,19630,19630,19630,0
|
|
20250117,163000,2376680540,19630,19630,19630,19630,0
|
|
20250117,162900,2376680540,19630,19630,19630,19630,0
|
|
20250117,162800,2376680540,19630,19630,19630,19630,0
|
|
20250117,162700,2376680540,19630,19630,19630,19630,1184
|
|
20250117,162600,2376680540,19630,19630,19630,19630,0
|
|
20250117,162500,2376680540,19630,19630,19630,19630,0
|
|
20250117,162400,2376680540,19630,19630,19630,19630,0
|
|
20250117,162300,2376680540,19630,19630,19630,19630,0
|
|
20250117,162200,2376680540,19630,19630,19630,19630,0
|
|
20250117,162100,2376680540,19630,19630,19630,19630,0
|
|
20250117,162000,2376680540,19630,19630,19630,19630,0
|
|
20250117,161900,2376680540,19630,19630,19630,19630,0
|
|
20250117,161800,2376680540,19630,19630,19630,19630,0
|
|
20250117,161700,2376680540,19630,19630,19630,19630,0
|
|
20250117,161600,2376680540,19630,19630,19630,19630,0
|
|
20250117,161500,2376680540,19630,19630,19630,19630,0
|
|
20250117,161400,2376680540,19630,19630,19630,19630,0
|
|
20250117,161300,2376680540,19630,19630,19630,19630,0
|
|
20250117,161200,2376680540,19630,19630,19630,19630,0
|
|
20250117,161100,2376680540,19630,19630,19630,19630,0
|
|
20250117,161000,2376680540,19630,19630,19630,19630,0
|
|
20250117,160900,2376680540,19630,19630,19630,19630,0
|
|
20250117,160800,2376680540,19630,19630,19630,19630,0
|
|
20250117,160700,2376680540,19630,19630,19630,19630,0
|
|
20250117,160600,2376680540,19630,19630,19630,19630,0
|
|
20250117,160500,2376680540,19630,19630,19630,19630,0
|
|
20250117,160400,2376680540,19630,19630,19630,19630,0
|
|
20250117,160300,2376680540,19630,19630,19630,19630,0
|
|
20250117,160200,2376680540,19630,19630,19630,19630,0
|
|
20250117,160100,2376680540,19630,19630,19630,19630,0
|
|
20250117,160000,2376680540,19630,19630,19630,19630,0
|
|
20250117,155900,2376680540,19630,19630,19630,19630,0
|
|
20250117,155800,2376680540,19630,19630,19630,19630,0
|
|
20250117,155700,2376680540,19630,19630,19630,19630,1184
|
|
20250117,155600,2376680540,19630,19630,19630,19630,0
|
|
20250117,155500,2376680540,19630,19630,19630,19630,0
|
|
20250117,155400,2376680540,19630,19630,19630,19630,0
|
|
20250117,155300,2376680540,19630,19630,19630,19630,0
|
|
20250117,155200,2376680540,19630,19630,19630,19630,0
|
|
20250117,155100,2376680540,19630,19630,19630,19630,0
|
|
20250117,155000,2376680540,19630,19630,19630,19630,0
|
|
20250117,154900,2376680540,19630,19630,19630,19630,0
|
|
20250117,154800,2376680540,19630,19630,19630,19630,0
|
|
20250117,154700,2376680540,19630,19630,19630,19630,0
|
|
20250117,154600,2376680540,19630,19630,19630,19630,0
|
|
20250117,154500,2376680540,19630,19630,19630,19630,0
|
|
20250117,154400,2376680540,19630,19630,19630,19630,0
|
|
20250117,154300,2376680540,19630,19630,19630,19630,0
|
|
20250117,154200,2376680540,19630,19630,19630,19630,0
|
|
20250117,154100,2376680540,19630,19630,19630,19630,0
|
|
20250117,154000,2376680540,19630,19630,19630,19630,0
|
|
20250117,153900,2376680540,19630,19630,19630,19630,0
|
|
20250117,153800,2376680540,19630,19630,19630,19630,0
|
|
20250117,153700,2376680540,19630,19630,19630,19630,0
|
|
20250117,153600,2376680540,19630,19630,19630,19630,0
|
|
20250117,153500,2376680540,19630,19630,19630,19630,0
|
|
20250117,153400,2376680540,19630,19630,19630,19630,0
