626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,192200,15949804850,5760,5760,5760,5760,0
|
|
20250113,192100,15949804850,5760,5760,5760,5760,0
|
|
20250113,192000,15949804850,5760,5760,5760,5760,0
|
|
20250113,191900,15949804850,5760,5760,5760,5760,0
|
|
20250113,191800,15949804850,5760,5760,5760,5760,0
|
|
20250113,191700,15949804850,5760,5760,5760,5760,0
|
|
20250113,191600,15949804850,5760,5760,5760,5760,0
|
|
20250113,191500,15949804850,5760,5760,5760,5760,0
|
|
20250113,191400,15949804850,5760,5760,5760,5760,0
|
|
20250113,191300,15949804850,5760,5760,5760,5760,0
|
|
20250113,191200,15949804850,5760,5760,5760,5760,0
|
|
20250113,191100,15949804850,5760,5760,5760,5760,0
|
|
20250113,191000,15949804850,5760,5760,5760,5760,0
|
|
20250113,190900,15949804850,5760,5760,5760,5760,0
|
|
20250113,190800,15949804850,5760,5760,5760,5760,0
|
|
20250113,190700,15949804850,5760,5760,5760,5760,0
|
|
20250113,190600,15949804850,5760,5760,5760,5760,0
|
|
20250113,190500,15949804850,5760,5760,5760,5760,0
|
|
20250113,190400,15949804850,5760,5760,5760,5760,0
|
|
20250113,190300,15949804850,5760,5760,5760,5760,0
|
|
20250113,190200,15949804850,5760,5760,5760,5760,0
|
|
20250113,190100,15949804850,5760,5760,5760,5760,0
|
|
20250113,190000,15949804850,5760,5760,5760,5760,0
|
|
20250113,185900,15949804850,5760,5760,5760,5760,0
|
|
20250113,185800,15949804850,5760,5760,5760,5760,0
|
|
20250113,185700,15949804850,5760,5760,5760,5760,0
|
|
20250113,185600,15949804850,5760,5760,5760,5760,0
|
|
20250113,185500,15949804850,5760,5760,5760,5760,0
|
|
20250113,185400,15949804850,5760,5760,5760,5760,0
|
|
20250113,185300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,185200,15949804850,5760,5760,5760,5760,0
|
|
20250113,185100,15949804850,5760,5760,5760,5760,0
|
|
20250113,185000,15949804850,5760,5760,5760,5760,0
|
|
20250113,184900,15949804850,5760,5760,5760,5760,0
|
|
20250113,184800,15949804850,5760,5760,5760,5760,0
|
|
20250113,184700,15949804850,5760,5760,5760,5760,0
|
|
20250113,184600,15949804850,5760,5760,5760,5760,0
|
|
20250113,184500,15949804850,5760,5760,5760,5760,0
|
|
20250113,184400,15949804850,5760,5760,5760,5760,0
|
|
20250113,184300,15949804850,5760,5760,5760,5760,0
|
|
20250113,184200,15949804850,5760,5760,5760,5760,0
|
|
20250113,184100,15949804850,5760,5760,5760,5760,0
|
|
20250113,184000,15949804850,5760,5760,5760,5760,0
|
|
20250113,183900,15949804850,5760,5760,5760,5760,0
|
|
20250113,183800,15949804850,5760,5760,5760,5760,0
|
|
20250113,183700,15949804850,5760,5760,5760,5760,0
|
|
20250113,183600,15949804850,5760,5760,5760,5760,0
|
|
20250113,183500,15949804850,5760,5760,5760,5760,0
|
|
20250113,183400,15949804850,5760,5760,5760,5760,0
|
|
20250113,183300,15949804850,5760,5760,5760,5760,0
|
|
20250113,183200,15949804850,5760,5760,5760,5760,0
|
|
20250113,183100,15949804850,5760,5760,5760,5760,0
|
|
20250113,183000,15949804850,5760,5760,5760,5760,0
|
|
20250113,182900,15949804850,5760,5760,5760,5760,0
|
|
20250113,182800,15949804850,5760,5760,5760,5760,0
|
|
20250113,182700,15949804850,5760,5760,5760,5760,0
|
|
20250113,182600,15949804850,5760,5760,5760,5760,0
|
|
20250113,182500,15949804850,5760,5760,5760,5760,0
|
|
20250113,182400,15949804850,5760,5760,5760,5760,0
|
|
20250113,182300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,182200,15949804850,5760,5760,5760,5760,0
|
|
20250113,182100,15949804850,5760,5760,5760,5760,0
|
|
20250113,182000,15949804850,5760,5760,5760,5760,0
|
|
20250113,181900,15949804850,5760,5760,5760,5760,0
|
|
20250113,181800,15949804850,5760,5760,5760,5760,0
|
|
20250113,181700,15949804850,5760,5760,5760,5760,0
|
|
20250113,181600,15949804850,5760,5760,5760,5760,0
|
|
20250113,181500,15949804850,5760,5760,5760,5760,0
|
|
20250113,181400,15949804850,5760,5760,5760,5760,0
|
|
20250113,181300,15949804850,5760,5760,5760,5760,0
|
|
20250113,181200,15949804850,5760,5760,5760,5760,0
|
|
20250113,181100,15949804850,5760,5760,5760,5760,0
|
|
20250113,181000,15949804850,5760,5760,5760,5760,0
|
|
20250113,180900,15949804850,5760,5760,5760,5760,0
|
|
20250113,180800,15949804850,5760,5760,5760,5760,0
|
|
20250113,180700,15949804850,5760,5760,5760,5760,0
|
|
20250113,180600,15949804850,5760,5760,5760,5760,0
|
|
20250113,180500,15949804850,5760,5760,5760,5760,0
|
|
20250113,180400,15949804850,5760,5760,5760,5760,0
|
|
