667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200400,1078242830,9000,9000,9000,9000,698
|
|
20250122,200300,1078242830,9000,9000,9000,9000,0
|
|
20250122,200200,1078242830,9000,9000,9000,9000,0
|
|
20250122,200100,1078242830,9000,9000,9000,9000,0
|
|
20250122,200000,1078242830,9000,9000,9000,9000,0
|
|
20250122,195900,1078242830,9000,9000,9000,9000,0
|
|
20250122,195800,1078242830,9000,9000,9000,9000,0
|
|
20250122,195700,1078242830,9000,9000,9000,9000,0
|
|
20250122,195600,1078242830,9000,9000,9000,9000,0
|
|
20250122,195500,1078242830,9000,9000,9000,9000,0
|
|
20250122,195400,1078242830,9000,9000,9000,9000,0
|
|
20250122,195300,1078242830,9000,9000,9000,9000,0
|
|
20250122,195200,1078242830,9000,9000,9000,9000,0
|
|
20250122,195100,1078242830,9000,9000,9000,9000,0
|
|
20250122,195000,1078242830,9000,9000,9000,9000,0
|
|
20250122,194900,1078242830,9000,9000,9000,9000,0
|
|
20250122,194800,1078242830,9000,9000,9000,9000,0
|
|
20250122,194700,1078242830,9000,9000,9000,9000,0
|
|
20250122,194600,1078242830,9000,9000,9000,9000,0
|
|
20250122,194500,1078242830,9000,9000,9000,9000,0
|
|
20250122,194400,1078242830,9000,9000,9000,9000,0
|
|
20250122,194300,1078242830,9000,9000,9000,9000,0
|
|
20250122,194200,1078242830,9000,9000,9000,9000,0
|
|
20250122,194100,1078242830,9000,9000,9000,9000,0
|
|
20250122,194000,1078242830,9000,9000,9000,9000,0
|
|
20250122,193900,1078242830,9000,9000,9000,9000,0
|
|
20250122,193800,1078242830,9000,9000,9000,9000,0
|
|
20250122,193700,1078242830,9000,9000,9000,9000,0
|
|
20250122,193600,1078242830,9000,9000,9000,9000,0
|
|
20250122,193500,1078242830,9000,9000,9000,9000,0
|
|
20250122,193400,1078242830,9000,9000,9000,9000,698
|
|
20250122,193300,1078242830,9000,9000,9000,9000,0
|
|
20250122,193200,1078242830,9000,9000,9000,9000,0
|
|
20250122,193100,1078242830,9000,9000,9000,9000,0
|
|
20250122,193000,1078242830,9000,9000,9000,9000,0
|
|
20250122,192900,1078242830,9000,9000,9000,9000,0
|
|
20250122,192800,1078242830,9000,9000,9000,9000,0
|
|
20250122,192700,1078242830,9000,9000,9000,9000,0
|
|
20250122,192600,1078242830,9000,9000,9000,9000,0
|
|
20250122,192500,1078242830,9000,9000,9000,9000,0
|
|
20250122,192400,1078242830,9000,9000,9000,9000,0
|
|
20250122,192300,1078242830,9000,9000,9000,9000,0
|
|
20250122,192200,1078242830,9000,9000,9000,9000,0
|
|
20250122,192100,1078242830,9000,9000,9000,9000,0
|
|
20250122,192000,1078242830,9000,9000,9000,9000,0
|
|
20250122,191900,1078242830,9000,9000,9000,9000,0
|
|
20250122,191800,1078242830,9000,9000,9000,9000,0
|
|
20250122,191700,1078242830,9000,9000,9000,9000,0
|
|
20250122,191600,1078242830,9000,9000,9000,9000,0
|
|
20250122,191500,1078242830,9000,9000,9000,9000,0
|
|
20250122,191400,1078242830,9000,9000,9000,9000,0
|
|
20250122,191300,1078242830,9000,9000,9000,9000,0
|
|
20250122,191200,1078242830,9000,9000,9000,9000,0
|
|
20250122,191100,1078242830,9000,9000,9000,9000,0
|
|
20250122,191000,1078242830,9000,9000,9000,9000,0
|
|
20250122,190900,1078242830,9000,9000,9000,9000,0
|
|
20250122,190800,1078242830,9000,9000,9000,9000,0
|
|
20250122,190700,1078242830,9000,9000,9000,9000,0
|
|
20250122,190600,1078242830,9000,9000,9000,9000,0
|
|
20250122,190500,1078242830,9000,9000,9000,9000,0
|
|
20250122,190400,1078242830,9000,9000,9000,9000,698
|
|
20250122,190300,1078242830,9000,9000,9000,9000,0
|
|
20250122,190200,1078242830,9000,9000,9000,9000,0
|
|
20250122,190100,1078242830,9000,9000,9000,9000,0
|
|
20250122,190000,1078242830,9000,9000,9000,9000,0
|
|
20250122,185900,1078242830,9000,9000,9000,9000,0
|
|
20250122,185800,1078242830,9000,9000,9000,9000,0
|
|
20250122,185700,1078242830,9000,9000,9000,9000,0
|
|
20250122,185600,1078242830,9000,9000,9000,9000,0
|
|
20250122,185500,1078242830,9000,9000,9000,9000,0
|
|
20250122,185400,1078242830,9000,9000,9000,9000,0
|
|
20250122,185300,1078242830,9000,9000,9000,9000,0
|
|
20250122,185200,1078242830,9000,9000,9000,9000,0
|
|
20250122,185100,1078242830,9000,9000,9000,9000,0
|
|
20250122,185000,1078242830,9000,9000,9000,9000,0
|
|
20250122,184900,1078242830,9000,9000,9000,9000,0
|
|
20250122,184800,1078242830,9000,9000,9000,9000,0
|
|
20250122,184700,1078242830,9000,9000,9000,9000,0
|
|
20250122,184600,1078242830,9000,9000,9000,9000,0
|
|
20250122,184500,1078242830,9000,9000,9000,9000,0
|
|
20250122,184400,1078242830,9000,9000,9000,9000,0
|
|
20250122,184300,1078242830,9000,9000,9000,9000,0
|
|