|
|
20250117,153300,2376680540,19630,19630,19630,19630,0
|
|
20250117,153200,2376680540,19630,19630,19630,19630,0
|
|
20250117,153100,2376680540,19630,19630,19630,19630,0
|
|
20250117,153000,2376680540,19630,19630,19630,19630,1184
|
|
20250117,152900,2353438620,19610,19610,19610,19610,0
|
|
20250117,152800,2353438620,19610,19610,19610,19610,0
|
|
20250117,152700,2353438620,19610,19610,19610,19610,0
|
|
20250117,152600,2353438620,19610,19610,19610,19610,0
|
|
20250117,152500,2353438620,19610,19610,19610,19610,0
|
|
20250117,152400,2353438620,19610,19610,19610,19610,0
|
|
20250117,152300,2353438620,19610,19610,19610,19610,0
|
|
20250117,152200,2353438620,19610,19610,19610,19610,0
|
|
20250117,152100,2353438620,19610,19610,19610,19610,0
|
|
20250117,152000,2353438620,19610,19610,19610,19610,0
|
|
20250117,151900,2353438620,19610,19610,19610,19600,266
|
|
20250117,151800,2348222430,19610,19610,19610,19610,143
|
|
20250117,151700,2345418200,19610,19610,19610,19610,1
|
|
20250117,151600,2345398590,19560,19560,19560,19560,0
|
|
20250117,151500,2345398590,19560,19560,19560,19560,58
|
|
20250117,151400,2344264110,19550,19550,19550,19550,0
|
|
20250117,151300,2344264110,19550,19630,19630,19550,401
|
|
20250117,151200,2336419160,19610,19620,19620,19610,402
|
|
20250117,151100,2328535110,19610,19610,19610,19610,100
|
|
20250117,151000,2326574110,19630,19630,19630,19630,1
|
|
20250117,150900,2326554480,19620,19610,19620,19570,37
|
|
20250117,150800,2325828800,19620,19620,19620,19620,28
|
|
20250117,150700,2325279440,19620,19630,19630,19620,174
|
|
20250117,150600,2321863850,19630,19640,19640,19630,466
|
|
20250117,150500,2312712330,19630,19610,19630,19610,453
|
|
20250117,150400,2303824750,19610,19610,19610,19610,223
|
|
20250117,150300,2299451720,19540,19540,19540,19540,0
|
|
20250117,150200,2299451720,19540,19540,19540,19540,0
|
|
20250117,150100,2299451720,19540,19540,19540,19540,5
|
|
20250117,150000,2299354020,19530,19530,19530,19530,200
|
|
20250117,145900,2295448020,19530,19530,19530,19530,0
|
|
20250117,145800,2295448020,19530,19560,19560,19530,188
|
|
20250117,145700,2291773880,19560,19610,19610,19560,539
|
|
20250117,145600,2281218850,19620,19620,19620,19550,2736
|
|
20250117,145500,2227586950,19620,19550,19620,19550,1987
|
|
20250117,145400,2188673680,19550,19450,19550,19450,635
|
|
20250117,145300,2176290880,19440,19440,19440,19440,1157
|
|
20250117,145200,2153798800,19430,19430,19430,19430,67
|
|
20250117,145100,2152496990,19430,19430,19430,19430,2
|
|
20250117,145000,2152458130,19440,19440,19440,19440,0
|
|
20250117,144900,2152458130,19440,19440,19440,19440,297
|
|
20250117,144800,2146684450,19440,19440,19440,19440,271
|
|
20250117,144700,2141416210,19440,19450,19490,19440,371
|
|
20250117,144600,2134201150,19450,19450,19460,19450,375
|
|
20250117,144500,2126905490,19470,19450,19470,19440,1841
|
|
20250117,144400,2091071510,19450,19460,19460,19440,190
|
|
20250117,144300,2087376620,19440,19440,19440,19440,1469
|
|
20250117,144200,2058819260,19400,19390,19400,19390,23
|
|
20250117,144100,2058373080,19400,19400,19400,19400,455
|
|
20250117,144000,2049546080,19400,19410,19410,19400,414
|
|
20250117,143900,2041510990,19410,19440,19440,19410,2130
|
|
20250117,143800,2000119970,19440,19440,19450,19440,448