20250113,180300,15949804850,5760,5760,5760,5760,0
|
|
20250113,180200,15949804850,5760,5760,5760,5760,0
|
|
20250113,180100,15949804850,5760,5760,5760,5760,0
|
|
20250113,180000,15949804850,5760,5760,5760,5760,0
|
|
20250113,175900,15949804850,5760,5760,5760,5760,0
|
|
20250113,175800,15949804850,5760,5760,5760,5760,0
|
|
20250113,175700,15949804850,5760,5760,5760,5760,0
|
|
20250113,175600,15949804850,5760,5760,5760,5760,0
|
|
20250113,175500,15949804850,5760,5760,5760,5760,0
|
|
20250113,175400,15949804850,5760,5760,5760,5760,0
|
|
20250113,175300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,175200,15949804850,5760,5760,5760,5760,0
|
|
20250113,175100,15949804850,5760,5760,5760,5760,0
|
|
20250113,175000,15949804850,5760,5760,5760,5760,0
|
|
20250113,174900,15949804850,5760,5760,5760,5760,0
|
|
20250113,174800,15949804850,5760,5760,5760,5760,0
|
|
20250113,174700,15949804850,5760,5760,5760,5760,0
|
|
20250113,174600,15949804850,5760,5760,5760,5760,0
|
|
20250113,174500,15949804850,5760,5760,5760,5760,0
|
|
20250113,174400,15949804850,5760,5760,5760,5760,0
|
|
20250113,174300,15949804850,5760,5760,5760,5760,0
|
|
20250113,174200,15949804850,5760,5760,5760,5760,0
|
|
20250113,174100,15949804850,5760,5760,5760,5760,0
|
|
20250113,174000,15949804850,5760,5760,5760,5760,0
|
|
20250113,173900,15949804850,5760,5760,5760,5760,0
|
|
20250113,173800,15949804850,5760,5760,5760,5760,0
|
|
20250113,173700,15949804850,5760,5760,5760,5760,0
|
|
20250113,173600,15949804850,5760,5760,5760,5760,0
|
|
20250113,173500,15949804850,5760,5760,5760,5760,0
|
|
20250113,173400,15949804850,5760,5760,5760,5760,0
|
|
20250113,173300,15949804850,5760,5760,5760,5760,0
|
|
20250113,173200,15949804850,5760,5760,5760,5760,0
|
|
20250113,173100,15949804850,5760,5760,5760,5760,0
|
|
20250113,173000,15949804850,5760,5760,5760,5760,0
|
|
20250113,172900,15949804850,5760,5760,5760,5760,0
|
|
20250113,172800,15949804850,5760,5760,5760,5760,0
|
|
20250113,172700,15949804850,5760,5760,5760,5760,0
|
|
20250113,172600,15949804850,5760,5760,5760,5760,0
|
|
20250113,172500,15949804850,5760,5760,5760,5760,0
|
|
20250113,172400,15949804850,5760,5760,5760,5760,0
|
|
20250113,172300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,172200,15949804850,5760,5760,5760,5760,0
|
|
20250113,172100,15949804850,5760,5760,5760,5760,0
|
|
20250113,172000,15949804850,5760,5760,5760,5760,0
|
|
20250113,171900,15949804850,5760,5760,5760,5760,0
|
|
20250113,171800,15949804850,5760,5760,5760,5760,0
|
|
20250113,171700,15949804850,5760,5760,5760,5760,0
|
|
20250113,171600,15949804850,5760,5760,5760,5760,0
|
|
20250113,171500,15949804850,5760,5760,5760,5760,0
|
|
20250113,171400,15949804850,5760,5760,5760,5760,0
|
|
20250113,171300,15949804850,5760,5760,5760,5760,0
|
|
20250113,171200,15949804850,5760,5760,5760,5760,0
|
|
20250113,171100,15949804850,5760,5760,5760,5760,0
|
|
20250113,171000,15949804850,5760,5760,5760,5760,0
|
|
20250113,170900,15949804850,5760,5760,5760,5760,0
|
|
20250113,170800,15949804850,5760,5760,5760,5760,0
|
|
20250113,170700,15949804850,5760,5760,5760,5760,0
|
|
20250113,170600,15949804850,5760,5760,5760,5760,0
|
|
20250113,170500,15949804850,5760,5760,5760,5760,0
|
|
20250113,170400,15949804850,5760,5760,5760,5760,0
|
|
20250113,170300,15949804850,5760,5760,5760,5760,0
|
|
20250113,170200,15949804850,5760,5760,5760,5760,0
|
|
20250113,170100,15949804850,5760,5760,5760,5760,0
|
|
20250113,170000,15949804850,5760,5760,5760,5760,0
|
|
20250113,165900,15949804850,5760,5760,5760,5760,0
|
|
20250113,165800,15949804850,5760,5760,5760,5760,0
|
|
20250113,165700,15949804850,5760,5760,5760,5760,0
|
|
20250113,165600,15949804850,5760,5760,5760,5760,0
|
|
20250113,165500,15949804850,5760,5760,5760,5760,0
|
|
20250113,165400,15949804850,5760,5760,5760,5760,0
|
|
20250113,165300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,165200,15949804850,5760,5760,5760,5760,0
|
|
20250113,165100,15949804850,5760,5760,5760,5760,0
|
|
20250113,165000,15949804850,5760,5760,5760,5760,0
|
|
20250113,164900,15949804850,5760,5760,5760,5760,0
|
|
20250113,164800,15949804850,5760,5760,5760,5760,0
|
|
20250113,164700,15949804850,5760,5760,5760,5760,0
|
|
20250113,164600,15949804850,5760,5760,5760,5760,0
|
|
20250113,164500,15949804850,5760,5760,5760,5760,0
|
|
20250113,164400,15949804850,5760,5760,5760,5760,0
|
|