20250122,184200,1078242830,9000,9000,9000,9000,0
|
|
20250122,184100,1078242830,9000,9000,9000,9000,0
|
|
20250122,184000,1078242830,9000,9000,9000,9000,0
|
|
20250122,183900,1078242830,9000,9000,9000,9000,0
|
|
20250122,183800,1078242830,9000,9000,9000,9000,0
|
|
20250122,183700,1078242830,9000,9000,9000,9000,0
|
|
20250122,183600,1078242830,9000,9000,9000,9000,0
|
|
20250122,183500,1078242830,9000,9000,9000,9000,0
|
|
20250122,183400,1078242830,9000,9000,9000,9000,698
|
|
20250122,183300,1078242830,9000,9000,9000,9000,0
|
|
20250122,183200,1078242830,9000,9000,9000,9000,0
|
|
20250122,183100,1078242830,9000,9000,9000,9000,0
|
|
20250122,183000,1078242830,9000,9000,9000,9000,0
|
|
20250122,182900,1078242830,9000,9000,9000,9000,0
|
|
20250122,182800,1078242830,9000,9000,9000,9000,0
|
|
20250122,182700,1078242830,9000,9000,9000,9000,0
|
|
20250122,182600,1078242830,9000,9000,9000,9000,0
|
|
20250122,182500,1078242830,9000,9000,9000,9000,0
|
|
20250122,182400,1078242830,9000,9000,9000,9000,0
|
|
20250122,182300,1078242830,9000,9000,9000,9000,0
|
|
20250122,182200,1078242830,9000,9000,9000,9000,0
|
|
20250122,182100,1078242830,9000,9000,9000,9000,0
|
|
20250122,182000,1078242830,9000,9000,9000,9000,0
|
|
20250122,181900,1078242830,9000,9000,9000,9000,0
|
|
20250122,181800,1078242830,9000,9000,9000,9000,0
|
|
20250122,181700,1078242830,9000,9000,9000,9000,0
|
|
20250122,181600,1078242830,9000,9000,9000,9000,0
|
|
20250122,181500,1078242830,9000,9000,9000,9000,0
|
|
20250122,181400,1078242830,9000,9000,9000,9000,0
|
|
20250122,181300,1078242830,9000,9000,9000,9000,0
|
|
20250122,181200,1078242830,9000,9000,9000,9000,0
|
|
20250122,181100,1078242830,9000,9000,9000,9000,0
|
|
20250122,181000,1078242830,9000,9000,9000,9000,0
|
|
20250122,180900,1078242830,9000,9000,9000,9000,0
|
|
20250122,180800,1078242830,9000,9000,9000,9000,0
|
|
20250122,180700,1078242830,9000,9000,9000,9000,0
|
|
20250122,180600,1078242830,9000,9000,9000,9000,0
|
|
20250122,180500,1078242830,9000,9000,9000,9000,0
|
|
20250122,180400,1078242830,9000,9000,9000,9000,698
|
|
20250122,180300,1078242830,9000,9000,9000,9000,0
|
|
20250122,180200,1078242830,9000,9000,9000,9000,0
|
|
20250122,180100,1078242830,9000,9000,9000,9000,0
|
|
20250122,180000,1078242830,9000,9000,9000,9000,0
|
|
20250122,175900,1078242830,9000,9000,9000,9000,0
|
|
20250122,175800,1078242830,9000,9000,9000,9000,0
|
|
20250122,175700,1078242830,9000,9000,9000,9000,0
|
|
20250122,175600,1078242830,9000,9000,9000,9000,0
|
|
20250122,175500,1078242830,9000,9000,9000,9000,0
|
|
20250122,175400,1078242830,9000,9000,9000,9000,0
|
|
20250122,175300,1078242830,9000,9000,9000,9000,0
|
|
20250122,175200,1078242830,9000,9000,9000,9000,0
|
|
20250122,175100,1078242830,9000,9000,9000,9000,0
|
|
20250122,175000,1078242830,9000,9000,9000,9000,0
|
|
20250122,174900,1078242830,9000,9000,9000,9000,0
|
|
20250122,174800,1078242830,9000,9000,9000,9000,0
|
|
20250122,174700,1078242830,9000,9000,9000,9000,0
|
|
20250122,174600,1078242830,9000,9000,9000,9000,0
|
|
20250122,174500,1078242830,9000,9000,9000,9000,0
|
|
20250122,174400,1078242830,9000,9000,9000,9000,0
|
|
20250122,174300,1078242830,9000,9000,9000,9000,0
|
|
20250122,174200,1078242830,9000,9000,9000,9000,0
|
|
20250122,174100,1078242830,9000,9000,9000,9000,0
|
|
20250122,174000,1078242830,9000,9000,9000,9000,0
|
|
20250122,173900,1078242830,9000,9000,9000,9000,0
|
|
20250122,173800,1078242830,9000,9000,9000,9000,0
|
|
20250122,173700,1078242830,9000,9000,9000,9000,0
|
|
20250122,173600,1078242830,9000,9000,9000,9000,0
|
|
20250122,173500,1078242830,9000,9000,9000,9000,0
|
|
20250122,173400,1078242830,9000,9000,9000,9000,698
|
|
20250122,173300,1078242830,9000,9000,9000,9000,0
|
|
20250122,173200,1078242830,9000,9000,9000,9000,0
|
|
20250122,173100,1078242830,9000,9000,9000,9000,0
|
|
20250122,173000,1078242830,9000,9000,9000,9000,0
|
|
20250122,172900,1078242830,9000,9000,9000,9000,0
|
|
20250122,172800,1078242830,9000,9000,9000,9000,0
|
|
20250122,172700,1078242830,9000,9000,9000,9000,0
|
|
20250122,172600,1078242830,9000,9000,9000,9000,0
|
|
20250122,172500,1078242830,9000,9000,9000,9000,0
|
|
20250122,172400,1078242830,9000,9000,9000,9000,0
|
|
20250122,172300,1078242830,9000,9000,9000,9000,0
|
|
20250122,172200,1078242830,9000,9000,9000,9000,0
|
|
20250122,172100,1078242830,9000,9000,9000,9000,0
|
|
20250122,172000,1078242830,9000,9000,9000,9000,0
|
|
20250122,171900,1078242830,9000,9000,9000,9000,0