|
|
20250117,143700,1991409890,19440,19440,19440,19440,286
|
|
20250117,143600,1985850050,19440,19440,19440,19440,376
|
|
20250117,143500,1978540610,19450,19450,19450,19440,466
|
|
20250117,143400,1969477870,19450,19450,19450,19450,186
|
|
20250117,143300,1965860170,19450,19460,19460,19450,464
|
|
20250117,143200,1956834450,19460,19460,19460,19460,94
|
|
20250117,143100,1955005210,19470,19470,19470,19470,10
|
|
20250117,143000,1954810510,19470,19470,19470,19470,80
|
|
20250117,142900,1953252910,19470,19470,19470,19470,456
|
|
20250117,142800,1944374590,19470,19470,19470,19470,137
|
|
20250117,142700,1941707200,19470,19470,19470,19470,211
|
|
20250117,142600,1937599030,19470,19470,19470,19470,131
|
|
20250117,142500,1935048460,19470,19470,19470,19470,155
|
|
20250117,142400,1932030610,19550,19470,19550,19470,644
|
|
20250117,142300,1919483530,19470,19470,19470,19470,0
|
|
20250117,142200,1919483530,19470,19470,19470,19470,0
|
|
20250117,142100,1919483530,19470,19470,19470,19470,64
|
|
20250117,142000,1918237450,19470,19470,19470,19470,143
|
|
20250117,141900,1915453240,19470,19470,19470,19470,148
|
|
20250117,141800,1912571680,19470,19470,19470,19470,68
|
|
20250117,141700,1911247720,19550,19470,19550,19470,432
|
|
20250117,141600,1902830360,19450,19470,19470,19450,850
|
|
20250117,141500,1886281060,19470,19470,19470,19470,30
|
|
20250117,141400,1885696960,19470,19470,19470,19470,0
|
|
20250117,141300,1885696960,19470,19460,19470,19460,7
|
|
20250117,141200,1885560690,19450,19450,19450,19450,0
|
|
20250117,141100,1885560690,19450,19450,19450,19450,0
|
|
20250117,141000,1885560690,19450,19480,19480,19450,2313
|
|
20250117,140900,1840515730,19480,19480,19480,19480,140
|
|
20250117,140800,1837788530,19480,19490,19500,19480,554
|
|
20250117,140700,1826987720,19480,19480,19480,19480,295
|
|
20250117,140600,1821241120,19480,19490,19490,19480,128
|
|
20250117,140500,1818747400,19480,19480,19480,19480,118
|
|
20250117,140400,1816448760,19490,19470,19490,19470,214
|
|
20250117,140300,1812280180,19470,19470,19470,19470,104
|
|
20250117,140200,1810255300,19470,19470,19470,19470,303
|
|
20250117,140100,1804355890,19470,19470,19470,19470,14
|
|
20250117,140000,1804083310,19470,19470,19470,19470,769
|
|
20250117,135900,1789110880,19450,19450,19450,19440,178
|
|
20250117,135800,1785649680,19450,19450,19450,19450,200
|
|
20250117,135700,1781759680,19450,19450,19450,19450,0
|
|
20250117,135600,1781759680,19450,19450,19450,19450,28
|
|
20250117,135500,1781215080,19450,19450,19450,19450,20
|
|
20250117,135400,1780826080,19450,19450,19450,19450,300
|
|
20250117,135300,1774991080,19450,19450,19450,19440,106
|
|
20250117,135200,1772929460,19450,19450,19450,19450,0
|
|
20250117,135100,1772929460,19450,19450,19450,19450,28
|
|
20250117,135000,1772384860,19440,19440,19440,19440,90
|
|
20250117,134900,1770635260,19450,19450,19450,19450,1
|
|
20250117,134800,1770615810,19440,19440,19440,19440,0
|
|
20250117,134700,1770615810,19440,19440,19440,19440,5
|
|
20250117,134600,1770518610,19440,19440,19440,19440,41
|
|
20250117,134500,1769721570,19440,19440,19440,19440,0
|
|
20250117,134400,1769721570,19440,19450,19450,19430,2033
|
|
20250117,134300,1730181260,19450,19450,19450,19450,0
|
|