20250113,164300,15949804850,5760,5760,5760,5760,0
|
|
20250113,164200,15949804850,5760,5760,5760,5760,0
|
|
20250113,164100,15949804850,5760,5760,5760,5760,0
|
|
20250113,164000,15949804850,5760,5760,5760,5760,0
|
|
20250113,163900,15949804850,5760,5760,5760,5760,0
|
|
20250113,163800,15949804850,5760,5760,5760,5760,0
|
|
20250113,163700,15949804850,5760,5760,5760,5760,0
|
|
20250113,163600,15949804850,5760,5760,5760,5760,0
|
|
20250113,163500,15949804850,5760,5760,5760,5760,0
|
|
20250113,163400,15949804850,5760,5760,5760,5760,0
|
|
20250113,163300,15949804850,5760,5760,5760,5760,0
|
|
20250113,163200,15949804850,5760,5760,5760,5760,0
|
|
20250113,163100,15949804850,5760,5760,5760,5760,0
|
|
20250113,163000,15949804850,5760,5760,5760,5760,0
|
|
20250113,162900,15949804850,5760,5760,5760,5760,0
|
|
20250113,162800,15949804850,5760,5760,5760,5760,0
|
|
20250113,162700,15949804850,5760,5760,5760,5760,0
|
|
20250113,162600,15949804850,5760,5760,5760,5760,0
|
|
20250113,162500,15949804850,5760,5760,5760,5760,0
|
|
20250113,162400,15949804850,5760,5760,5760,5760,0
|
|
20250113,162300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,162200,15949804850,5760,5760,5760,5760,0
|
|
20250113,162100,15949804850,5760,5760,5760,5760,0
|
|
20250113,162000,15949804850,5760,5760,5760,5760,0
|
|
20250113,161900,15949804850,5760,5760,5760,5760,0
|
|
20250113,161800,15949804850,5760,5760,5760,5760,0
|
|
20250113,161700,15949804850,5760,5760,5760,5760,0
|
|
20250113,161600,15949804850,5760,5760,5760,5760,0
|
|
20250113,161500,15949804850,5760,5760,5760,5760,0
|
|
20250113,161400,15949804850,5760,5760,5760,5760,0
|
|
20250113,161300,15949804850,5760,5760,5760,5760,0
|
|
20250113,161200,15949804850,5760,5760,5760,5760,0
|
|
20250113,161100,15949804850,5760,5760,5760,5760,0
|
|
20250113,161000,15949804850,5760,5760,5760,5760,0
|
|
20250113,160900,15949804850,5760,5760,5760,5760,0
|
|
20250113,160800,15949804850,5760,5760,5760,5760,0
|
|
20250113,160700,15949804850,5760,5760,5760,5760,0
|
|
20250113,160600,15949804850,5760,5760,5760,5760,0
|
|
20250113,160500,15949804850,5760,5760,5760,5760,0
|
|
20250113,160400,15949804850,5760,5760,5760,5760,0
|
|
20250113,160300,15949804850,5760,5760,5760,5760,0
|
|
20250113,160200,15949804850,5760,5760,5760,5760,0
|
|
20250113,160100,15949804850,5760,5760,5760,5760,0
|
|
20250113,160000,15949804850,5760,5760,5760,5760,0
|
|
20250113,155900,15949804850,5760,5760,5760,5760,0
|
|
20250113,155800,15949804850,5760,5760,5760,5760,0
|
|
20250113,155700,15949804850,5760,5760,5760,5760,0
|
|
20250113,155600,15949804850,5760,5760,5760,5760,0
|
|
20250113,155500,15949804850,5760,5760,5760,5760,0
|
|
20250113,155400,15949804850,5760,5760,5760,5760,0
|
|
20250113,155300,15949804850,5760,5760,5760,5760,48490
|
|
20250113,155200,15949804850,5760,5760,5760,5760,0
|
|
20250113,155100,15949804850,5760,5760,5760,5760,0
|
|
20250113,155000,15949804850,5760,5760,5760,5760,0
|
|
20250113,154900,15949804850,5760,5760,5760,5760,0
|
|
20250113,154800,15949804850,5760,5760,5760,5760,0
|
|
20250113,154700,15949804850,5760,5760,5760,5760,0
|
|
20250113,154600,15949804850,5760,5760,5760,5760,0
|
|
20250113,154500,15949804850,5760,5760,5760,5760,0
|
|
20250113,154400,15949804850,5760,5760,5760,5760,0
|
|
20250113,154300,15949804850,5760,5760,5760,5760,0
|
|
20250113,154200,15949804850,5760,5760,5760,5760,0
|
|
20250113,154100,15949804850,5760,5760,5760,5760,0
|
|
20250113,154000,15949804850,5760,5760,5760,5760,0
|
|
20250113,153900,15949804850,5760,5760,5760,5760,0
|
|
20250113,153800,15949804850,5760,5760,5760,5760,0
|
|
20250113,153700,15949804850,5760,5760,5760,5760,0
|
|
20250113,153600,15949804850,5760,5760,5760,5760,0
|
|
20250113,153500,15949804850,5760,5760,5760,5760,0
|
|
20250113,153400,15949804850,5760,5760,5760,5760,0
|
|
20250113,153300,15949804850,5760,5760,5760,5760,0
|
|
20250113,153200,15949804850,5760,5760,5760,5760,0
|
|
20250113,153100,15949804850,5760,5760,5760,5760,0
|
|
20250113,153000,15949804850,5760,5760,5760,5760,48490
|
|
20250113,152900,15670502450,5810,5810,5810,5810,0
|
|
20250113,152800,15670502450,5810,5810,5810,5810,0
|
|
20250113,152700,15670502450,5810,5810,5810,5810,0
|
|
20250113,152600,15670502450,5810,5810,5810,5810,0
|
|
20250113,152500,15670502450,5810,5810,5810,5810,0
|
|
20250113,152400,15670502450,5810,5810,5810,5810,0
|
|