|
|
20250122,171800,1078242830,9000,9000,9000,9000,0
|
|
20250122,171700,1078242830,9000,9000,9000,9000,0
|
|
20250122,171600,1078242830,9000,9000,9000,9000,0
|
|
20250122,171500,1078242830,9000,9000,9000,9000,0
|
|
20250122,171400,1078242830,9000,9000,9000,9000,0
|
|
20250122,171300,1078242830,9000,9000,9000,9000,0
|
|
20250122,171200,1078242830,9000,9000,9000,9000,0
|
|
20250122,171100,1078242830,9000,9000,9000,9000,0
|
|
20250122,171000,1078242830,9000,9000,9000,9000,0
|
|
20250122,170900,1078242830,9000,9000,9000,9000,0
|
|
20250122,170800,1078242830,9000,9000,9000,9000,0
|
|
20250122,170700,1078242830,9000,9000,9000,9000,0
|
|
20250122,170600,1078242830,9000,9000,9000,9000,0
|
|
20250122,170500,1078242830,9000,9000,9000,9000,0
|
|
20250122,170400,1078242830,9000,9000,9000,9000,698
|
|
20250122,170300,1078242830,9000,9000,9000,9000,0
|
|
20250122,170200,1078242830,9000,9000,9000,9000,0
|
|
20250122,170100,1078242830,9000,9000,9000,9000,0
|
|
20250122,170000,1078242830,9000,9000,9000,9000,0
|
|
20250122,165900,1078242830,9000,9000,9000,9000,0
|
|
20250122,165800,1078242830,9000,9000,9000,9000,0
|
|
20250122,165700,1078242830,9000,9000,9000,9000,0
|
|
20250122,165600,1078242830,9000,9000,9000,9000,0
|
|
20250122,165500,1078242830,9000,9000,9000,9000,0
|
|
20250122,165400,1078242830,9000,9000,9000,9000,0
|
|
20250122,165300,1078242830,9000,9000,9000,9000,0
|
|
20250122,165200,1078242830,9000,9000,9000,9000,0
|
|
20250122,165100,1078242830,9000,9000,9000,9000,0
|
|
20250122,165000,1078242830,9000,9000,9000,9000,0
|
|
20250122,164900,1078242830,9000,9000,9000,9000,0
|
|
20250122,164800,1078242830,9000,9000,9000,9000,0
|
|
20250122,164700,1078242830,9000,9000,9000,9000,0
|
|
20250122,164600,1078242830,9000,9000,9000,9000,0
|
|
20250122,164500,1078242830,9000,9000,9000,9000,0
|
|
20250122,164400,1078242830,9000,9000,9000,9000,0
|
|
20250122,164300,1078242830,9000,9000,9000,9000,0
|
|
20250122,164200,1078242830,9000,9000,9000,9000,0
|
|
20250122,164100,1078242830,9000,9000,9000,9000,0
|
|
20250122,164000,1078242830,9000,9000,9000,9000,0
|
|
20250122,163900,1078242830,9000,9000,9000,9000,0
|
|
20250122,163800,1078242830,9000,9000,9000,9000,0
|
|
20250122,163700,1078242830,9000,9000,9000,9000,0
|
|
20250122,163600,1078242830,9000,9000,9000,9000,0
|
|
20250122,163500,1078242830,9000,9000,9000,9000,0
|
|
20250122,163400,1078242830,9000,9000,9000,9000,698
|
|
20250122,163300,1078242830,9000,9000,9000,9000,0
|
|
20250122,163200,1078242830,9000,9000,9000,9000,0
|
|
20250122,163100,1078242830,9000,9000,9000,9000,0
|
|
20250122,163000,1078242830,9000,9000,9000,9000,0
|
|
20250122,162900,1078242830,9000,9000,9000,9000,0
|
|
20250122,162800,1078242830,9000,9000,9000,9000,0
|
|
20250122,162700,1078242830,9000,9000,9000,9000,0
|
|
20250122,162600,1078242830,9000,9000,9000,9000,0
|
|
20250122,162500,1078242830,9000,9000,9000,9000,0
|
|
20250122,162400,1078242830,9000,9000,9000,9000,0
|
|
20250122,162300,1078242830,9000,9000,9000,9000,0
|
|
20250122,162200,1078242830,9000,9000,9000,9000,0
|
|
20250122,162100,1078242830,9000,9000,9000,9000,0
|
|
20250122,162000,1078242830,9000,9000,9000,9000,0
|
|
20250122,161900,1078242830,9000,9000,9000,9000,0
|
|
20250122,161800,1078242830,9000,9000,9000,9000,0
|
|
20250122,161700,1078242830,9000,9000,9000,9000,0
|
|
20250122,161600,1078242830,9000,9000,9000,9000,0
|
|
20250122,161500,1078242830,9000,9000,9000,9000,0
|
|
20250122,161400,1078242830,9000,9000,9000,9000,0
|
|
20250122,161300,1078242830,9000,9000,9000,9000,0
|
|
20250122,161200,1078242830,9000,9000,9000,9000,0
|
|
20250122,161100,1078242830,9000,9000,9000,9000,0
|
|
20250122,161000,1078242830,9000,9000,9000,9000,0
|
|
20250122,160900,1078242830,9000,9000,9000,9000,0
|
|
20250122,160800,1078242830,9000,9000,9000,9000,0
|
|
20250122,160700,1078242830,9000,9000,9000,9000,0
|
|
20250122,160600,1078242830,9000,9000,9000,9000,0
|
|
20250122,160500,1078242830,9000,9000,9000,9000,0
|
|
20250122,160400,1078242830,9000,9000,9000,9000,698
|
|
20250122,160300,1078242830,9000,9000,9000,9000,0
|
|
20250122,160200,1078242830,9000,9000,9000,9000,0
|
|
20250122,160100,1078242830,9000,9000,9000,9000,0
|
|
20250122,160000,1078242830,9000,9000,9000,9000,0
|
|
20250122,155900,1078242830,9000,9000,9000,9000,0
|
|
20250122,155800,1078242830,9000,9000,9000,9000,0
|
|
20250122,155700,1078242830,9000,9000,9000,9000,0
|
|
20250122,155600,1078242830,9000,9000,9000,9000,0
|
|