20250117,134200,1730181260,19450,19450,19450,19450,0
|
|
20250117,134100,1730181260,19450,19450,19450,19450,0
|
|
20250117,134000,1730181260,19450,19460,19460,19450,479
|
|
20250117,133900,1720863500,19470,19470,19470,19470,1
|
|
20250117,133800,1720844030,19470,19470,19470,19470,279
|
|
20250117,133700,1715411900,19480,19480,19480,19480,479
|
|
20250117,133600,1706080980,19470,19470,19470,19470,410
|
|
20250117,133500,1698098280,19470,19470,19470,19470,25
|
|
20250117,133400,1697611530,19440,19470,19470,19440,3136
|
|
20250117,133300,1636561070,19480,19480,19480,19480,135
|
|
20250117,133200,1633931270,19510,19470,19510,19470,227
|
|
20250117,133100,1629508660,19480,19480,19480,19480,300
|
|
20250117,133000,1623664660,19480,19480,19480,19470,231
|
|
20250117,132900,1619165440,19470,19480,19480,19470,174
|
|
20250117,132800,1615776560,19480,19480,19480,19480,0
|
|
20250117,132700,1615776560,19480,19540,19560,19480,2974
|
|
20250117,132600,1557702700,19540,19540,19540,19540,108
|
|
20250117,132500,1555592380,19540,19540,19540,19540,0
|
|
20250117,132400,1555592380,19540,19540,19540,19540,0
|
|
20250117,132300,1555592380,19540,19540,19540,19540,0
|
|
20250117,132200,1555592380,19540,19540,19540,19540,0
|
|
20250117,132100,1555592380,19540,19540,19540,19540,49
|
|
20250117,132000,1554634920,19540,19540,19540,19540,0
|
|
20250117,131900,1554634920,19540,19540,19540,19540,11
|
|
20250117,131800,1554419980,19550,19550,19550,19550,0
|
|
20250117,131700,1554419980,19550,19550,19550,19550,0
|
|
20250117,131600,1554419980,19550,19550,19550,19550,0
|
|
20250117,131500,1554419980,19550,19550,19550,19550,5
|
|
20250117,131400,1554322230,19570,19570,19570,19570,0
|
|
20250117,131300,1554322230,19570,19570,19570,19570,10
|
|
20250117,131200,1554126530,19570,19570,19570,19570,25
|
|
20250117,131100,1553637280,19570,19570,19570,19570,1
|
|
20250117,131000,1553617710,19530,19550,19550,19530,730
|
|
20250117,130900,1539354780,19580,19580,19580,19580,20
|
|
20250117,130800,1538963180,19550,19560,19560,19550,70
|
|
20250117,130700,1537594670,19560,19560,19560,19560,0
|
|
20250117,130600,1537594670,19560,19560,19560,19560,10
|
|
20250117,130500,1537399070,19570,19570,19570,19570,4
|
|
20250117,130400,1537320790,19570,19580,19580,19570,7
|
|
20250117,130300,1537183740,19580,19580,19580,19580,5
|
|
20250117,130200,1537085840,19580,19590,19590,19580,99
|
|
20250117,130100,1535147380,19590,19590,19590,19590,0
|
|
20250117,130000,1535147380,19590,19620,19620,19590,1214
|
|
20250117,125900,1511343280,19620,19620,19620,19620,10
|
|
20250117,125800,1511147080,19640,19640,19640,19640,0
|
|
20250117,125700,1511147080,19640,19640,19640,19640,0
|
|
20250117,125600,1511147080,19640,19640,19640,19640,0
|
|
20250117,125500,1511147080,19640,19640,19640,19640,0
|
|
20250117,125400,1511147080,19640,19640,19640,19640,0
|
|
20250117,125300,1511147080,19640,19640,19640,19640,50
|
|
20250117,125200,1510165080,19640,19640,19640,19640,0
|
|
20250117,125100,1510165080,19640,19640,19640,19640,8
|
|
20250117,125000,1510007960,19650,19650,19650,19650,0
|
|
20250117,124900,1510007960,19650,19650,19650,19650,0
|
|
20250117,124800,1510007960,19650,19650,19650,19650,8
|
|
20250117,124700,1509850760,19620,19630,19630,19620,133
|
|
20250117,124600,1507240640,19630,19630,19630,19630,0