20250113,152300,15670502450,5810,5810,5810,5810,0
|
|
20250113,152200,15670502450,5810,5810,5810,5810,0
|
|
20250113,152100,15670502450,5810,5810,5810,5810,0
|
|
20250113,152000,15670502450,5810,5810,5810,5810,0
|
|
20250113,151900,15670502450,5810,5810,5820,5800,5303
|
|
20250113,151800,15639686100,5810,5790,5820,5790,4610
|
|
20250113,151700,15612936210,5800,5790,5800,5780,10936
|
|
20250113,151600,15549578370,5790,5780,5790,5780,7043
|
|
20250113,151500,15508808290,5770,5770,5780,5770,3443
|
|
20250113,151400,15488909740,5770,5780,5780,5770,1529
|
|
20250113,151300,15480082390,5780,5760,5780,5760,1814
|
|
20250113,151200,15469616800,5760,5760,5770,5760,2977
|
|
20250113,151100,15452465870,5760,5770,5770,5760,10694
|
|
20250113,151000,15390784080,5770,5770,5770,5770,1393
|
|
20250113,150900,15382746470,5780,5780,5780,5770,1367
|
|
20250113,150800,15374849640,5780,5790,5800,5780,604
|
|
20250113,150700,15371354680,5790,5780,5790,5780,1601
|
|
20250113,150600,15362089950,5780,5780,5790,5780,3796
|
|
20250113,150500,15340145820,5770,5770,5780,5760,1646
|
|
20250113,150400,15330650690,5770,5780,5780,5760,6605
|
|
20250113,150300,15292547610,5780,5790,5790,5780,1701
|
|
20250113,150200,15282708930,5790,5790,5790,5770,23727
|
|
20250113,150100,15145574180,5800,5790,5800,5790,343
|
|
20250113,150000,15143588030,5800,5790,5800,5790,340
|
|
20250113,145900,15141618420,5790,5800,5800,5790,399
|
|
20250113,145800,15139307050,5790,5790,5790,5790,1123
|
|
20250113,145700,15132804880,5790,5790,5790,5790,1189
|
|
20250113,145600,15125920570,5790,5800,5800,5790,411
|
|
20250113,145500,15123537820,5800,5790,5800,5790,277
|
|
20250113,145400,15121932260,5790,5790,5800,5790,859
|
|
20250113,145300,15116958590,5790,5800,5800,5790,1677
|
|
20250113,145200,15107248750,5790,5790,5790,5790,4008
|
|
20250113,145100,15084042430,5800,5810,5810,5800,4434
|
|
20250113,145000,15058324730,5790,5800,5800,5790,2158
|
|
20250113,144900,15045820640,5800,5790,5800,5790,546
|
|
20250113,144800,15042656460,5800,5800,5800,5790,699
|
|
20250113,144700,15038603100,5800,5790,5800,5780,1024
|
|
20250113,144600,15032669520,5800,5790,5800,5790,4046
|
|
20250113,144500,15009228160,5800,5790,5800,5780,1242
|
|
20250113,144400,15002040600,5780,5780,5790,5780,1249
|
|
20250113,144300,14994820770,5790,5780,5790,5780,2123
|
|
20250113,144200,14982528780,5780,5780,5780,5770,376
|
|
20250113,144100,14980356020,5770,5790,5790,5770,1330
|
|
20250113,144000,14972668450,5790,5780,5790,5780,4023
|
|
20250113,143900,14949415390,5780,5790,5790,5780,3347
|
|
20250113,143800,14930069720,5790,5800,5800,5790,4512
|
|
20250113,143700,14903937870,5800,5780,5800,5780,10619
|
|
20250113,143600,14842530050,5780,5780,5780,5770,980
|
|
20250113,143500,14836875260,5780,5770,5790,5770,3273
|
|
20250113,143400,14817964160,5770,5790,5790,5770,16862
|
|
20250113,143300,14720544700,5790,5830,5830,5790,28110
|
|
20250113,143200,14557309950,5820,5830,5830,5820,1294
|
|
20250113,143100,14549769430,5820,5840,5840,5820,1811
|
|
20250113,143000,14539213630,5840,5840,5840,5830,640
|
|
20250113,142900,14535478460,5840,5820,5840,5820,5150
|
|
20250113,142800,14505449100,5830,5830,5830,5830,1893
|
|
20250113,142700,14494412910,5830,5840,5840,5830,4736
|
|
20250113,142600,14466801690,5840,5850,5850,5830,12
|
|
20250113,142500,14466731520,5850,5850,5850,5850,257
|
|
20250113,142400,14465228070,5830,5840,5840,5830,2179
|
|
20250113,142300,14452514570,5840,5840,5840,5840,541
|
|
20250113,142200,14449355130,5850,5830,5850,5830,401
|
|
20250113,142100,14447014790,5830,5830,5840,5830,738
|
|
20250113,142000,14442705850,5830,5830,5830,5830,94
|
|
20250113,141900,14442157830,5830,5830,5840,5830,208
|
|
20250113,141800,14440945000,5830,5830,5840,5820,1262
|
|
20250113,141700,14433588920,5820,5850,5850,5820,5274
|
|
20250113,141600,14402837480,5850,5850,5850,5840,92
|
|
20250113,141500,14402299300,5850,5840,5850,5840,898
|
|
20250113,141400,14397046230,5840,5840,5840,5830,1341
|
|
20250113,141300,14389214800,5840,5830,5840,5830,1038
|
|
20250113,141200,14383163210,5820,5820,5830,5820,818
|
|
20250113,141100,14378397930,5820,5830,5830,5820,486
|
|
20250113,141000,14375569390,5820,5820,5820,5810,3665
|
|
20250113,140900,14354256040,5820,5820,5830,5820,1338
|
|
20250113,140800,14346468850,5820,5830,5830,5820,468
|
|
20250113,140700,14343740460,5830,5830,5840,5830,1129
|
