626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,192200,5140447500,19640,19640,19640,19640,0
|
|
20250113,192100,5140447500,19640,19640,19640,19640,0
|
|
20250113,192000,5140447500,19640,19640,19640,19640,0
|
|
20250113,191900,5140447500,19640,19640,19640,19640,0
|
|
20250113,191800,5140447500,19640,19640,19640,19640,0
|
|
20250113,191700,5140447500,19640,19640,19640,19640,0
|
|
20250113,191600,5140447500,19640,19640,19640,19640,0
|
|
20250113,191500,5140447500,19640,19640,19640,19640,0
|
|
20250113,191400,5140447500,19640,19640,19640,19640,0
|
|
20250113,191300,5140447500,19640,19640,19640,19640,0
|
|
20250113,191200,5140447500,19640,19640,19640,19640,0
|
|
20250113,191100,5140447500,19640,19640,19640,19640,0
|
|
20250113,191000,5140447500,19640,19640,19640,19640,0
|
|
20250113,190900,5140447500,19640,19640,19640,19640,0
|
|
20250113,190800,5140447500,19640,19640,19640,19640,0
|
|
20250113,190700,5140447500,19640,19640,19640,19640,0
|
|
20250113,190600,5140447500,19640,19640,19640,19640,0
|
|
20250113,190500,5140447500,19640,19640,19640,19640,0
|
|
20250113,190400,5140447500,19640,19640,19640,19640,0
|
|
20250113,190300,5140447500,19640,19640,19640,19640,0
|
|
20250113,190200,5140447500,19640,19640,19640,19640,0
|
|
20250113,190100,5140447500,19640,19640,19640,19640,0
|
|
20250113,190000,5140447500,19640,19640,19640,19640,0
|
|
20250113,185900,5140447500,19640,19640,19640,19640,0
|
|
20250113,185800,5140447500,19640,19640,19640,19640,0
|
|
20250113,185700,5140447500,19640,19640,19640,19640,0
|
|
20250113,185600,5140447500,19640,19640,19640,19640,0
|
|
20250113,185500,5140447500,19640,19640,19640,19640,0
|
|
20250113,185400,5140447500,19640,19640,19640,19640,0
|
|
20250113,185300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,185200,5140447500,19640,19640,19640,19640,0
|
|
20250113,185100,5140447500,19640,19640,19640,19640,0
|
|
20250113,185000,5140447500,19640,19640,19640,19640,0
|
|
20250113,184900,5140447500,19640,19640,19640,19640,0
|
|
20250113,184800,5140447500,19640,19640,19640,19640,0
|
|
20250113,184700,5140447500,19640,19640,19640,19640,0
|
|
20250113,184600,5140447500,19640,19640,19640,19640,0
|
|
20250113,184500,5140447500,19640,19640,19640,19640,0
|
|
20250113,184400,5140447500,19640,19640,19640,19640,0
|
|
20250113,184300,5140447500,19640,19640,19640,19640,0
|
|
20250113,184200,5140447500,19640,19640,19640,19640,0
|
|
20250113,184100,5140447500,19640,19640,19640,19640,0
|
|
20250113,184000,5140447500,19640,19640,19640,19640,0
|
|
20250113,183900,5140447500,19640,19640,19640,19640,0
|
|
20250113,183800,5140447500,19640,19640,19640,19640,0
|
|
20250113,183700,5140447500,19640,19640,19640,19640,0
|
|
20250113,183600,5140447500,19640,19640,19640,19640,0
|
|
20250113,183500,5140447500,19640,19640,19640,19640,0
|
|
20250113,183400,5140447500,19640,19640,19640,19640,0
|
|
20250113,183300,5140447500,19640,19640,19640,19640,0
|
|
20250113,183200,5140447500,19640,19640,19640,19640,0
|
|
20250113,183100,5140447500,19640,19640,19640,19640,0
|
|
20250113,183000,5140447500,19640,19640,19640,19640,0
|
|
20250113,182900,5140447500,19640,19640,19640,19640,0
|
|
20250113,182800,5140447500,19640,19640,19640,19640,0
|
|
20250113,182700,5140447500,19640,19640,19640,19640,0
|
|
20250113,182600,5140447500,19640,19640,19640,19640,0
|
|
20250113,182500,5140447500,19640,19640,19640,19640,0
|
|
20250113,182400,5140447500,19640,19640,19640,19640,0
|
|
20250113,182300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,182200,5140447500,19640,19640,19640,19640,0
|
|
20250113,182100,5140447500,19640,19640,19640,19640,0
|
|
20250113,182000,5140447500,19640,19640,19640,19640,0
|
|
20250113,181900,5140447500,19640,19640,19640,19640,0
|
|
20250113,181800,5140447500,19640,19640,19640,19640,0
|
|
20250113,181700,5140447500,19640,19640,19640,19640,0
|
|
20250113,181600,5140447500,19640,19640,19640,19640,0
|
|
20250113,181500,5140447500,19640,19640,19640,19640,0
|
|
20250113,181400,5140447500,19640,19640,19640,19640,0
|
|
20250113,181300,5140447500,19640,19640,19640,19640,0
|
|
20250113,181200,5140447500,19640,19640,19640,19640,0
|
|
20250113,181100,5140447500,19640,19640,19640,19640,0
|
|
20250113,181000,5140447500,19640,19640,19640,19640,0
|
|
20250113,180900,5140447500,19640,19640,19640,19640,0
|
|
20250113,180800,5140447500,19640,19640,19640,19640,0
|
|
20250113,180700,5140447500,19640,19640,19640,19640,0
|
|
20250113,180600,5140447500,19640,19640,19640,19640,0
|
|
20250113,180500,5140447500,19640,19640,19640,19640,0
|
|
20250113,180400,5140447500,19640,19640,19640,19640,0