20250122,155500,1078242830,9000,9000,9000,9000,0
|
|
20250122,155400,1078242830,9000,9000,9000,9000,0
|
|
20250122,155300,1078242830,9000,9000,9000,9000,0
|
|
20250122,155200,1078242830,9000,9000,9000,9000,0
|
|
20250122,155100,1078242830,9000,9000,9000,9000,0
|
|
20250122,155000,1078242830,9000,9000,9000,9000,0
|
|
20250122,154900,1078242830,9000,9000,9000,9000,0
|
|
20250122,154800,1078242830,9000,9000,9000,9000,0
|
|
20250122,154700,1078242830,9000,9000,9000,9000,0
|
|
20250122,154600,1078242830,9000,9000,9000,9000,0
|
|
20250122,154500,1078242830,9000,9000,9000,9000,0
|
|
20250122,154400,1078242830,9000,9000,9000,9000,0
|
|
20250122,154300,1078242830,9000,9000,9000,9000,0
|
|
20250122,154200,1078242830,9000,9000,9000,9000,0
|
|
20250122,154100,1078242830,9000,9000,9000,9000,0
|
|
20250122,154000,1078242830,9000,9000,9000,9000,0
|
|
20250122,153900,1078242830,9000,9000,9000,9000,0
|
|
20250122,153800,1078242830,9000,9000,9000,9000,0
|
|
20250122,153700,1078242830,9000,9000,9000,9000,0
|
|
20250122,153600,1078242830,9000,9000,9000,9000,0
|
|
20250122,153500,1078242830,9000,9000,9000,9000,0
|
|
20250122,153400,1078242830,9000,9000,9000,9000,698
|
|
20250122,153300,1078242830,9000,9000,9000,9000,0
|
|
20250122,153200,1078242830,9000,9000,9000,9000,0
|
|
20250122,153100,1078242830,9000,9000,9000,9000,0
|
|
20250122,153000,1078242830,9000,9000,9000,9000,698
|
|
20250122,152900,1071960830,9000,9000,9000,9000,0
|
|
20250122,152800,1071960830,9000,9000,9000,9000,0
|
|
20250122,152700,1071960830,9000,9000,9000,9000,0
|
|
20250122,152600,1071960830,9000,9000,9000,9000,0
|
|
20250122,152500,1071960830,9000,9000,9000,9000,0
|
|
20250122,152400,1071960830,9000,9000,9000,9000,0
|
|
20250122,152300,1071960830,9000,9000,9000,9000,0
|
|
20250122,152200,1071960830,9000,9000,9000,9000,0
|
|
20250122,152100,1071960830,9000,9000,9000,9000,0
|
|
20250122,152000,1071960830,9000,9000,9000,9000,0
|
|
20250122,151900,1071960830,9000,9020,9020,9000,166
|
|
20250122,151800,1070466810,9000,9010,9010,9000,501
|
|
20250122,151700,1065956810,9010,9010,9010,9010,0
|
|
20250122,151600,1065956810,9010,9020,9020,9010,1260
|
|
20250122,151500,1054598190,9020,9030,9030,9020,1220
|
|
20250122,151400,1043588510,9030,9030,9030,9030,104
|
|
20250122,151300,1042649390,9040,9040,9040,9040,1
|
|
20250122,151200,1042640350,9030,9040,9040,9030,114
|
|
20250122,151100,1041609800,9040,9040,9040,9040,119
|
|
20250122,151000,1040534040,9040,9040,9040,9040,322
|
|
20250122,150900,1037623160,9020,9020,9020,9020,0
|
|
20250122,150800,1037623160,9020,9020,9020,9020,4712
|
|
20250122,150700,995120920,9020,9020,9020,9010,941
|
|
20250122,150600,986639730,9020,9030,9030,9020,101
|
|
20250122,150500,985728300,9030,9060,9060,9030,593
|
|
20250122,150400,980365350,9070,9070,9070,9070,69
|
|
20250122,150300,979739520,9080,9100,9100,9080,16
|
|
20250122,150200,979594220,9080,9080,9080,9080,39
|
|
20250122,150100,979240100,9070,9070,9070,9070,0
|
|
20250122,150000,979240100,9070,9080,9080,9070,51
|
|
20250122,145900,978777030,9080,9070,9080,9070,248
|
|
20250122,145800,976527660,9070,9070,9070,9070,600
|
|
20250122,145700,971085660,9050,9050,9050,9050,100
|
|
20250122,145600,970180660,9060,9060,9060,9060,1
|
|
20250122,145500,970171600,9050,9050,9050,9050,0
|
|
20250122,145400,970171600,9050,9060,9060,9050,430
|
|
20250122,145300,966278200,9070,9080,9080,9070,1126
|
|
20250122,145200,956065120,9100,9100,9100,9100,1
|
|
20250122,145100,956056020,9110,9080,9110,9080,25
|
|
20250122,145000,955828990,9100,9060,9100,9060,54
|
|
20250122,144900,955337670,9100,9080,9100,9060,1194
|
|
20250122,144800,944506810,9080,9080,9080,9080,3
|
|
20250122,144700,944479570,9080,9100,9100,9080,139
|
|
20250122,144600,943217130,9100,9100,9100,9100,0
|
|
20250122,144500,943217130,9100,9110,9110,9100,689
|
|
20250122,144400,936947090,9110,9110,9110,9110,0
|
|
20250122,144300,936947090,9110,9110,9110,9110,36
|
|
20250122,144200,936619130,9110,9110,9110,9110,11
|
|
20250122,144100,936518920,9110,9110,9110,9110,50
|
|
20250122,144000,936063420,9110,9100,9110,9100,194
|
|
20250122,143900,934298000,9100,9100,9100,9100,0
|
|
20250122,143800,934298000,9100,9080,9100,9080,232
|
|
20250122,143700,932186860,9080,9080,9080,9080,50
|
|
20250122,143600,931732860,9080,9090,9090,9080,500
|
|
20250122,143500,927188120,9100,9100,9100,9100,0
|
|
20250122,143400,927188120,9100,9100,9100,9100,401
|
|
20250122,143300,923539020,9090,9090,9090,9090,0