|
20250113,140600,14337152420,5830,5830,5830,5830,400
|
|
20250113,140500,14334820420,5830,5830,5830,5830,412
|
|
20250113,140400,14332418460,5830,5830,5830,5830,1
|
|
20250113,140300,14332412630,5830,5830,5840,5830,1911
|
|
20250113,140200,14321271180,5830,5830,5830,5830,103
|
|
20250113,140100,14320670690,5840,5830,5840,5830,105
|
|
20250113,140000,14320057520,5830,5840,5840,5830,1085
|
|
20250113,135900,14313721170,5840,5840,5870,5840,3781
|
|
20250113,135800,14291585200,5840,5840,5840,5830,312
|
|
20250113,135700,14289763140,5840,5840,5840,5840,1250
|
|
20250113,135600,14282463140,5830,5830,5830,5830,98
|
|
20250113,135500,14281891800,5830,5840,5850,5820,6804
|
|
20250113,135400,14242262640,5840,5840,5840,5840,14
|
|
20250113,135300,14242180880,5840,5830,5840,5830,215
|
|
20250113,135200,14240927320,5830,5840,5840,5830,1680
|
|
20250113,135100,14231116220,5840,5830,5840,5830,484
|
|
20250113,135000,14228294410,5840,5810,5840,5810,2741
|
|
20250113,134900,14212329790,5810,5860,5860,5800,26483
|
|
20250113,134800,14058281420,5860,5860,5860,5860,1453
|
|
20250113,134700,14049766840,5850,5850,5850,5850,258
|
|
20250113,134600,14048257540,5840,5840,5840,5840,1506
|
|
20250113,134500,14039462500,5840,5830,5840,5830,1973
|
|
20250113,134400,14027943210,5840,5840,5840,5830,4291
|
|
20250113,134300,14002915700,5840,5860,5860,5830,5155
|
|
20250113,134200,13972810500,5860,5860,5860,5860,843
|
|
20250113,134100,13967870520,5860,5860,5860,5860,11
|
|
20250113,134000,13967806060,5860,5860,5860,5860,555
|
|
20250113,133900,13964553760,5860,5860,5860,5860,1142
|
|
20250113,133800,13957861640,5860,5850,5860,5850,412
|
|
20250113,133700,13955447470,5850,5840,5850,5840,1976
|
|
20250113,133600,13943895530,5840,5830,5840,5830,603
|
|
20250113,133500,13940376010,5840,5840,5840,5840,1387
|
|
20250113,133400,13932275930,5840,5850,5850,5840,2083
|
|
20250113,133300,13920098300,5860,5870,5870,5860,1861
|
|
20250113,133200,13909192540,5860,5870,5870,5860,1967
|
|
20250113,133100,13897647070,5860,5880,5890,5860,3310
|
|
20250113,133000,13878206550,5880,5870,5880,5870,864
|
|
20250113,132900,13873126430,5870,5880,5880,5860,5462
|
|
20250113,132800,13841066430,5880,5840,5910,5840,9340
|
|
20250113,132700,13786269980,5830,5830,5830,5820,1775
|
|
20250113,132600,13775923970,5830,5830,5840,5830,1687
|
|
20250113,132500,13766088260,5830,5830,5830,5830,1036
|
|
20250113,132400,13760048380,5830,5840,5840,5830,573
|
|
20250113,132300,13756707260,5840,5830,5840,5830,1290
|
|
20250113,132200,13749185560,5830,5830,5830,5830,2110
|
|
20250113,132100,13736884260,5830,5840,5840,5830,493
|
|
20250113,132000,13734007140,5830,5830,5830,5820,1381
|
|
20250113,131900,13725965930,5820,5830,5830,5820,2670
|
|
20250113,131800,13710404830,5830,5830,5830,5810,3824
|
|
20250113,131700,13688161230,5830,5820,5830,5820,3713
|
|
20250113,131600,13666548300,5820,5820,5830,5820,1213
|
|
20250113,131500,13659488460,5820,5820,5830,5820,4093
|
|
20250113,131400,13635660100,5820,5830,5830,5820,5518
|
|
20250113,131300,13603537320,5830,5850,5850,5830,7595
|
|
20250113,131200,13559212330,5850,5850,5850,5850,2314
|
|
20250113,131100,13545675430,5850,5850,5850,5840,186
|
|
20250113,131000,13544587680,5860,5850,5860,5850,2606
|
|
20250113,130900,13529339380,5850,5840,5850,5840,1155
|
|
20250113,130800,13522593820,5840,5850,5860,5840,2129
|
|
20250113,130700,13510151240,5850,5840,5850,5840,136
|
|
20250113,130600,13509356970,5840,5840,5840,5830,489
|
|
20250113,130500,13506502240,5840,5840,5840,5840,289
|
|
20250113,130400,13504814480,5840,5830,5840,5830,3005
|
|
20250113,130300,13487295130,5830,5850,5850,5830,3014
|
|
20250113,130200,13469709820,5840,5840,5850,5840,1630
|
|
20250113,130100,13460187090,5850,5840,5850,5840,1446
|
|
20250113,130000,13451741300,5850,5840,5850,5840,184
|
|
20250113,125900,13450666300,5840,5850,5850,5840,5881
|
|
20250113,125800,13416321130,5850,5860,5860,5840,6833
|
|
20250113,125700,13376388510,5860,5860,5860,5850,8307
|
|
20250113,125600,13327768090,5870,5880,5880,5870,3338
|
|
20250113,125500,13308164760,5880,5870,5880,5870,5048
|
|
20250113,125400,13278494430,5870,5870,5870,5870,502
|
|
20250113,125300,13275547690,5860,5870,5870,5860,1724
|
|
20250113,125200,13265444800,5860,5870,5870,5860,4785
|
|
20250113,125100,13237394470,5860,5880,5880,5860,4363
|
|
20250113,125000,13211774260,5880,5870,5880,5870,1540