|
|
20250113,180300,5140447500,19640,19640,19640,19640,0
|
|
20250113,180200,5140447500,19640,19640,19640,19640,0
|
|
20250113,180100,5140447500,19640,19640,19640,19640,0
|
|
20250113,180000,5140447500,19640,19640,19640,19640,0
|
|
20250113,175900,5140447500,19640,19640,19640,19640,0
|
|
20250113,175800,5140447500,19640,19640,19640,19640,0
|
|
20250113,175700,5140447500,19640,19640,19640,19640,0
|
|
20250113,175600,5140447500,19640,19640,19640,19640,0
|
|
20250113,175500,5140447500,19640,19640,19640,19640,0
|
|
20250113,175400,5140447500,19640,19640,19640,19640,0
|
|
20250113,175300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,175200,5140447500,19640,19640,19640,19640,0
|
|
20250113,175100,5140447500,19640,19640,19640,19640,0
|
|
20250113,175000,5140447500,19640,19640,19640,19640,0
|
|
20250113,174900,5140447500,19640,19640,19640,19640,0
|
|
20250113,174800,5140447500,19640,19640,19640,19640,0
|
|
20250113,174700,5140447500,19640,19640,19640,19640,0
|
|
20250113,174600,5140447500,19640,19640,19640,19640,0
|
|
20250113,174500,5140447500,19640,19640,19640,19640,0
|
|
20250113,174400,5140447500,19640,19640,19640,19640,0
|
|
20250113,174300,5140447500,19640,19640,19640,19640,0
|
|
20250113,174200,5140447500,19640,19640,19640,19640,0
|
|
20250113,174100,5140447500,19640,19640,19640,19640,0
|
|
20250113,174000,5140447500,19640,19640,19640,19640,0
|
|
20250113,173900,5140447500,19640,19640,19640,19640,0
|
|
20250113,173800,5140447500,19640,19640,19640,19640,0
|
|
20250113,173700,5140447500,19640,19640,19640,19640,0
|
|
20250113,173600,5140447500,19640,19640,19640,19640,0
|
|
20250113,173500,5140447500,19640,19640,19640,19640,0
|
|
20250113,173400,5140447500,19640,19640,19640,19640,0
|
|
20250113,173300,5140447500,19640,19640,19640,19640,0
|
|
20250113,173200,5140447500,19640,19640,19640,19640,0
|
|
20250113,173100,5140447500,19640,19640,19640,19640,0
|
|
20250113,173000,5140447500,19640,19640,19640,19640,0
|
|
20250113,172900,5140447500,19640,19640,19640,19640,0
|
|
20250113,172800,5140447500,19640,19640,19640,19640,0
|
|
20250113,172700,5140447500,19640,19640,19640,19640,0
|
|
20250113,172600,5140447500,19640,19640,19640,19640,0
|
|
20250113,172500,5140447500,19640,19640,19640,19640,0
|
|
20250113,172400,5140447500,19640,19640,19640,19640,0
|
|
20250113,172300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,172200,5140447500,19640,19640,19640,19640,0
|
|
20250113,172100,5140447500,19640,19640,19640,19640,0
|
|
20250113,172000,5140447500,19640,19640,19640,19640,0
|
|
20250113,171900,5140447500,19640,19640,19640,19640,0
|
|
20250113,171800,5140447500,19640,19640,19640,19640,0
|
|
20250113,171700,5140447500,19640,19640,19640,19640,0
|
|
20250113,171600,5140447500,19640,19640,19640,19640,0
|
|
20250113,171500,5140447500,19640,19640,19640,19640,0
|
|
20250113,171400,5140447500,19640,19640,19640,19640,0
|
|
20250113,171300,5140447500,19640,19640,19640,19640,0
|
|
20250113,171200,5140447500,19640,19640,19640,19640,0
|
|
20250113,171100,5140447500,19640,19640,19640,19640,0
|
|
20250113,171000,5140447500,19640,19640,19640,19640,0
|
|
20250113,170900,5140447500,19640,19640,19640,19640,0
|
|
20250113,170800,5140447500,19640,19640,19640,19640,0
|
|
20250113,170700,5140447500,19640,19640,19640,19640,0
|
|
20250113,170600,5140447500,19640,19640,19640,19640,0
|
|
20250113,170500,5140447500,19640,19640,19640,19640,0
|
|
20250113,170400,5140447500,19640,19640,19640,19640,0
|
|
20250113,170300,5140447500,19640,19640,19640,19640,0
|
|
20250113,170200,5140447500,19640,19640,19640,19640,0
|
|
20250113,170100,5140447500,19640,19640,19640,19640,0
|
|
20250113,170000,5140447500,19640,19640,19640,19640,0
|
|
20250113,165900,5140447500,19640,19640,19640,19640,0
|
|
20250113,165800,5140447500,19640,19640,19640,19640,0
|
|
20250113,165700,5140447500,19640,19640,19640,19640,0
|
|
20250113,165600,5140447500,19640,19640,19640,19640,0
|
|
20250113,165500,5140447500,19640,19640,19640,19640,0
|
|
20250113,165400,5140447500,19640,19640,19640,19640,0
|
|
20250113,165300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,165200,5140447500,19640,19640,19640,19640,0
|
|
20250113,165100,5140447500,19640,19640,19640,19640,0
|
|
20250113,165000,5140447500,19640,19640,19640,19640,0
|
|
20250113,164900,5140447500,19640,19640,19640,19640,0
|
|
20250113,164800,5140447500,19640,19640,19640,19640,0
|
|
20250113,164700,5140447500,19640,19640,19640,19640,0
|
|
20250113,164600,5140447500,19640,19640,19640,19640,0
|
|
20250113,164500,5140447500,19640,19640,19640,19640,0
|
|