|
|
20250122,143200,923539020,9090,9100,9100,9090,90
|
|
20250122,143100,922720810,9110,9110,9110,9110,0
|
|
20250122,143000,922720810,9110,9110,9110,9110,500
|
|
20250122,142900,918165810,9100,9100,9100,9100,0
|
|
20250122,142800,918165810,9100,9100,9100,9100,35
|
|
20250122,142700,917847310,9100,9100,9100,9100,0
|
|
20250122,142600,917847310,9100,9110,9110,9100,527
|
|
20250122,142500,913049190,9120,9120,9120,9120,10
|
|
20250122,142400,912957990,9120,9120,9120,9120,11
|
|
20250122,142300,912857670,9140,9130,9140,9130,6
|
|
20250122,142200,912802840,9140,9130,9140,9130,11
|
|
20250122,142100,912702340,9150,9130,9150,9130,6
|
|
20250122,142000,912647490,9110,9110,9110,9110,650
|
|
20250122,141900,906725990,9100,9100,9100,9100,0
|
|
20250122,141800,906725990,9100,9100,9100,9100,0
|
|
20250122,141700,906725990,9100,9140,9140,9100,1101
|
|
20250122,141600,896706850,9150,9150,9150,9150,0
|
|
20250122,141500,896706850,9150,9150,9150,9150,1
|
|
20250122,141400,896697700,9100,9100,9100,9100,24
|
|
20250122,141300,896479300,9100,9100,9100,9100,0
|
|
20250122,141200,896479300,9100,9100,9100,9100,700
|
|
20250122,141100,890109300,9100,9100,9100,9100,0
|
|
20250122,141000,890109300,9100,9100,9100,9100,0
|
|
20250122,140900,890109300,9100,9100,9100,9100,5
|
|
20250122,140800,890063800,9110,9110,9110,9110,500
|
|
20250122,140700,885508800,9110,9120,9120,9110,201
|
|
20250122,140600,883676500,9120,9120,9120,9120,0
|
|
20250122,140500,883676500,9120,9120,9120,9120,15
|
|
20250122,140400,883539700,9120,9140,9140,9120,143
|
|
20250122,140300,882233000,9140,9140,9140,9140,0
|
|
20250122,140200,882233000,9140,9120,9140,9120,6
|
|
20250122,140100,882178180,9120,9120,9120,9120,0
|
|
20250122,140000,882178180,9120,9120,9120,9120,15
|
|
20250122,135900,882041380,9110,9110,9110,9110,143
|
|
20250122,135800,880738650,9120,9120,9120,9120,1
|
|
20250122,135700,880729530,9130,9140,9140,9130,22
|
|
20250122,135600,880528460,9150,9150,9150,9150,112
|
|
20250122,135500,879503660,9130,9130,9130,9130,208
|
|
20250122,135400,877604620,9130,9130,9130,9130,17
|
|
20250122,135300,877449410,9130,9130,9130,9130,385
|
|
20250122,135200,873934360,9110,9130,9130,9110,6
|
|
20250122,135100,873879600,9130,9130,9130,9130,0
|
|
20250122,135000,873879600,9130,9130,9130,9120,712
|
|
20250122,134900,867379660,9130,9130,9130,9130,965
|
|
20250122,134800,858569210,9150,9150,9150,9150,24
|
|
20250122,134700,858349610,9140,9140,9140,9140,5
|
|
20250122,134600,858303910,9140,9130,9140,9130,8
|
|
20250122,134500,858230820,9130,9150,9150,9130,1502
|
|
20250122,134400,844501120,9160,9160,9160,9160,20
|
|
20250122,134300,844317920,9160,9160,9160,9160,15
|
|
20250122,134200,844180520,9150,9160,9160,9150,25
|
|
20250122,134100,843951740,9160,9170,9170,9160,604
|
|
20250122,134000,838418080,9190,9190,9190,9190,0
|
|
20250122,133900,838418080,9190,9190,9190,9190,0
|
|
20250122,133800,838418080,9190,9190,9190,9190,100
|
|
20250122,133700,837499080,9190,9190,9190,9190,0
|
|
20250122,133600,837499080,9190,9200,9200,9170,524
|
|
20250122,133500,832678700,9200,9200,9200,9200,4181
|
|
20250122,133400,794213500,9200,9200,9200,9200,1
|
|
20250122,133300,794204300,9190,9190,9190,9190,1
|
|
20250122,133200,794195110,9190,9190,9190,9190,0
|
|
20250122,133100,794195110,9190,9160,9190,9150,700
|
|
20250122,133000,787773410,9190,9190,9190,9190,16
|
|
20250122,132900,787626370,9190,9190,9190,9190,267
|
|
20250122,132800,785172640,9160,9170,9170,9160,501
|
|
20250122,132700,780583290,9170,9170,9170,9170,541
|
|
20250122,132600,775622320,9170,9170,9170,9170,0
|
|
20250122,132500,775622320,9170,9170,9170,9170,108
|
|
20250122,132400,774631960,9170,9170,9170,9170,0
|
|
20250122,132300,774631960,9170,9180,9180,9170,91
|
|
20250122,132200,773797380,9190,9190,9190,9190,0
|
|
20250122,132100,773797380,9190,9190,9190,9190,0
|
|
20250122,132000,773797380,9190,9190,9190,9190,0
|
|
20250122,131900,773797380,9190,9190,9190,9190,0
|
|
20250122,131800,773797380,9190,9190,9190,9190,0
|
|
20250122,131700,773797380,9190,9190,9190,9190,1
|
|
20250122,131600,773788190,9190,9190,9190,9190,0
|
|
20250122,131500,773788190,9190,9190,9190,9190,74
|
|
20250122,131400,773108130,9170,9190,9190,9170,345
|
|
20250122,131300,769937680,9170,9190,9190,9160,491
|
|
20250122,131200,765436410,9160,9190,9190,9160,291
|
|
20250122,131100,762770020,9190,9190,9190,9190,21
|
|
20250122,131000,762577030,9190,9190,9190,9190,204
|
|