|
|
20250113,124900,13202724310,5870,5880,5880,5870,343
|
|
20250113,124800,13200710770,5880,5870,5880,5870,217
|
|
20250113,124700,13199436830,5870,5870,5870,5870,1540
|
|
20250113,124600,13190397030,5870,5860,5870,5850,3933
|
|
20250113,124500,13167346720,5860,5870,5870,5850,8976
|
|
20250113,124400,13114752990,5870,5880,5880,5860,14746
|
|
20250113,124300,13028168880,5880,5890,5890,5880,8151
|
|
20250113,124200,12980206010,5900,5900,5900,5890,3547
|
|
20250113,124100,12959298340,5900,5900,5910,5900,404
|
|
20250113,124000,12956914320,5900,5900,5900,5900,2955
|
|
20250113,123900,12939479820,5900,5900,5900,5890,3354
|
|
20250113,123800,12919691530,5900,5920,5920,5900,4329
|
|
20250113,123700,12894140910,5920,5910,5920,5900,2478
|
|
20250113,123600,12879509310,5900,5910,5910,5900,8700
|
|
20250113,123500,12828135800,5920,5920,5930,5920,2878
|
|
20250113,123400,12811093730,5920,5930,5930,5920,3658
|
|
20250113,123300,12789409500,5930,5930,5940,5920,2760
|
|
20250113,123200,12773043160,5920,5920,5920,5920,522
|
|
20250113,123100,12769952920,5920,5930,5950,5920,4652
|
|
20250113,123000,12742359780,5930,5950,5950,5920,4791
|
|
20250113,122900,12713933680,5950,5930,5950,5920,4722
|
|
20250113,122800,12685918430,5930,5960,5970,5930,10232
|
|
20250113,122700,12625032970,5960,5940,5960,5940,7691
|
|
20250113,122600,12579244760,5950,5930,5950,5930,3330
|
|
20250113,122500,12559471870,5930,5890,5930,5890,3982
|
|
20250113,122400,12535918220,5890,5910,5910,5890,2612
|
|
20250113,122300,12520528920,5910,5920,5920,5910,847
|
|
20250113,122200,12515521830,5920,5900,5920,5900,2656
|
|
20250113,122100,12499836170,5900,5900,5910,5900,3866
|
|
20250113,122000,12477025160,5910,5890,5910,5890,2748
|
|
20250113,121900,12460811820,5900,5880,5900,5880,3706
|
|
20250113,121800,12438982020,5890,5900,5900,5890,5782
|
|
20250113,121700,12404925760,5900,5900,5910,5890,13460
|
|
20250113,121600,12325535030,5900,5900,5910,5900,2060
|
|
20250113,121500,12313380900,5900,5910,5910,5900,2769
|
|
20250113,121400,12297029640,5910,5910,5920,5910,575
|
|
20250113,121300,12293631380,5910,5910,5920,5900,3431
|
|
20250113,121200,12273361400,5900,5910,5910,5900,3431
|
|
20250113,121100,12253097160,5920,5950,5950,5910,8033
|
|
20250113,121000,12205506200,5950,5960,5960,5940,2847
|
|
20250113,120900,12188558380,5950,5940,5960,5940,1745
|
|
20250113,120800,12178178950,5940,5930,5950,5930,802
|
|
20250113,120700,12173416470,5940,5930,5940,5920,1869
|
|
20250113,120600,12162333690,5920,5920,5920,5920,4541
|
|
20250113,120500,12135450970,5920,5920,5940,5920,7322
|
|
20250113,120400,12092057370,5930,5930,5940,5930,1573
|
|
20250113,120300,12082724980,5930,5930,5940,5930,3502
|
|
20250113,120200,12061955390,5930,5910,5940,5910,1773
|
|
20250113,120100,12051445170,5910,5940,5940,5910,10570
|
|
20250113,120000,11988790940,5940,5950,5950,5940,1191
|
|
20250113,115900,11981710390,5950,5930,5950,5920,9982
|
|
20250113,115800,11922495620,5930,5940,5950,5930,9228
|
|
20250113,115700,11867661930,5940,5940,5940,5910,8589
|
|
20250113,115600,11816765070,5940,5950,5960,5940,11121
|
|
20250113,115500,11750647640,5940,5970,5970,5940,9458
|
|
20250113,115400,11694346210,5960,5950,5970,5940,14611
|
|
20250113,115300,11607393470,5950,5980,5980,5940,12685
|
|
20250113,115200,11531724870,5980,5970,6000,5960,20809
|
|
20250113,115100,11407308240,5970,5950,6020,5950,41494
|
|
20250113,115000,11158640540,5960,5980,5990,5950,30435
|
|
20250113,114900,10976744250,5980,5950,5980,5940,30932
|
|
20250113,114800,10792121940,5950,5910,5950,5910,26309
|
|
20250113,114700,10635935700,5910,5920,5920,5900,5573
|
|
20250113,114600,10602982400,5930,5890,5930,5890,24978
|
|
20250113,114500,10455385120,5890,5890,5890,5880,1797
|
|
20250113,114400,10444817700,5890,5880,5900,5880,8550
|
|
20250113,114300,10394414050,5880,5890,5890,5880,5049
|
|
20250113,114200,10364723910,5890,5880,5890,5870,6678
|
|
20250113,114100,10325456760,5880,5890,5890,5880,11513
|
|
20250113,114000,10257743350,5890,5890,5900,5890,5711
|
|
20250113,113900,10224101360,5890,5900,5910,5880,15310
|
|
20250113,113800,10133855010,5890,5880,5900,5880,20653
|
|
20250113,113700,10012180780,5880,5850,5890,5850,21434
|
|
20250113,113600,9886225700,5850,5850,5860,5840,2182
|
|
20250113,113500,9873464480,5850,5850,5860,5840,2665
|
|
20250113,113400,9857873490,5850,5850,5860,5840,5908