20250113,164400,5140447500,19640,19640,19640,19640,0
|
|
20250113,164300,5140447500,19640,19640,19640,19640,0
|
|
20250113,164200,5140447500,19640,19640,19640,19640,0
|
|
20250113,164100,5140447500,19640,19640,19640,19640,0
|
|
20250113,164000,5140447500,19640,19640,19640,19640,0
|
|
20250113,163900,5140447500,19640,19640,19640,19640,0
|
|
20250113,163800,5140447500,19640,19640,19640,19640,0
|
|
20250113,163700,5140447500,19640,19640,19640,19640,0
|
|
20250113,163600,5140447500,19640,19640,19640,19640,0
|
|
20250113,163500,5140447500,19640,19640,19640,19640,0
|
|
20250113,163400,5140447500,19640,19640,19640,19640,0
|
|
20250113,163300,5140447500,19640,19640,19640,19640,0
|
|
20250113,163200,5140447500,19640,19640,19640,19640,0
|
|
20250113,163100,5140447500,19640,19640,19640,19640,0
|
|
20250113,163000,5140447500,19640,19640,19640,19640,0
|
|
20250113,162900,5140447500,19640,19640,19640,19640,0
|
|
20250113,162800,5140447500,19640,19640,19640,19640,0
|
|
20250113,162700,5140447500,19640,19640,19640,19640,0
|
|
20250113,162600,5140447500,19640,19640,19640,19640,0
|
|
20250113,162500,5140447500,19640,19640,19640,19640,0
|
|
20250113,162400,5140447500,19640,19640,19640,19640,0
|
|
20250113,162300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,162200,5140447500,19640,19640,19640,19640,0
|
|
20250113,162100,5140447500,19640,19640,19640,19640,0
|
|
20250113,162000,5140447500,19640,19640,19640,19640,0
|
|
20250113,161900,5140447500,19640,19640,19640,19640,0
|
|
20250113,161800,5140447500,19640,19640,19640,19640,0
|
|
20250113,161700,5140447500,19640,19640,19640,19640,0
|
|
20250113,161600,5140447500,19640,19640,19640,19640,0
|
|
20250113,161500,5140447500,19640,19640,19640,19640,0
|
|
20250113,161400,5140447500,19640,19640,19640,19640,0
|
|
20250113,161300,5140447500,19640,19640,19640,19640,0
|
|
20250113,161200,5140447500,19640,19640,19640,19640,0
|
|
20250113,161100,5140447500,19640,19640,19640,19640,0
|
|
20250113,161000,5140447500,19640,19640,19640,19640,0
|
|
20250113,160900,5140447500,19640,19640,19640,19640,0
|
|
20250113,160800,5140447500,19640,19640,19640,19640,0
|
|
20250113,160700,5140447500,19640,19640,19640,19640,0
|
|
20250113,160600,5140447500,19640,19640,19640,19640,0
|
|
20250113,160500,5140447500,19640,19640,19640,19640,0
|
|
20250113,160400,5140447500,19640,19640,19640,19640,0
|
|
20250113,160300,5140447500,19640,19640,19640,19640,0
|
|
20250113,160200,5140447500,19640,19640,19640,19640,0
|
|
20250113,160100,5140447500,19640,19640,19640,19640,0
|
|
20250113,160000,5140447500,19640,19640,19640,19640,0
|
|
20250113,155900,5140447500,19640,19640,19640,19640,0
|
|
20250113,155800,5140447500,19640,19640,19640,19640,0
|
|
20250113,155700,5140447500,19640,19640,19640,19640,0
|
|
20250113,155600,5140447500,19640,19640,19640,19640,0
|
|
20250113,155500,5140447500,19640,19640,19640,19640,0
|
|
20250113,155400,5140447500,19640,19640,19640,19640,0
|
|
20250113,155300,5140447500,19640,19640,19640,19640,2924
|
|
20250113,155200,5140447500,19640,19640,19640,19640,0
|
|
20250113,155100,5140447500,19640,19640,19640,19640,0
|
|
20250113,155000,5140447500,19640,19640,19640,19640,0
|
|
20250113,154900,5140447500,19640,19640,19640,19640,0
|
|
20250113,154800,5140447500,19640,19640,19640,19640,0
|
|
20250113,154700,5140447500,19640,19640,19640,19640,0
|
|
20250113,154600,5140447500,19640,19640,19640,19640,0
|
|
20250113,154500,5140447500,19640,19640,19640,19640,0
|
|
20250113,154400,5140447500,19640,19640,19640,19640,0
|
|
20250113,154300,5140447500,19640,19640,19640,19640,0
|
|
20250113,154200,5140447500,19640,19640,19640,19640,0
|
|
20250113,154100,5140447500,19640,19640,19640,19640,0
|
|
20250113,154000,5140447500,19640,19640,19640,19640,0
|
|
20250113,153900,5140447500,19640,19640,19640,19640,0
|
|
20250113,153800,5140447500,19640,19640,19640,19640,0
|
|
20250113,153700,5140447500,19640,19640,19640,19640,0
|
|
20250113,153600,5140447500,19640,19640,19640,19640,0
|
|
20250113,153500,5140447500,19640,19640,19640,19640,0
|
|
20250113,153400,5140447500,19640,19640,19640,19640,0
|
|
20250113,153300,5140447500,19640,19640,19640,19640,0
|
|
20250113,153200,5140447500,19640,19640,19640,19640,0
|
|
20250113,153100,5140447500,19640,19640,19640,19640,0
|
|
20250113,153000,5140447500,19640,19640,19640,19640,2924
|
|
20250113,152900,5083020140,19640,19640,19640,19640,0
|
|
20250113,152800,5083020140,19640,19640,19640,19640,0
|
|
20250113,152700,5083020140,19640,19640,19640,19640,0
|
|
20250113,152600,5083020140,19640,19640,19640,19640,0
|
|