20250122,130900,760702270,9180,9160,9180,9160,468
|
|
20250122,130800,756406970,9160,9160,9160,9160,10
|
|
20250122,130700,756315370,9160,9160,9160,9150,396
|
|
20250122,130600,752691500,9160,9160,9160,9160,404
|
|
20250122,130500,748990860,9170,9170,9170,9170,0
|
|
20250122,130400,748990860,9170,9170,9170,9170,508
|
|
20250122,130300,744332500,9170,9170,9170,9170,124
|
|
20250122,130200,743195420,9160,9160,9160,9160,200
|
|
20250122,130100,741363420,9160,9160,9160,9160,73
|
|
20250122,130000,740694740,9160,9160,9160,9160,0
|
|
20250122,125900,740694740,9160,9160,9160,9160,100
|
|
20250122,125800,739778740,9160,9160,9160,9160,0
|
|
20250122,125700,739778740,9160,9170,9170,9160,2
|
|
20250122,125600,739760410,9140,9150,9170,9140,58
|
|
20250122,125500,739229220,9150,9140,9150,9140,306
|
|
20250122,125400,736429470,9140,9150,9150,9140,19
|
|
20250122,125300,736255780,9150,9150,9150,9150,0
|
|
20250122,125200,736255780,9150,9150,9150,9150,148
|
|
20250122,125100,734901580,9170,9170,9170,9170,5
|
|
20250122,125000,734855730,9170,9170,9170,9170,0
|
|
20250122,124900,734855730,9170,9170,9170,9170,0
|
|
20250122,124800,734855730,9170,9170,9170,9170,0
|
|
20250122,124700,734855730,9170,9150,9170,9150,23
|
|
20250122,124600,734644880,9150,9150,9150,9150,0
|
|
20250122,124500,734644880,9150,9150,9150,9150,224
|
|
20250122,124400,732595280,9150,9150,9150,9150,152
|
|
20250122,124300,731204480,9160,9160,9160,9160,0
|
|
20250122,124200,731204480,9160,9160,9160,9160,102
|
|
20250122,124100,730270160,9160,9160,9160,9160,218
|
|
20250122,124000,728273280,9160,9160,9160,9160,0
|
|
20250122,123900,728273280,9160,9180,9180,9160,674
|
|
20250122,123800,722086020,9180,9190,9190,9180,613
|
|
20250122,123700,716453380,9190,9170,9200,9160,603
|
|
20250122,123600,710915020,9180,9190,9190,9180,722
|
|
20250122,123500,704284840,9180,9190,9190,9180,67
|
|
20250122,123400,703669710,9190,9180,9190,9180,342
|
|
20250122,123300,700526740,9180,9170,9190,9170,65
|
|
20250122,123200,699930030,9190,9140,9190,9140,4485
|
|
20250122,123100,658808250,9140,9140,9140,9140,0
|
|
20250122,123000,658808250,9140,9140,9140,9140,0
|
|
20250122,122900,658808250,9140,9140,9140,9140,0
|
|
20250122,122800,658808250,9140,9140,9140,9140,20
|
|
20250122,122700,658625450,9160,9140,9160,9140,241
|
|
20250122,122600,656420350,9150,9140,9150,9140,50
|
|
20250122,122500,655962870,9130,9150,9150,9130,31
|
|
20250122,122400,655679690,9120,9120,9150,9120,6153
|
|
20250122,122300,599398430,9130,9130,9130,9130,0
|
|
20250122,122200,599398430,9130,9120,9130,9120,101
|
|
20250122,122100,598476310,9090,9090,9090,9090,0
|
|
20250122,122000,598476310,9090,9090,9090,9090,81
|
|
20250122,121900,597740020,9090,9090,9090,9090,0
|
|
20250122,121800,597740020,9090,9120,9120,9090,82
|
|
20250122,121700,596992990,9080,9080,9080,9080,0
|
|
20250122,121600,596992990,9080,9080,9080,9080,114
|
|
20250122,121500,595957870,9120,9120,9120,9120,0
|
|
20250122,121400,595957870,9120,9110,9120,9110,5
|
|
20250122,121300,595912300,9090,9090,9090,9090,5
|
|
20250122,121200,595866850,9120,9110,9120,9110,16
|
|
20250122,121100,595721080,9080,9080,9080,9080,0
|
|
20250122,121000,595721080,9080,9080,9080,9080,0
|
|
20250122,120900,595721080,9080,9080,9080,9080,10
|
|
20250122,120800,595630280,9080,9120,9130,9080,127
|
|
20250122,120700,594476600,9130,9120,9130,9110,191
|
|
20250122,120600,592734700,9130,9110,9130,9110,395
|
|
20250122,120500,589129800,9130,9110,9130,9110,386
|
|
20250122,120400,585610820,9110,9100,9110,9100,552
|
|
20250122,120300,580583200,9100,9100,9100,9100,0
|
|
20250122,120200,580583200,9100,9090,9100,9090,21
|
|
20250122,120100,580392300,9100,9070,9100,9070,184
|
|
20250122,120000,578719870,9070,9070,9070,9070,170
|
|
20250122,115900,577177970,9070,9070,9070,9070,0
|
|
20250122,115800,577177970,9070,9090,9090,9070,1824
|
|
20250122,115700,560617810,9090,9090,9100,9090,303
|
|
20250122,115600,557863380,9060,9060,9060,9060,0
|
|
20250122,115500,557863380,9060,9060,9060,9060,231
|
|
20250122,115400,555770520,9060,9060,9060,9060,0
|
|
20250122,115300,555770520,9060,9050,9060,9050,6
|
|
20250122,115200,555716170,9050,9050,9050,9050,4
|
|
20250122,115100,555679970,9060,9060,9060,9060,10
|
|
20250122,115000,555589370,9040,9040,9040,9040,0
|
|
20250122,114900,555589370,9040,9040,9040,9040,3
|
|
20250122,114800,555562250,9040,9040,9040,9040,6
|
|
20250122,114700,555508010,9040,9040,9040,9040,5
|
|
20250122,114600,555462810,9040,9040,9040,9040,8