|
|
20250113,113300,9823298490,5840,5840,5850,5830,13109
|
|
20250113,113200,9746721260,5830,5820,5840,5820,2684
|
|
20250113,113100,9731073720,5820,5830,5840,5820,4748
|
|
20250113,113000,9703436490,5820,5840,5840,5820,4068
|
|
20250113,112900,9679703050,5840,5840,5850,5830,4552
|
|
20250113,112800,9653135850,5840,5840,5870,5840,11100
|
|
20250113,112700,9588173180,5840,5850,5850,5830,7631
|
|
20250113,112600,9543576390,5850,5850,5860,5850,8210
|
|
20250113,112500,9495547880,5840,5840,5850,5830,7420
|
|
20250113,112400,9452252030,5840,5860,5860,5830,7823
|
|
20250113,112300,9406532410,5860,5820,5870,5810,17371
|
|
20250113,112200,9305096480,5840,5850,5860,5820,11287
|
|
20250113,112100,9239186000,5850,5850,5870,5840,22465
|
|
20250113,112000,9107739200,5850,5850,5880,5830,32063
|
|
20250113,111900,8919891590,5860,5780,5870,5780,55886
|
|
20250113,111800,8593984870,5780,5780,5780,5770,5005
|
|
20250113,111700,8565056970,5780,5780,5780,5770,4825
|
|
20250113,111600,8537169890,5770,5780,5780,5770,1854
|
|
20250113,111500,8526464770,5780,5770,5790,5770,12141
|
|
20250113,111400,8456310190,5770,5760,5770,5750,2474
|
|
20250113,111300,8442054140,5760,5750,5760,5750,1321
|
|
20250113,111200,8434452870,5750,5730,5750,5730,3185
|
|
20250113,111100,8416173990,5730,5750,5760,5730,27295
|
|
20250113,111000,8259244130,5750,5760,5770,5750,1568
|
|
20250113,110900,8250215440,5760,5760,5760,5750,654
|
|
20250113,110800,8246448930,5760,5750,5760,5750,1137
|
|
20250113,110700,8239902860,5750,5770,5770,5750,5508
|
|
20250113,110600,8208186510,5770,5750,5780,5750,7735
|
|
20250113,110500,8163581170,5760,5740,5760,5740,7805
|
|
20250113,110400,8118688350,5750,5740,5750,5740,2028
|
|
20250113,110300,8107038490,5730,5750,5750,5730,3284
|
|
20250113,110200,8088187320,5750,5730,5750,5720,5419
|
|
20250113,110100,8057111030,5730,5730,5730,5730,883
|
|
20250113,110000,8052051440,5730,5730,5730,5720,2591
|
|
20250113,105900,8037205020,5720,5720,5730,5720,1068
|
|
20250113,105800,8031092960,5720,5730,5740,5720,5838
|
|
20250113,105700,7997641190,5730,5730,5730,5720,2179
|
|
20250113,105600,7985155540,5730,5720,5730,5720,422
|
|
20250113,105500,7982741080,5730,5720,5730,5720,1777
|
|
20250113,105400,7972573910,5720,5710,5720,5710,1251
|
|
20250113,105300,7965421740,5710,5720,5720,5710,332
|
|
20250113,105200,7963525550,5720,5710,5720,5710,3972
|
|
20250113,105100,7940844560,5720,5720,5720,5720,5766
|
|
20250113,105000,7907863040,5720,5720,5730,5720,1109
|
|
20250113,104900,7901513660,5720,5700,5730,5700,6684
|
|
20250113,104800,7863296120,5710,5700,5710,5690,1558
|
|
20250113,104700,7854415980,5700,5700,5700,5690,784
|
|
20250113,104600,7849949750,5700,5680,5700,5680,3023
|
|
20250113,104500,7832749870,5690,5690,5690,5680,4527
|
|
20250113,104400,7807002190,5690,5680,5690,5670,10040
|
|
20250113,104300,7750041260,5680,5690,5690,5670,10441
|
|
20250113,104200,7690774460,5690,5680,5690,5680,4170
|
|
20250113,104100,7667083280,5690,5680,5690,5680,1860
|
|
20250113,104000,7656504520,5690,5690,5690,5680,4287
|
|
20250113,103900,7632153260,5690,5690,5690,5680,952
|
|
20250113,103800,7626741210,5680,5700,5700,5680,1792
|
|
20250113,103700,7616550400,5700,5690,5700,5690,590
|
|
20250113,103600,7613191980,5690,5700,5700,5690,8456
|
|
20250113,103500,7565055050,5700,5710,5710,5700,355
|
|
20250113,103400,7563028820,5710,5720,5720,5710,4917
|
|
20250113,103300,7534947300,5710,5720,5720,5710,562
|
|
20250113,103200,7531733890,5710,5710,5710,5700,5330
|
|
20250113,103100,7501317340,5710,5700,5710,5700,1738
|
|
20250113,103000,7491393910,5710,5700,5710,5700,3916
|
|
20250113,102900,7469034830,5700,5680,5710,5680,7908
|
|
20250113,102800,7424020790,5680,5700,5700,5680,10080
|
|
20250113,102700,7366708140,5700,5720,5720,5700,8232
|
|
20250113,102600,7319752770,5720,5710,5720,5710,2126
|
|
20250113,102500,7307608020,5720,5720,5720,5720,2554
|
|
20250113,102400,7292999140,5720,5720,5720,5710,1541
|
|
20250113,102300,7284187580,5720,5710,5720,5710,3414
|
|
20250113,102200,7264693290,5710,5710,5720,5700,6712
|
|
20250113,102100,7226370710,5720,5730,5730,5720,1427
|
|
20250113,102000,7218203250,5720,5720,5730,5720,674
|
|
20250113,101900,7214347960,5720,5710,5730,5710,3327
|
|
20250113,101800,7195308950,5710,5720,5720,5710,5346
|
|
20250113,101700,7164772780,5720,5710,5720,5710,3273
|
|