20250113,152500,5083020140,19640,19640,19640,19640,0
|
|
20250113,152400,5083020140,19640,19640,19640,19640,0
|
|
20250113,152300,5083020140,19640,19640,19640,19640,0
|
|
20250113,152200,5083020140,19640,19640,19640,19640,0
|
|
20250113,152100,5083020140,19640,19640,19640,19640,0
|
|
20250113,152000,5083020140,19640,19640,19640,19640,0
|
|
20250113,151900,5083020140,19640,19660,19700,19630,350
|
|
20250113,151800,5076135310,19680,19640,19680,19640,1876
|
|
20250113,151700,5039229820,19640,19670,19670,19640,503
|
|
20250113,151600,5029342600,19660,19650,19680,19650,447
|
|
20250113,151500,5020548290,19660,19680,19680,19660,411
|
|
20250113,151400,5012462580,19690,19650,19690,19650,398
|
|
20250113,151300,5004630940,19660,19680,19680,19640,504
|
|
20250113,151200,4994725930,19680,19700,19700,19650,638
|
|
20250113,151100,4982168770,19700,19700,19700,19680,630
|
|
20250113,151000,4969760770,19700,19710,19730,19700,496
|
|
20250113,150900,4959981430,19710,19710,19720,19700,395
|
|
20250113,150800,4952197220,19720,19750,19770,19700,968
|
|
20250113,150700,4933103730,19750,19720,19760,19720,644
|
|
20250113,150600,4920393420,19730,19740,19740,19720,633
|
|
20250113,150500,4907904460,19730,19760,19770,19730,392
|
|
20250113,150400,4900159980,19770,19760,19780,19750,543
|
|
20250113,150300,4889425210,19760,19750,19760,19740,630
|
|
20250113,150200,4876981760,19740,19700,19740,19680,1412
|
|
20250113,150100,4849152250,19700,19710,19710,19690,554
|
|
20250113,150000,4838239720,19710,19700,19720,19700,629
|
|
20250113,145900,4825840330,19710,19720,19720,19710,729
|
|
20250113,145800,4811467850,19720,19720,19720,19700,458
|
|
20250113,145700,4802438050,19710,19700,19720,19700,364
|
|
20250113,145600,4795263040,19710,19710,19710,19700,477
|
|
20250113,145500,4785861710,19720,19720,19730,19680,615
|
|
20250113,145400,4773729260,19720,19710,19730,19710,404
|
|
20250113,145300,4765762350,19710,19650,19710,19650,184
|
|
20250113,145200,4762140970,19690,19710,19730,19690,485
|
|
20250113,145100,4752579250,19710,19730,19730,19690,1017
|
|
20250113,145000,4732523380,19740,19730,19740,19730,1144
|
|
20250113,144900,4709946770,19730,19760,19790,19730,1273
|
|
20250113,144800,4684781800,19750,19720,19750,19700,885
|
|
20250113,144700,4667315460,19710,19710,19730,19680,376
|
|
20250113,144600,4659901160,19670,19700,19710,19670,810
|
|
20250113,144500,4643945020,19700,19690,19720,19680,1080
|
|
20250113,144400,4622659610,19680,19660,19680,19660,580
|
|
20250113,144300,4611249300,19660,19640,19660,19640,757
|
|
20250113,144200,4596367560,19650,19660,19660,19630,549
|
|
20250113,144100,4585581500,19660,19660,19660,19640,524
|
|
20250113,144000,4575283120,19660,19610,19670,19600,1396
|
|
20250113,143900,4547858830,19610,19600,19610,19590,333
|
|
20250113,143800,4541330530,19610,19630,19630,19590,629
|
|
20250113,143700,4528989290,19630,19560,19630,19560,3352
|
|
20250113,143600,4463331300,19530,19560,19560,19530,219
|
|
20250113,143500,4459047690,19560,19530,19560,19510,1306
|
|
20250113,143400,4433517130,19540,19530,19550,19530,591
|
|
20250113,143300,4421969080,19540,19510,19540,19500,2871
|
|
20250113,143200,4365938110,19510,19500,19510,19500,606
|
|
20250113,143100,4354120420,19500,19500,19510,19500,196
|
|
20250113,143000,4350298400,19510,19500,19510,19500,191
|
|
20250113,142900,4346572390,19510,19510,19510,19500,137
|
|
20250113,142800,4343900470,19500,19510,19520,19500,5089
|
|
20250113,142700,4244627410,19510,19510,19510,19510,121
|
|
20250113,142600,4242266700,19520,19520,19520,19510,228
|
|
20250113,142500,4237816410,19520,19520,19520,19510,115
|
|
20250113,142400,4235572150,19510,19520,19520,19510,452
|
|
20250113,142300,4226750450,19520,19520,19520,19510,228
|
|
20250113,142200,4222302040,19520,19520,19520,19520,8
|
|
20250113,142100,4222145880,19510,19510,19520,19510,185
|
|
20250113,142000,4218535340,19520,19520,19520,19510,129
|
|
20250113,141900,4216018410,19510,19530,19530,19510,189
|
|
20250113,141800,4212330090,19510,19510,19510,19500,1246
|
|
20250113,141700,4188025260,19500,19520,19520,19500,302
|
|
20250113,141600,4182134380,19510,19530,19530,19510,727
|
|
20250113,141500,4167949090,19510,19520,19520,19510,119
|
|
20250113,141400,4165626530,19510,19510,19520,19510,94
|
|
20250113,141300,4163792320,19540,19550,19550,19540,77
|
|
20250113,141200,4162287730,19510,19540,19540,19510,1701
|
|
20250113,141100,4129094800,19540,19560,19560,19540,252
|
|
20250113,141000,4124168960,19560,19570,19570,19540,243
|
|
20250113,140900,4119417340,19570,19530,19570,19530,1033
|
|