|
|
20250122,114500,555390490,9040,9040,9040,9040,47
|
|
20250122,114400,554965610,9040,9030,9040,9030,150
|
|
20250122,114300,553611090,9010,9060,9060,9010,560
|
|
20250122,114200,548553550,9040,9050,9050,9040,1356
|
|
20250122,114100,536289660,9100,9080,9100,9080,31
|
|
20250122,114000,536007580,9100,9060,9100,9060,199
|
|
20250122,113900,534204580,9070,9090,9100,9070,119
|
|
20250122,113800,533125200,9110,9090,9110,9090,229
|
|
20250122,113700,531043090,9110,9110,9110,9110,0
|
|
20250122,113600,531043090,9110,9090,9110,9090,22
|
|
20250122,113500,530842990,9110,9090,9110,9090,51
|
|
20250122,113400,530379050,9100,9100,9100,9100,0
|
|
20250122,113300,530379050,9100,9100,9100,9100,0
|
|
20250122,113200,530379050,9100,9100,9100,9100,0
|
|
20250122,113100,530379050,9100,9090,9100,9090,667
|
|
20250122,113000,524309380,9100,9080,9100,9080,53
|
|
20250122,112900,523827630,9070,9070,9070,9070,2
|
|
20250122,112800,523809490,9070,9070,9070,9070,22
|
|
20250122,112700,523609950,9070,9070,9070,9070,0
|
|
20250122,112600,523609950,9070,9070,9070,9070,11
|
|
20250122,112500,523510180,9070,9070,9070,9070,0
|
|
20250122,112400,523510180,9070,9070,9070,9070,67
|
|
20250122,112300,522902490,9070,9070,9070,9070,0
|
|
20250122,112200,522902490,9070,9070,9070,9070,33
|
|
20250122,112100,522603180,9070,9070,9070,9060,266
|
|
20250122,112000,520190570,9070,9070,9070,9070,0
|
|
20250122,111900,520190570,9070,9090,9090,9070,101
|
|
20250122,111800,519274280,9090,9090,9090,9090,0
|
|
20250122,111700,519274280,9090,9090,9100,9090,121
|
|
20250122,111600,518173200,9100,9080,9100,9080,375
|
|
20250122,111500,514762600,9090,9080,9090,9070,205
|
|
20250122,111400,512900250,9080,9060,9080,9060,511
|
|
20250122,111300,508270300,9060,9050,9060,9050,223
|
|
20250122,111200,506250140,9060,9060,9060,9060,300
|
|
20250122,111100,503532140,9080,9050,9090,9050,1403
|
|
20250122,111000,490811920,9050,9050,9050,9050,105
|
|
20250122,110900,489861670,9050,9040,9050,9040,128
|
|
20250122,110800,488703350,9020,9020,9020,9020,0
|
|
20250122,110700,488703350,9020,9020,9040,9020,144
|
|
20250122,110600,487404450,9000,9000,9000,9000,125
|
|
20250122,110500,486279450,8980,8980,8980,8980,153
|
|
20250122,110400,484905510,8980,9000,9020,8980,12
|
|
20250122,110300,484797330,9020,9000,9020,9000,5
|
|
20250122,110200,484752250,8990,9000,9010,8990,76
|
|
20250122,110100,484068630,8980,8980,8980,8980,0
|
|
20250122,110000,484068630,8980,8970,8980,8970,27
|
|
20250122,105900,483826240,8980,8980,8980,8980,0
|
|
20250122,105800,483826240,8980,8970,8980,8970,4
|
|
20250122,105700,483790340,8980,8980,8980,8980,0
|
|
20250122,105600,483790340,8980,8980,8980,8970,343
|
|
20250122,105500,480710210,8970,8970,8970,8970,35
|
|
20250122,105400,480396260,8960,8960,8960,8960,1
|
|
20250122,105300,480387300,8980,8980,8980,8980,0
|
|
20250122,105200,480387300,8980,8980,8980,8980,0
|
|
20250122,105100,480387300,8980,8980,8980,8980,0
|
|
20250122,105000,480387300,8980,8970,8980,8970,2
|
|
20250122,104900,480369350,8980,8970,8980,8970,26
|
|
20250122,104800,480136120,8980,8970,8980,8970,4
|
|
20250122,104700,480100210,8970,8960,8970,8960,132
|
|
20250122,104600,478916180,8970,8960,8970,8960,51
|
|
20250122,104500,478458720,8970,8960,8970,8960,201
|
|
20250122,104400,476657750,8960,8960,8960,8960,12
|
|
20250122,104300,476550230,8940,8940,8940,8940,0
|
|
20250122,104200,476550230,8940,8940,8940,8940,0
|
|
20250122,104100,476550230,8940,8940,8940,8940,100
|
|
20250122,104000,475656230,8970,8960,8970,8950,349
|
|
20250122,103900,472530650,8960,8960,8960,8960,0
|
|
20250122,103800,472530650,8960,8960,8960,8960,0
|
|
20250122,103700,472530650,8960,8970,8970,8960,102
|
|
20250122,103600,471616230,8970,8970,8970,8970,20
|
|
20250122,103500,471436830,8960,8960,8960,8960,4
|
|
20250122,103400,471400990,8960,8970,8970,8960,19
|
|
20250122,103300,471230630,8970,8970,8970,8970,0
|
|
20250122,103200,471230630,8970,8960,8970,8960,421
|
|
20250122,103100,467454370,8960,8960,8960,8960,0
|
|
20250122,103000,467454370,8960,8950,8960,8950,174
|
|
20250122,102900,465896070,8930,8930,8930,8930,0
|
|
20250122,102800,465896070,8930,8930,8930,8930,2
|
|
20250122,102700,465878210,8950,8930,8950,8910,5
|
|
20250122,102600,465833540,8950,8950,8950,8950,0
|
|
20250122,102500,465833540,8950,8950,8950,8950,1
|
|
20250122,102400,465824590,8910,8950,8950,8910,51
|
|
20250122,102300,465369540,8950,8930,8950,8930,5
|
|