20250113,101600,7146058610,5720,5720,5720,5710,4351
|
|
20250113,101500,7121199050,5720,5730,5740,5720,7025
|
|
20250113,101400,7080957980,5730,5730,5730,5720,1246
|
|
20250113,101300,7073826150,5720,5730,5730,5720,4380
|
|
20250113,101200,7048754850,5720,5720,5730,5710,4128
|
|
20250113,101100,7025142450,5720,5700,5720,5700,2518
|
|
20250113,101000,7010766200,5700,5710,5710,5700,2668
|
|
20250113,100900,6995554910,5700,5720,5720,5700,4919
|
|
20250113,100800,6967491980,5720,5730,5730,5700,13338
|
|
20250113,100700,6891298880,5720,5710,5730,5710,2524
|
|
20250113,100600,6876866360,5710,5710,5730,5710,7385
|
|
20250113,100500,6834637210,5710,5710,5720,5700,3730
|
|
20250113,100400,6813340830,5710,5700,5730,5700,14842
|
|
20250113,100300,6728660190,5710,5730,5730,5710,23934
|
|
20250113,100200,6591688590,5720,5720,5730,5700,29237
|
|
20250113,100100,6424640210,5720,5740,5750,5720,17101
|
|
20250113,100000,6326618570,5740,5770,5790,5740,34145
|
|
20250113,095900,6129992950,5770,5780,5780,5770,1230
|
|
20250113,095800,6122888990,5780,5780,5780,5770,683
|
|
20250113,095700,6118945090,5780,5780,5790,5780,4425
|
|
20250113,095600,6093364110,5780,5780,5780,5770,2501
|
|
20250113,095500,6078915550,5780,5770,5780,5770,974
|
|
20250113,095400,6073288130,5780,5780,5780,5770,926
|
|
20250113,095300,6067938640,5780,5760,5780,5760,4181
|
|
20250113,095200,6043816760,5770,5760,5780,5760,5389
|
|
20250113,095100,6012735750,5760,5780,5800,5760,16850
|
|
20250113,095000,5915420210,5800,5810,5810,5790,16659
|
|
20250113,094900,5818863630,5810,5810,5810,5810,245
|
|
20250113,094800,5817440180,5810,5800,5820,5800,4630
|
|
20250113,094700,5790540470,5810,5810,5820,5800,3174
|
|
20250113,094600,5772102480,5810,5800,5820,5800,5175
|
|
20250113,094500,5742037380,5800,5810,5810,5800,4245
|
|
20250113,094400,5717389360,5810,5820,5820,5810,2847
|
|
20250113,094300,5700837040,5820,5830,5840,5810,6229
|
|
20250113,094200,5664566760,5840,5850,5850,5840,3220
|
|
20250113,094100,5645744280,5840,5830,5840,5820,6408
|
|
20250113,094000,5608407280,5830,5840,5850,5830,9055
|
|
20250113,093900,5555567060,5850,5810,5860,5810,20380
|
|
20250113,093800,5436591260,5820,5800,5820,5790,8149
|
|
20250113,093700,5389255440,5800,5770,5800,5770,8021
|
|
20250113,093600,5342880570,5770,5760,5770,5750,4600
|
|
20250113,093500,5316384540,5760,5760,5770,5750,4079
|
|
20250113,093400,5292886730,5760,5770,5770,5760,4728
|
|
20250113,093300,5265646100,5770,5770,5780,5760,12177
|
|
20250113,093200,5195436440,5770,5790,5790,5770,8424
|
|
20250113,093100,5146726180,5790,5770,5790,5770,4905
|
|
20250113,093000,5118397770,5780,5760,5780,5740,43997
|
|
20250113,092900,4865275940,5760,5790,5790,5750,15155
|
|
20250113,092800,4777901900,5790,5780,5790,5770,10707
|
|
20250113,092700,4716049570,5780,5780,5780,5750,31498
|
|
20250113,092600,4534367640,5780,5820,5820,5770,46468
|
|
20250113,092500,4265261440,5820,5850,5850,5800,41383
|
|
20250113,092400,4024374950,5840,5860,5870,5840,11873
|
|
20250113,092300,3954914950,5860,5870,5870,5850,9327
|
|
20250113,092200,3900262700,5870,5850,5870,5850,3516
|
|
20250113,092100,3879656580,5850,5860,5860,5850,4074
|
|
20250113,092000,3855783900,5860,5860,5860,5830,18411
|
|
20250113,091900,3748130550,5840,5870,5870,5840,9866
|
|
20250113,091800,3690384630,5860,5840,5860,5840,12978
|
|
20250113,091700,3614467010,5840,5830,5840,5830,3700
|
|
20250113,091600,3592883250,5840,5840,5840,5830,6718
|
|
20250113,091500,3553669080,5830,5820,5850,5820,11900
|
|
20250113,091400,3484299800,5820,5840,5850,5820,7422
|
|
20250113,091300,3441007350,5850,5840,5850,5830,11024
|
|
20250113,091200,3376644730,5820,5850,5860,5820,18039
|
|
20250113,091100,3271359170,5850,5870,5870,5850,9553
|
|
20250113,091000,3215430440,5860,5850,5870,5830,13870
|
|
20250113,090900,3134387040,5850,5870,5880,5830,16226
|
|
20250113,090800,3039369500,5870,5850,5880,5830,32094
|
|
20250113,090700,2851120590,5830,5880,5880,5830,40538
|
|
20250113,090600,2613727560,5880,5900,5900,5860,26087
|
|
20250113,090500,2460363220,5900,5930,5930,5900,27261
|
|
20250113,090400,2299117770,5930,5910,5940,5890,17776
|
|
20250113,090300,2193987120,5920,5910,5950,5890,60758
|
|
20250113,090200,1834795850,5910,5950,5960,5910,60653
|
|
20250113,090100,1474628590,5950,5850,5960,5820,41373
|
|
20250113,090000,1230595340,5840,5900,5920,5790,177286
|