20250113,140800,4099229760,19540,19520,19540,19520,143
|
|
20250113,140700,4096438020,19530,19500,19530,19500,267
|
|
20250113,140600,4091225650,19520,19540,19540,19500,3783
|
|
20250113,140500,4017403040,19540,19550,19550,19540,35
|
|
20250113,140400,4016719070,19540,19540,19540,19530,146
|
|
20250113,140300,4013866470,19540,19530,19540,19530,140
|
|
20250113,140200,4011132230,19530,19530,19540,19530,37
|
|
20250113,140100,4010409590,19530,19530,19530,19530,125
|
|
20250113,140000,4007968340,19520,19520,19520,19520,27
|
|
20250113,135900,4007441300,19520,19530,19540,19520,413
|
|
20250113,135800,3999375370,19530,19530,19530,19520,53
|
|
20250113,135700,3998340550,19540,19520,19540,19520,75
|
|
20250113,135600,3996876370,19520,19540,19540,19520,420
|
|
20250113,135500,3988674360,19530,19540,19540,19530,521
|
|
20250113,135400,3978499010,19540,19540,19540,19540,73
|
|
20250113,135300,3977072590,19540,19550,19550,19540,27
|
|
20250113,135200,3976545000,19540,19550,19560,19540,237
|
|
20250113,135100,3971911580,19550,19560,19560,19550,31
|
|
20250113,135000,3971305520,19550,19560,19570,19550,272
|
|
20250113,134900,3965986190,19540,19540,19550,19530,327
|
|
20250113,134800,3959595720,19540,19540,19550,19540,273
|
|
20250113,134700,3954261290,19540,19540,19540,19540,10
|
|
20250113,134600,3954065890,19540,19540,19540,19540,27
|
|
20250113,134500,3953538310,19550,19560,19560,19550,72
|
|
20250113,134400,3952130430,19560,19560,19560,19560,43
|
|
20250113,134300,3951289350,19580,19580,19590,19580,24
|
|
20250113,134200,3950819380,19570,19570,19570,19540,471
|
|
20250113,134100,3941603460,19590,19540,19590,19540,41
|
|
20250113,134000,3940802270,19590,19590,19600,19590,309
|
|
20250113,133900,3934748950,19580,19550,19580,19530,694
|
|
20250113,133800,3921179700,19570,19560,19570,19550,172
|
|
20250113,133700,3917815290,19570,19560,19570,19560,59
|
|
20250113,133600,3916660940,19570,19540,19570,19540,415
|
|
20250113,133500,3908544910,19530,19530,19530,19530,345
|
|
20250113,133400,3901807060,19530,19530,19530,19530,240
|
|
20250113,133300,3897119860,19540,19550,19550,19530,213
|
|
20250113,133200,3892957880,19540,19540,19540,19530,229
|
|
20250113,133100,3888484970,19530,19570,19570,19530,171
|
|
20250113,133000,3885143850,19570,19520,19570,19520,586
|
|
20250113,132900,3873690320,19530,19530,19540,19530,471
|
|
20250113,132800,3864490990,19520,19520,19540,19510,152
|
|
20250113,132700,3861523660,19520,19520,19540,19520,373
|
|
20250113,132600,3854240690,19520,19520,19530,19520,31
|
|
20250113,132500,3853635390,19530,19530,19530,19520,1229
|
|
20250113,132400,3829642200,19530,19550,19550,19530,220
|
|
20250113,132300,3825343970,19550,19560,19560,19550,212
|
|
20250113,132200,3821198630,19580,19580,19580,19580,0
|
|
20250113,132100,3821198630,19580,19560,19580,19550,957
|
|
20250113,132000,3802474020,19550,19550,19560,19550,313
|
|
20250113,131900,3796354820,19550,19550,19550,19550,34
|
|
20250113,131800,3795690120,19550,19540,19550,19530,501
|
|
20250113,131700,3785901080,19540,19550,19550,19540,240
|
|
20250113,131600,3781209140,19560,19580,19580,19560,285
|
|
20250113,131500,3775631150,19580,19580,19580,19580,3
|
|
20250113,131400,3775572410,19590,19590,19590,19580,102
|
|
20250113,131300,3773575170,19590,19600,19600,19590,81
|
|
20250113,131200,3771987840,19600,19650,19650,19600,27
|
|
20250113,131100,3771458590,19660,19660,19660,19640,814
|
|
20250113,131000,3755463570,19660,19610,19660,19580,2866
|
|
20250113,130900,3699202510,19580,19580,19600,19580,355
|
|
20250113,130800,3692248840,19580,19590,19610,19580,1338
|
|
20250113,130700,3666017640,19570,19540,19590,19540,419
|
|
20250113,130600,3657814820,19560,19540,19560,19540,244
|
|
20250113,130500,3653045700,19540,19530,19600,19530,736
|
|
20250113,130400,3638632440,19530,19540,19540,19520,226
|
|
20250113,130300,3634217840,19540,19560,19570,19540,1297
|
|
20250113,130200,3608861520,19560,19580,19580,19550,1504
|
|
20250113,130100,3579435040,19580,19580,19580,19580,140
|
|
20250113,130000,3576693840,19580,19600,19600,19580,5767
|
|
20250113,125900,3463666640,19600,19610,19610,19600,258
|
|
20250113,125800,3458609830,19610,19600,19610,19600,244
|
|
20250113,125700,3453827410,19610,19610,19610,19600,190
|
|
20250113,125600,3450103160,19610,19600,19610,19600,375
|
|
20250113,125500,3442752860,19600,19600,19610,19600,534
|
|
20250113,125400,3432285940,19600,19600,19610,19600,155
|
|
20250113,125300,3429247930,19600,19600,19600,19600,74
|
|
20250113,125200,3427797530,19600,19600,19610,19600,578
|
|
20250113,125100,3416468670,19600,19600,19600,19600,1092