|
|
20250117,124500,1507240640,19630,19650,19650,19630,5
|
|
20250117,124400,1507142470,19650,19660,19660,19650,13
|
|
20250117,124300,1506886900,19660,19660,19660,19660,0
|
|
20250117,124200,1506886900,19660,19660,19660,19660,13
|
|
20250117,124100,1506631320,19660,19660,19660,19660,0
|
|
20250117,124000,1506631320,19660,19660,19660,19660,32
|
|
20250117,123900,1506002200,19660,19660,19660,19660,0
|
|
20250117,123800,1506002200,19660,19660,19660,19660,10
|
|
20250117,123700,1505805600,19690,19690,19690,19690,0
|
|
20250117,123600,1505805600,19690,19690,19690,19690,140
|
|
20250117,123500,1503049000,19680,19660,19680,19660,137
|
|
20250117,123400,1500353490,19660,19660,19660,19660,1
|
|
20250117,123300,1500333830,19660,19660,19660,19660,0
|
|
20250117,123200,1500333830,19660,19630,19660,19630,7
|
|
20250117,123100,1500196240,19630,19640,19640,19630,5
|
|
20250117,123000,1500098070,19630,19630,19630,19630,0
|
|
20250117,122900,1500098070,19630,19670,19670,19630,9
|
|
20250117,122800,1499921360,19670,19670,19670,19670,0
|
|
20250117,122700,1499921360,19670,19670,19670,19670,0
|
|
20250117,122600,1499921360,19670,19670,19670,19670,0
|
|
20250117,122500,1499921360,19670,19670,19670,19670,1
|
|
20250117,122400,1499901690,19670,19670,19670,19670,0
|
|
20250117,122300,1499901690,19670,19670,19670,19670,1
|
|
20250117,122200,1499882020,19630,19630,19630,19630,0
|
|
20250117,122100,1499882020,19630,19630,19630,19630,91
|
|
20250117,122000,1498095690,19620,19620,19620,19620,10
|
|
20250117,121900,1497899490,19640,19640,19640,19640,0
|
|
20250117,121800,1497899490,19640,19640,19640,19640,0
|
|
20250117,121700,1497899490,19640,19640,19640,19640,78
|
|
20250117,121600,1496367570,19640,19640,19640,19640,22
|
|
20250117,121500,1495935490,19640,19640,19640,19640,0
|
|
20250117,121400,1495935490,19640,19640,19640,19640,0
|
|
20250117,121300,1495935490,19640,19640,19640,19640,1
|
|
20250117,121200,1495915850,19630,19630,19630,19630,155
|
|
20250117,121100,1492873200,19630,19630,19630,19630,0
|
|
20250117,121000,1492873200,19630,19630,19630,19630,2
|
|
20250117,120900,1492833940,19640,19640,19640,19640,84
|
|
20250117,120800,1491184180,19640,19640,19640,19640,0
|
|
20250117,120700,1491184180,19640,19640,19640,19640,1
|
|
20250117,120600,1491164540,19640,19640,19640,19640,0
|
|
20250117,120500,1491164540,19640,19640,19640,19640,1
|
|
20250117,120400,1491144900,19650,19650,19650,19650,0
|
|
20250117,120300,1491144900,19650,19650,19650,19650,0
|
|
20250117,120200,1491144900,19650,19650,19650,19650,0
|
|
20250117,120100,1491144900,19650,19650,19650,19650,131
|
|
20250117,120000,1488570750,19650,19650,19650,19650,19
|
|
20250117,115900,1488197400,19650,19650,19650,19650,17
|
|
20250117,115800,1487863350,19670,19670,19670,19670,10
|
|
20250117,115700,1487666650,19650,19650,19650,19650,0
|
|
20250117,115600,1487666650,19650,19650,19650,19650,1
|
|
20250117,115500,1487647000,19650,19640,19650,19640,8
|
|
20250117,115400,1487489810,19640,19650,19650,19640,179
|
|
20250117,115300,1483973260,19650,19650,19650,19650,11
|
|
20250117,115200,1483757110,19650,19650,19650,19650,2
|
|
20250117,115100,1483717810,19650,19650,19650,19650,2
|
|
20250117,115000,1483678510,19650,19650,19650,19650,4
|
|
20250117,114900,1483599910,19710,19710,19710,19710,1