20250122,102200,465324820,8910,8910,8910,8910,12
|
|
20250122,102100,465217900,8910,8910,8910,8910,0
|
|
20250122,102000,465217900,8910,8910,8910,8910,100
|
|
20250122,101900,464326900,8940,8940,8940,8940,0
|
|
20250122,101800,464326900,8940,8920,8940,8920,3
|
|
20250122,101700,464300110,8930,8930,8930,8930,30
|
|
20250122,101600,464032210,8950,8930,8950,8930,244
|
|
20250122,101500,461853270,8920,8930,8930,8920,50
|
|
20250122,101400,461407070,8930,8930,8930,8930,8
|
|
20250122,101300,461335630,8930,8910,8930,8910,116
|
|
20250122,101200,460299860,8930,8910,8930,8910,174
|
|
20250122,101100,458749450,8910,8910,8920,8910,340
|
|
20250122,101000,455717050,8930,8910,8930,8910,51
|
|
20250122,100900,455261640,8930,8920,8930,8900,120
|
|
20250122,100800,454193570,8920,8920,8920,8920,328
|
|
20250122,100700,451267810,8900,8900,8900,8900,1
|
|
20250122,100600,451258910,8910,8900,8910,8900,103
|
|
20250122,100500,450341690,8900,8900,8900,8900,0
|
|
20250122,100400,450341690,8900,8900,8900,8900,4
|
|
20250122,100300,450306090,8900,8900,8900,8890,29
|
|
20250122,100200,450048220,8890,8890,8890,8890,290
|
|
20250122,100100,447470120,8870,8890,8890,8870,483
|
|
20250122,100000,443181100,8890,8900,8900,8890,1597
|
|
20250122,095900,428983670,8900,8890,8900,8890,167
|
|
20250122,095800,427497930,8890,8890,8890,8890,10
|
|
20250122,095700,427409030,8920,8890,8920,8890,23
|
|
20250122,095600,427204090,8890,8900,8900,8890,74
|
|
20250122,095500,426545520,8910,8920,8920,8910,80
|
|
20250122,095400,425832320,8950,8920,8950,8920,125
|
|
20250122,095300,424714880,8950,8920,8950,8920,37
|
|
20250122,095200,424383910,8940,8940,8940,8940,0
|
|
20250122,095100,424383910,8940,8890,8940,8890,152
|
|
20250122,095000,423032550,8890,8890,8890,8890,0
|
|
20250122,094900,423032550,8890,8890,8890,8890,110
|
|
20250122,094800,422054650,8890,8890,8950,8890,496
|
|
20250122,094700,417627080,8940,8890,8940,8890,173
|
|
20250122,094600,416089060,8860,8860,8860,8860,281
|
|
20250122,094500,413599400,8880,8870,8880,8870,703
|
|
20250122,094400,407363780,8860,8880,8920,8860,51
|
|
20250122,094300,406910790,8880,8860,8880,8860,133
|
|
20250122,094200,405729810,8850,8900,8900,8850,1549
|
|
20250122,094100,391988710,8900,8900,8900,8900,250
|
|
20250122,094000,389763710,8900,8890,8930,8890,56
|
|
20250122,093900,389265450,8890,8910,8910,8890,758
|
|
20250122,093800,382523310,8900,8920,8920,8900,484
|
|
20250122,093700,378215320,8950,8950,8950,8920,620
|
|
20250122,093600,372680920,8950,8950,8950,8950,380
|
|
20250122,093500,369279920,8940,8980,8980,8940,571
|
|
20250122,093400,364166430,8960,8980,8980,8960,495
|
|
20250122,093300,359722200,8990,8990,9000,8990,357
|
|
20250122,093200,356512570,8990,9020,9020,8990,1682
|
|
20250122,093100,341375480,9040,9050,9060,9000,2015
|
|
20250122,093000,323195870,9030,9120,9120,9030,4203
|
|
20250122,092900,285022750,9120,9100,9140,9090,4306
|
|
20250122,092800,245788310,9100,9050,9150,9050,5719
|
|
20250122,092700,193631570,9070,9050,9070,9050,17
|
|
20250122,092600,193477680,9040,9010,9080,9010,3406
|
|
20250122,092500,162602950,9000,8980,9000,8980,269
|
|
20250122,092400,160182110,8980,8950,8980,8950,126
|
|
20250122,092300,159051270,8950,8910,8950,8900,1047
|
|
20250122,092200,149717150,8900,8900,8900,8900,300
|
|
20250122,092100,147047150,8890,8890,8890,8890,2
|
|
20250122,092000,147029370,8880,8920,8930,8880,781
|
|
20250122,091900,140075610,8930,8900,8930,8900,55
|
|
20250122,091800,139584550,8900,8900,8900,8900,12
|
|
20250122,091700,139477750,8900,8920,8920,8890,3
|
|
20250122,091600,139451040,8880,8880,8880,8860,1416
|
|
20250122,091500,126899590,8890,8900,8900,8890,133
|
|
20250122,091400,125716040,8900,8930,8930,8900,87
|
|
20250122,091300,124941150,8920,8930,8930,8920,323
|
|
20250122,091200,122058450,8930,8920,8930,8900,157
|
|
20250122,091100,120656760,8920,8920,8950,8890,1487
|
|
20250122,091000,107418540,8900,8960,8960,8900,2877
|
|
20250122,090900,81772200,8950,8950,8960,8920,1002
|
|
20250122,090800,72824850,8950,8940,8950,8940,469
|
|
20250122,090700,68629950,8950,9010,9010,8950,1483
|
|
20250122,090600,55333600,9010,9000,9010,9000,199
|
|
20250122,090500,53540620,9010,9000,9010,9000,13
|
|
20250122,090400,53423550,9010,9010,9010,9010,1
|
|
20250122,090300,53414540,8960,8960,8960,8960,82
|
|
20250122,090200,52679820,9000,8950,9060,8950,3618
|
|
20250122,090100,20137310,8990,9020,9020,8960,103
|
|
20250122,090000,19212590,9020,9100,9110,9010,2066
|