|
|
20250113,125000,3395065470,19600,19610,19610,19600,1173
|
|
20250113,124900,3372073270,19610,19600,19610,19600,1129
|
|
20250113,124800,3349943940,19610,19620,19620,19600,534
|
|
20250113,124700,3339475680,19620,19620,19620,19600,1207
|
|
20250113,124600,3315808350,19610,19620,19630,19600,634
|
|
20250113,124500,3303377590,19600,19600,19630,19600,1436
|
|
20250113,124400,3275211500,19600,19610,19630,19600,2470
|
|
20250113,124300,3226767860,19600,19620,19620,19600,3757
|
|
20250113,124200,3153124560,19600,19650,19660,19600,2726
|
|
20250113,124100,3099635980,19660,19670,19670,19650,958
|
|
20250113,124000,3080801680,19670,19670,19670,19660,53
|
|
20250113,123900,3079759310,19660,19670,19670,19660,100
|
|
20250113,123800,3077793210,19670,19680,19680,19660,387
|
|
20250113,123700,3070178710,19680,19690,19690,19680,93
|
|
20250113,123600,3068347870,19690,19710,19710,19690,1161
|
|
20250113,123500,3045476960,19700,19710,19710,19700,306
|
|
20250113,123400,3039448520,19700,19700,19710,19700,2173
|
|
20250113,123300,2996640240,19700,19710,19710,19700,410
|
|
20250113,123200,2988561980,19710,19710,19710,19700,82
|
|
20250113,123100,2986946010,19710,19700,19730,19700,799
|
|
20250113,123000,2971202100,19700,19720,19730,19700,137
|
|
20250113,122900,2968501550,19730,19700,19730,19700,44
|
|
20250113,122800,2967634210,19750,19740,19750,19700,1875
|
|
20250113,122700,2930680720,19700,19710,19710,19700,205
|
|
20250113,122600,2926642020,19700,19730,19730,19700,8226
|
|
20250113,122500,2764569440,19740,19740,19790,19740,126
|
|
20250113,122400,2762081400,19740,19750,19770,19740,526
|
|
20250113,122300,2751697120,19750,19760,19760,19750,36
|
|
20250113,122200,2750986010,19760,19770,19770,19760,37
|
|
20250113,122100,2750254530,19760,19790,19790,19760,49
|
|
20250113,122000,2749285840,19790,19790,19790,19770,123
|
|
20250113,121900,2746853230,19790,19790,19790,19790,0
|
|
20250113,121800,2746853230,19790,19770,19790,19740,257
|
|
20250113,121700,2741772470,19770,19770,19780,19770,216
|
|
20250113,121600,2737501460,19770,19780,19780,19770,36
|
|
20250113,121500,2736789640,19790,19780,19790,19780,88
|
|
20250113,121400,2735048960,19800,19770,19800,19770,254
|
|
20250113,121300,2730024410,19800,19800,19800,19800,160
|
|
20250113,121200,2726856410,19800,19800,19800,19800,0
|
|
20250113,121100,2726856410,19800,19800,19800,19800,35
|
|
20250113,121000,2726163410,19800,19800,19800,19800,60
|
|
20250113,120900,2724975410,19800,19820,19820,19800,192
|
|
20250113,120800,2721170450,19820,19820,19830,19820,100
|
|
20250113,120700,2719188410,19820,19830,19830,19820,164
|
|
20250113,120600,2715936320,19830,19820,19840,19820,205
|
|
20250113,120500,2711871760,19770,19770,19770,19770,0
|
|
20250113,120400,2711871760,19770,19760,19830,19760,538
|
|
20250113,120300,2701221440,19760,19780,19780,19760,101
|
|
20250113,120200,2699225250,19780,19780,19780,19780,38
|
|
20250113,120100,2698473610,19790,19750,19790,19750,208
|
|
20250113,120000,2694361050,19750,19750,19760,19740,210
|
|
20250113,115900,2690213030,19740,19730,19750,19720,339
|
|
20250113,115800,2683522010,19730,19720,19730,19720,822
|
|
20250113,115700,2667304710,19720,19720,19730,19710,374
|
|
20250113,115600,2659929190,19720,19730,19730,19720,176
|
|
20250113,115500,2656457990,19720,19720,19730,19720,91
|
|
20250113,115400,2654662970,19730,19710,19730,19710,84
|
|
20250113,115300,2653006670,19720,19710,19720,19710,500
|
|
20250113,115200,2643148470,19710,19750,19750,19710,2072
|
|
20250113,115100,2602243530,19750,19750,19750,19750,0
|
|
20250113,115000,2602243530,19750,19770,19780,19750,164
|
|
20250113,114900,2599003300,19750,19760,19770,19750,248
|
|
20250113,114800,2594103240,19760,19760,19770,19760,541
|
|
20250113,114700,2583411080,19770,19770,19770,19770,235
|
|
20250113,114600,2578765130,19770,19780,19780,19770,212
|
|
20250113,114500,2574572080,19780,19800,19800,19780,325
|
|
20250113,114400,2568138680,19810,19810,19850,19810,792
|
|
20250113,114300,2552428760,19810,19770,19810,19770,445
|
|
20250113,114200,2543624760,19780,19760,19780,19750,243
|
|
20250113,114100,2538822170,19760,19770,19770,19760,150
|
|
20250113,114000,2535857060,19760,19750,19760,19750,206
|
|
20250113,113900,2531787660,19760,19770,19770,19760,128
|
|
20250113,113800,2529257430,19780,19790,19790,19770,230
|
|
20250113,113700,2524708900,19790,19790,19800,19770,321
|
|
20250113,113600,2518357750,19750,19770,19780,19750,62
|
|
20250113,113500,2517132450,19760,19760,19770,19720,600
|
|
20250113,113400,2505276890,19760,19770,19770,19750,309