|
|
20250117,114800,1483580200,19660,19660,19690,19660,101
|
|
20250117,114700,1481594510,19660,19660,19660,19660,3
|
|
20250117,114600,1481535530,19660,19670,19680,19660,77
|
|
20250117,114500,1480020980,19710,19670,19710,19670,8
|
|
20250117,114400,1479863340,19680,19680,19680,19680,0
|
|
20250117,114300,1479863340,19680,19680,19680,19680,26
|
|
20250117,114200,1479351660,19680,19670,19680,19670,203
|
|
20250117,114100,1475358630,19670,19670,19670,19670,11
|
|
20250117,114000,1475142260,19680,19680,19680,19680,1
|
|
20250117,113900,1475122580,19670,19760,19760,19670,290
|
|
20250117,113800,1469410960,19690,19690,19690,19690,4
|
|
20250117,113700,1469332200,19680,19720,19790,19670,7001
|
|
20250117,113600,1331028130,19730,19660,19730,19660,435
|
|
20250117,113500,1322445860,19720,19620,19720,19620,70
|
|
20250117,113400,1321065650,19610,19640,19640,19610,32
|
|
20250117,113300,1320437920,19660,19660,19660,19660,201
|
|
20250117,113200,1316486260,19730,19620,19750,19620,10418
|
|
20250117,113100,1111217220,19610,19600,19610,19600,10
|
|
20250117,113000,1111021170,19600,19590,19600,19580,275
|
|
20250117,112900,1105631340,19580,19580,19580,19580,0
|
|
20250117,112800,1105631340,19580,19570,19580,19560,29
|
|
20250117,112700,1105063660,19560,19560,19560,19560,0
|
|
20250117,112600,1105063660,19560,19550,19560,19550,3
|
|
20250117,112500,1105004990,19560,19550,19560,19550,4
|
|
20250117,112400,1104926770,19550,19540,19550,19540,3
|
|
20250117,112300,1104868130,19550,19540,19550,19540,20
|
|
20250117,112200,1104477160,19540,19540,19540,19540,1
|
|
20250117,112100,1104457620,19540,19540,19540,19540,0
|
|
20250117,112000,1104457620,19540,19550,19550,19540,3
|
|
20250117,111900,1104398980,19550,19550,19550,19550,1
|
|
20250117,111800,1104379430,19550,19550,19550,19550,0
|
|
20250117,111700,1104379430,19550,19550,19560,19550,5
|
|
20250117,111600,1104281670,19530,19530,19530,19530,0
|
|
20250117,111500,1104281670,19530,19530,19530,19530,511
|
|
20250117,111400,1094301840,19540,19560,19560,19540,404
|
|
20250117,111300,1086407660,19540,19540,19540,19540,3
|
|
20250117,111200,1086349040,19540,19540,19540,19540,0
|
|
20250117,111100,1086349040,19540,19570,19570,19540,2
|
|
20250117,111000,1086309930,19580,19560,19580,19560,120
|
|
20250117,110900,1083960350,19540,19540,19540,19540,1
|
|
20250117,110800,1083940810,19530,19530,19560,19530,4
|
|
20250117,110700,1083862660,19570,19520,19570,19520,35
|
|
20250117,110600,1083177760,19540,19540,19540,19540,25
|
|
20250117,110500,1082689260,19530,19530,19530,19520,29
|
|
20250117,110400,1082122910,19530,19540,19540,19530,10
|
|
20250117,110300,1081927560,19540,19560,19560,19530,1257
|
|
20250117,110200,1057365170,19550,19560,19560,19550,11
|
|
20250117,110100,1057150090,19560,19530,19560,19530,40
|
|
20250117,110000,1056368100,19530,19530,19530,19530,2
|
|
20250117,105900,1056329040,19530,19530,19530,19530,0
|
|
20250117,105800,1056329040,19530,19580,19580,19530,55
|
|
20250117,105700,1055252240,19580,19560,19580,19560,106
|
|
20250117,105600,1053177200,19530,19530,19530,19530,2
|
|
20250117,105500,1053138140,19540,19540,19540,19540,0
|
|
20250117,105400,1053138140,19540,19500,19540,19500,4
|
|
20250117,105300,1053060060,19500,19510,19520,19500,11
|
|
20250117,105200,1052845380,19520,19520,19520,19520,1
|
|
20250117,105100,1052825860,19500,19500,19500,19500,3
|
|
20250117,105000,1052767360,19500,19500,19500,19500,0
|
|
20250117,104900,1052767360,19500,19500,19500,19500,1
|
|
20250117,104800,1052747860,19500,19500,19500,19500,1
|
|
20250117,104700,1052728360,19500,19500,19500,19500,34
|
|
20250117,104600,1052065360,19490,19490,19490,19490,102
|
|
20250117,104500,1050077380,19490,19520,19520,19490,1157
|
|
20250117,104400,1027513690,19510,19510,19510,19510,0
|
|
20250117,104300,1027513690,19510,19510,19510,19510,4
|
|
20250117,104200,1027435650,19560,19560,19560,19560,1
|
|
20250117,104100,1027416090,19520,19510,19520,19510,2
|
|
20250117,104000,1027377060,19510,19510,19510,19510,0
|
|
20250117,103900,1027377060,19510,19570,19570,19510,14
|
|
20250117,103800,1027103200,19510,19570,19570,19510,9
|
|
20250117,103700,1026927130,19510,19510,19510,19510,55
|
|
20250117,103600,1025854080,19510,19520,19520,19510,208
|
|
20250117,103500,1021793930,19520,19520,19520,19520,0
|
|
20250117,103400,1021793930,19520,19560,19560,19520,1458
|
|
20250117,103300,993294370,19560,19560,19560,19560,0
|
|
20250117,103200,993294370,19560,19560,19680,19560,1029
|
|
20250117,103100,973106800,19600,19630,19640,19560,153
|
|
20250117,103000,970104480,19630,19570,19630,19560,552
|
|
20250117,102900,959290640,19600,19570,19600,19570,131
|
|
20250117,102800,956723970,19570,19570,19570,19570,2
|
|
20250117,102700,956684830,19570,19570,19570,19570,0
|
|
20250117,102600,956684830,19570,19570,19570,19570,56
|
|
20250117,102500,955588910,19570,19570,19570,19570,11
|
|
20250117,102400,955373640,19630,19560,19630,19560,2311
|
|
20250117,102300,910135350,19550,19550,19560,19550,102
|
|
20250117,102200,908141240,19550,19560,19570,19550,182
|
|
20250117,102100,904580330,19560,19560,19560,19550,24
|
|
20250117,102000,904110900,19550,19570,19570,19550,60
|
|
20250117,101900,902937330,19560,19570,19570,19560,222
|
|
20250117,101800,898593000,19570,19570,19570,19570,0
|
|
20250117,101700,898593000,19570,19560,19570,19560,6
|
|
20250117,101600,898475610,19580,19580,19590,19580,38
|
|
20250117,101500,897731420,19580,19570,19580,19550,13
|
|
20250117,101400,897476930,19580,19580,19580,19580,30
|
|
20250117,101300,896889530,19550,19550,19550,19550,1
|
|
20250117,101200,896869980,19580,19550,19580,19550,13
|
|
20250117,101100,896615470,19550,19550,19550,19550,31
|
|
20250117,101000,896009420,19550,19550,19550,19540,161
|
|
20250117,100900,892861880,19530,19540,19580,19520,1105
|
|
20250117,100800,871231800,19530,19560,19560,19530,16
|
|
20250117,100700,870919160,19540,19560,19560,19540,155
|
|
20250117,100600,867888860,19570,19600,19610,19570,304
|
|
20250117,100500,861939480,19610,19570,19610,19570,11
|
|
20250117,100400,861723810,19630,19620,19630,19600,116
|
|
20250117,100300,859449770,19600,19590,19600,19590,318
|
|
20250117,100200,853216990,19600,19560,19600,19560,12
|
|
20250117,100100,852981930,19580,19580,19580,19580,13
|
|
20250117,100000,852727390,19580,19580,19590,19580,215
|
|
20250117,095900,848517670,19600,19600,19600,19600,100
|
|
20250117,095800,846557670,19600,19600,19600,19600,169
|
|
20250117,095700,843245270,19610,19620,19620,19610,145
|
|
20250117,095600,840401810,19630,19640,19640,19630,348