|
|
20250113,113300,2499171420,19770,19760,19770,19760,85
|
|
20250113,113200,2497491740,19760,19770,19780,19760,135
|
|
20250113,113100,2494822590,19710,19770,19780,19710,318
|
|
20250113,113000,2488540050,19750,19730,19750,19700,884
|
|
20250113,112900,2471116740,19730,19720,19740,19720,312
|
|
20250113,112800,2464961360,19720,19730,19740,19720,175
|
|
20250113,112700,2461508920,19730,19740,19740,19730,115
|
|
20250113,112600,2459239940,19740,19750,19750,19740,90
|
|
20250113,112500,2457462950,19730,19760,19760,19730,38
|
|
20250113,112400,2456712960,19750,19750,19780,19730,355
|
|
20250113,112300,2449699540,19750,19730,19770,19730,137
|
|
20250113,112200,2446994160,19730,19730,19730,19720,114
|
|
20250113,112100,2444745160,19720,19730,19740,19720,174
|
|
20250113,112000,2441312320,19730,19720,19740,19720,473
|
|
20250113,111900,2431980920,19730,19720,19730,19720,186
|
|
20250113,111800,2428311940,19720,19720,19720,19720,129
|
|
20250113,111700,2425768060,19710,19720,19720,19700,280
|
|
20250113,111600,2420248580,19720,19700,19720,19700,309
|
|
20250113,111500,2414157390,19710,19710,19710,19710,112
|
|
20250113,111400,2411949870,19710,19710,19710,19710,214
|
|
20250113,111300,2407731930,19710,19710,19710,19710,68
|
|
20250113,111200,2406391650,19720,19710,19720,19710,1258
|
|
20250113,111100,2381584220,19700,19710,19720,19700,404
|
|
20250113,111000,2373620200,19720,19670,19750,19670,4558
|
|
20250113,110900,2283762830,19690,19680,19690,19680,212
|
|
20250113,110800,2279590210,19660,19660,19680,19650,433
|
|
20250113,110700,2271073370,19660,19670,19670,19660,163
|
|
20250113,110600,2267868200,19670,19670,19670,19660,491
|
|
20250113,110500,2258212340,19680,19670,19680,19670,82
|
|
20250113,110400,2256599390,19670,19680,19700,19670,200
|
|
20250113,110300,2252663530,19680,19690,19690,19660,269
|
|
20250113,110200,2247369710,19700,19660,19700,19660,466
|
|
20250113,110100,2238196970,19660,19650,19660,19650,300
|
|
20250113,110000,2232301550,19650,19650,19660,19650,442
|
|
20250113,105900,2223615430,19650,19670,19670,19650,445
|
|
20250113,105800,2214867850,19670,19670,19670,19670,46
|
|
20250113,105700,2213963030,19670,19660,19670,19660,274
|
|
20250113,105600,2208574190,19660,19680,19680,19660,256
|
|
20250113,105500,2203540310,19680,19690,19690,19670,250
|
|
20250113,105400,2198621490,19700,19690,19700,19680,45
|
|
20250113,105300,2197735710,19680,19680,19690,19680,479
|
|
20250113,105200,2188305810,19680,19670,19700,19670,653
|
|
20250113,105100,2175451230,19700,19690,19710,19670,514
|
|
20250113,105000,2165326160,19670,19660,19700,19660,562
|
|
20250113,104900,2154265730,19650,19650,19660,19640,344
|
|
20250113,104800,2147507220,19650,19650,19650,19650,388
|
|
20250113,104700,2139883020,19650,19660,19660,19650,468
|
|
20250113,104600,2130682440,19660,19660,19660,19660,124
|
|
20250113,104500,2128244600,19660,19670,19670,19660,257
|
|
20250113,104400,2123191580,19670,19700,19700,19670,459
|
|
20250113,104300,2114152170,19700,19700,19710,19700,3514
|
|
20250113,104200,2044925370,19730,19710,19740,19710,1153
|
|
20250113,104100,2022178140,19700,19710,19740,19700,5258
|
|
20250113,104000,1918588000,19700,19720,19730,19700,271
|
|
20250113,103900,1913243760,19730,19710,19750,19700,5294
|
|
20250113,103800,1808934920,19710,19790,19790,19710,132
|
|
20250113,103700,1806330410,19790,19790,19790,19790,0
|
|
20250113,103600,1806330410,19790,19790,19790,19790,25
|
|
20250113,103500,1805835660,19790,19750,19790,19710,628
|
|
20250113,103400,1793430960,19750,19800,19800,19750,15
|
|
20250113,103300,1793134460,19840,19820,19840,19740,362
|
|
20250113,103200,1785962270,19830,19810,19830,19810,545
|
|
20250113,103100,1775157650,19810,19730,19830,19730,1158
|
|
20250113,103000,1752236960,19740,19690,19740,19680,935
|
|
20250113,102900,1733819230,19690,19680,19720,19670,1021
|
|
20250113,102800,1713703380,19690,19680,19700,19660,1011
|
|
20250113,102700,1693808500,19680,19720,19720,19680,837
|
|
20250113,102600,1677330260,19710,19730,19730,19700,1909
|
|
20250113,102500,1639707690,19730,19730,19730,19720,639
|
|
20250113,102400,1627102220,19730,19740,19740,19730,370
|
|
20250113,102300,1619799490,19740,19740,19750,19740,594
|
|
20250113,102200,1608073270,19740,19750,19750,19740,87
|
|
20250113,102100,1606355460,19750,19770,19770,19740,2802
|
|
20250113,102000,1550996240,19770,19770,19780,19770,130
|
|
20250113,101900,1548425600,19770,19770,19780,19770,266
|
|
20250113,101800,1543166770,19770,19780,19780,19770,748
|
|
20250113,101700,1528378570,19780,19800,19810,19780,2356
|
|
20250113,101600,1481750230,19820,19800,19820,19800,95
|
|
20250113,101500,1479868510,19800,19820,19820,19800,148
|
|
20250113,101400,1476937430,19820,19810,19820,19800,822
|
|
20250113,101300,1460654620,19810,19810,19850,19810,534
|
|
20250113,101200,1450072510,19810,19840,19880,19810,1120
|
|
20250113,101100,1427878210,19850,19810,19850,19810,291
|
|
20250113,101000,1422103930,19810,19800,19850,19790,1267
|
|
20250113,100900,1396992490,19790,19780,19820,19770,899
|
|
20250113,100800,1379208540,19810,19770,19810,19760,538
|
|
20250113,100700,1368562850,19770,19760,19780,19760,770
|
|
20250113,100600,1353345310,19760,19790,19790,19760,1125
|
|
20250113,100500,1331114800,19790,19790,19790,19770,865
|
|
20250113,100400,1314009540,19790,19810,19810,19780,1171
|
|
20250113,100300,1290831120,19810,19840,19840,19800,1657
|
|
20250113,100200,1257982230,19830,19840,19840,19830,612
|
|
20250113,100100,1245841890,19840,19850,19850,19840,410
|
|
20250113,100000,1237704870,19850,19850,19860,19830,735
|
|
20250113,095900,1223117050,19850,19860,19900,19840,736
|
|
20250113,095800,1208499000,19860,19900,19910,19860,720
|
|
20250113,095700,1194177640,19900,19920,19950,19900,305
|
|
20250113,095600,1188103960,19900,19950,19950,19900,240
|
|
20250113,095500,1183318550,19960,19900,19960,19900,1059
|
|
20250113,095400,1162217810,19900,19930,19960,19900,6236
|
|
20250113,095300,1038086180,19920,19970,19980,19920,2197
|
|
20250113,095200,994257410,20050,20000,20050,19970,6969
|
|
20250113,095100,854985520,20050,20000,20050,20000,328
|
|
20250113,095000,848422820,20050,20050,20050,20050,2
|
|
20250113,094900,848382720,20050,20050,20050,20000,708
|
|
20250113,094800,834204120,20050,20050,20100,20000,2480
|
|
20250113,094700,784478370,20100,20050,20100,20050,2207
|
|
20250113,094600,740223320,20050,20050,20050,20050,239
|
|
20250113,094500,735431370,20050,20050,20100,20050,590
|
|
20250113,094400,723587920,20050,20100,20100,20050,30
|
|
20250113,094300,722986370,20100,20050,20100,20050,285
|
|
20250113,094200,717258320,20100,20050,20100,20000,580
|
|
20250113,094100,705614220,20100,20050,20100,20050,243
|
|
20250113,094000,700732020,20050,20100,20150,20000,319
|
|
20250113,093900,694328370,20000,20050,20100,20000,602
|
|
20250113,093800,682256470,20100,20100,20100,20050,105
|
|
20250113,093700,680150270,20100,20100,20100,20050,459
|
|
20250113,093600,670926120,20100,20100,20100,20100,83
|
|
20250113,093500,669257820,20100,20100,20100,20100,194
|
|
20250113,093400,665358420,20100,20100,20100,20100,90
|
|
20250113,093300,663549420,20100,20100,20100,20050,162
|
|
20250113,093200,660294470,20100,20100,20100,20100,37
|
|
20250113,093100,659550770,20100,20050,20200,20050,3247
|
|
20250113,093000,594258720,20050,20050,20100,20050,384
|
|
20250113,092900,586558670,20050,20100,20100,20050,105
|
|
20250113,092800,584448470,20100,20050,20100,20050,384
|
|
20250113,092700,576743820,20050,20050,20050,20050,121
|
|
20250113,092600,574317770,20100,20100,20150,20050,424
|
|
20250113,092500,565798170,20100,20000,20100,20000,118
|
|
20250113,092400,563427370,20100,20050,20150,20000,2492
|
|
20250113,092300,513514370,20050,20100,20100,20050,112
|
|
20250113,092200,511266370,20100,20050,20150,20000,1415
|
|
20250113,092100,482914870,20050,20100,20100,20000,513
|
|
20250113,092000,472630820,20050,20050,20050,20000,209
|
|
20250113,091900,468444720,20050,20000,20050,20000,175
|
|
20250113,091800,464938520,20050,19990,20050,19990,1112
|
|
20250113,091700,442686560,19990,20000,20050,19990,1765
|
|
20250113,091600,407387850,20000,20150,20150,20000,3091
|
|
20250113,091500,345407350,20150,20200,20200,20100,41
|
|
20250113,091400,344580850,20150,20250,20250,20150,1524
|
|
20250113,091300,313795950,20250,20300,20300,20250,159
|
|
20250113,091200,310570150,20300,20350,20350,20250,466
|
|
20250113,091100,301111000,20350,20350,20350,20300,240
|
|
20250113,091000,296232000,20350,20400,20400,20350,372
|
|
20250113,090900,288649500,20400,20450,20500,20400,475
|
|
20250113,090800,278940900,20450,20400,20450,20400,519
|
|
20250113,090700,268350050,20350,20250,20350,20250,349
|
|
20250113,090600,261270800,20200,20400,20400,20200,1279
|
|
20250113,090500,235257600,20400,20400,20450,20400,349
|
|
20250113,090400,228133950,20350,20200,20400,20150,3377
|
|
20250113,090300,159530800,20200,20350,20350,20100,1637
|
|
20250113,090200,126486400,20350,20300,20350,20200,1040
|
|
20250113,090100,105421400,20300,20150,20300,20000,3628
|
|
20250113,090000,32431450,20050,20100,20100,20000,1412
|