|
|
20250117,095500,833569350,19650,19680,19690,19650,465
|
|
20250117,095400,824426900,19680,19680,19680,19680,30
|
|
20250117,095300,823836500,19680,19680,19680,19680,0
|
|
20250117,095200,823836500,19680,19670,19680,19650,410
|
|
20250117,095100,815768380,19670,19670,19670,19650,458
|
|
20250117,095000,806760990,19670,19650,19680,19650,2396
|
|
20250117,094900,759633460,19630,19600,19640,19600,1700
|
|
20250117,094800,726263290,19600,19600,19620,19600,438
|
|
20250117,094700,717672120,19590,19590,19590,19590,337
|
|
20250117,094600,711070290,19590,19590,19590,19590,14
|
|
20250117,094500,710796030,19590,19510,19590,19510,192
|
|
20250117,094400,707049390,19520,19520,19520,19510,556
|
|
20250117,094300,696196820,19520,19540,19540,19520,41
|
|
20250117,094200,695396040,19540,19590,19590,19540,18
|
|
20250117,094100,695044120,19530,19540,19540,19530,28
|
|
20250117,094000,694497260,19540,19540,19540,19540,52
|
|
20250117,093900,693481180,19590,19540,19590,19540,20
|
|
20250117,093800,693089630,19600,19600,19610,19600,46
|
|
20250117,093700,692187680,19610,19600,19610,19600,7
|
|
20250117,093600,692050470,19610,19610,19610,19610,1
|
|
20250117,093500,692030860,19630,19580,19630,19580,574
|
|
20250117,093400,680773210,19610,19610,19610,19610,3
|
|
20250117,093300,680714380,19540,19630,19630,19540,1002
|
|
20250117,093200,661128900,19630,19650,19650,19630,147
|
|
20250117,093100,658242630,19670,19650,19670,19650,29
|
|
20250117,093000,657672480,19680,19650,19680,19650,2258
|
|
20250117,092900,613259370,19650,19640,19650,19640,104
|
|
20250117,092800,611216350,19680,19610,19690,19610,1375
|
|
20250117,092700,584177840,19610,19600,19630,19600,2587
|
|
20250117,092600,533458990,19610,19610,19610,19610,54
|
|
20250117,092500,532400050,19610,19460,19610,19450,3481
|
|
20250117,092400,464275180,19450,19450,19450,19450,0
|
|
20250117,092300,464275180,19450,19460,19460,19450,100
|
|
20250117,092200,462329210,19470,19470,19490,19470,194
|
|
20250117,092100,458551850,19490,19500,19500,19470,203
|
|
20250117,092000,454593430,19510,19530,19530,19510,45
|
|
20250117,091900,453715460,19530,19530,19530,19530,63
|
|
20250117,091800,452485070,19530,19530,19530,19520,70
|
|
20250117,091700,451118070,19530,19610,19610,19530,1152
|
|
20250117,091600,428610770,19610,19600,19620,19570,1701
|
|
20250117,091500,395260960,19610,19500,19610,19500,1890
|
|
20250117,091400,358302480,19530,19530,19530,19500,476
|
|
20250117,091300,349018550,19500,19470,19530,19470,2422
|
|
20250117,091200,301810300,19470,19390,19490,19390,1182
|
|
20250117,091100,278834900,19390,19400,19410,19310,290
|
|
20250117,091000,273209580,19400,19360,19400,19360,1656
|
|
20250117,090900,241113590,19350,19370,19370,19350,483
|
|
20250117,090800,231766960,19360,19370,19370,19360,250
|
|
20250117,090700,226924540,19370,19350,19370,19290,1495
|
|
20250117,090600,198017030,19280,19280,19350,19280,2368
|
|
20250117,090500,152298630,19290,19290,19290,19290,81
|
|
20250117,090400,150736140,19310,19200,19310,19200,1233
|
|
20250117,090300,126961050,19200,19200,19200,19200,300
|
|
20250117,090200,121201050,19200,19200,19200,19200,1996
|
|
20250117,090100,82877850,19200,19190,19200,19190,1757
|
|
20250117,090000,49144930,19190,19190,19190,19180,2308
|