677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,201400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,201300,2215380030,9030,9030,9030,9030,0
|
|
20250115,201200,2215380030,9030,9030,9030,9030,0
|
|
20250115,201100,2215380030,9030,9030,9030,9030,0
|
|
20250115,201000,2215380030,9030,9030,9030,9030,0
|
|
20250115,200900,2215380030,9030,9030,9030,9030,0
|
|
20250115,200800,2215380030,9030,9030,9030,9030,0
|
|
20250115,200700,2215380030,9030,9030,9030,9030,0
|
|
20250115,200600,2215380030,9030,9030,9030,9030,0
|
|
20250115,200500,2215380030,9030,9030,9030,9030,0
|
|
20250115,200400,2215380030,9030,9030,9030,9030,0
|
|
20250115,200300,2215380030,9030,9030,9030,9030,0
|
|
20250115,200200,2215380030,9030,9030,9030,9030,0
|
|
20250115,200100,2215380030,9030,9030,9030,9030,0
|
|
20250115,200000,2215380030,9030,9030,9030,9030,0
|
|
20250115,195900,2215380030,9030,9030,9030,9030,0
|
|
20250115,195800,2215380030,9030,9030,9030,9030,0
|
|
20250115,195700,2215380030,9030,9030,9030,9030,0
|
|
20250115,195600,2215380030,9030,9030,9030,9030,0
|
|
20250115,195500,2215380030,9030,9030,9030,9030,0
|
|
20250115,195400,2215380030,9030,9030,9030,9030,0
|
|
20250115,195300,2215380030,9030,9030,9030,9030,0
|
|
20250115,195200,2215380030,9030,9030,9030,9030,0
|
|
20250115,195100,2215380030,9030,9030,9030,9030,0
|
|
20250115,195000,2215380030,9030,9030,9030,9030,0
|
|
20250115,194900,2215380030,9030,9030,9030,9030,0
|
|
20250115,194800,2215380030,9030,9030,9030,9030,0
|
|
20250115,194700,2215380030,9030,9030,9030,9030,0
|
|
20250115,194600,2215380030,9030,9030,9030,9030,0
|
|
20250115,194500,2215380030,9030,9030,9030,9030,0
|
|
20250115,194400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,194300,2215380030,9030,9030,9030,9030,0
|
|
20250115,194200,2215380030,9030,9030,9030,9030,0
|
|
20250115,194100,2215380030,9030,9030,9030,9030,0
|
|
20250115,194000,2215380030,9030,9030,9030,9030,0
|
|
20250115,193900,2215380030,9030,9030,9030,9030,0
|
|
20250115,193800,2215380030,9030,9030,9030,9030,0
|
|
20250115,193700,2215380030,9030,9030,9030,9030,0
|
|
20250115,193600,2215380030,9030,9030,9030,9030,0
|
|
20250115,193500,2215380030,9030,9030,9030,9030,0
|
|
20250115,193400,2215380030,9030,9030,9030,9030,0
|
|
20250115,193300,2215380030,9030,9030,9030,9030,0
|
|
20250115,193200,2215380030,9030,9030,9030,9030,0
|
|
20250115,193100,2215380030,9030,9030,9030,9030,0
|
|
20250115,193000,2215380030,9030,9030,9030,9030,0
|
|
20250115,192900,2215380030,9030,9030,9030,9030,0
|
|
20250115,192800,2215380030,9030,9030,9030,9030,0
|
|
20250115,192700,2215380030,9030,9030,9030,9030,0
|
|
20250115,192600,2215380030,9030,9030,9030,9030,0
|
|
20250115,192500,2215380030,9030,9030,9030,9030,0
|
|
20250115,192400,2215380030,9030,9030,9030,9030,0
|
|
20250115,192300,2215380030,9030,9030,9030,9030,0
|
|
20250115,192200,2215380030,9030,9030,9030,9030,0
|
|
20250115,192100,2215380030,9030,9030,9030,9030,0
|
|
20250115,192000,2215380030,9030,9030,9030,9030,0
|
|
20250115,191900,2215380030,9030,9030,9030,9030,0
|
|
20250115,191800,2215380030,9030,9030,9030,9030,0
|
|
20250115,191700,2215380030,9030,9030,9030,9030,0
|
|
20250115,191600,2215380030,9030,9030,9030,9030,0
|
|
20250115,191500,2215380030,9030,9030,9030,9030,0
|
|
20250115,191400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,191300,2215380030,9030,9030,9030,9030,0
|
|
20250115,191200,2215380030,9030,9030,9030,9030,0
|
|
20250115,191100,2215380030,9030,9030,9030,9030,0
|
|
20250115,191000,2215380030,9030,9030,9030,9030,0
|
|
20250115,190900,2215380030,9030,9030,9030,9030,0
|
|
20250115,190800,2215380030,9030,9030,9030,9030,0
|
|
20250115,190700,2215380030,9030,9030,9030,9030,0
|
|
20250115,190600,2215380030,9030,9030,9030,9030,0
|
|
20250115,190500,2215380030,9030,9030,9030,9030,0
|
|
20250115,190400,2215380030,9030,9030,9030,9030,0
|
|
20250115,190300,2215380030,9030,9030,9030,9030,0
|
|
20250115,190200,2215380030,9030,9030,9030,9030,0
|
|
20250115,190100,2215380030,9030,9030,9030,9030,0
|
|
20250115,190000,2215380030,9030,9030,9030,9030,0
|
|
20250115,185900,2215380030,9030,9030,9030,9030,0
|
|
20250115,185800,2215380030,9030,9030,9030,9030,0
|
|
20250115,185700,2215380030,9030,9030,9030,9030,0
|
|
20250115,185600,2215380030,9030,9030,9030,9030,0
|
|
20250115,185500,2215380030,9030,9030,9030,9030,0
|
|
20250115,185400,2215380030,9030,9030,9030,9030,0
|
|
20250115,185300,2215380030,9030,9030,9030,9030,0
|
|
20250115,185200,2215380030,9030,9030,9030,9030,0
|
|
20250115,185100,2215380030,9030,9030,9030,9030,0
|
|
20250115,185000,2215380030,9030,9030,9030,9030,0
|
|
20250115,184900,2215380030,9030,9030,9030,9030,0
|
|
20250115,184800,2215380030,9030,9030,9030,9030,0
|
|
20250115,184700,2215380030,9030,9030,9030,9030,0
|
|
20250115,184600,2215380030,9030,9030,9030,9030,0
|
|
20250115,184500,2215380030,9030,9030,9030,9030,0
|
|
20250115,184400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,184300,2215380030,9030,9030,9030,9030,0
|
|
20250115,184200,2215380030,9030,9030,9030,9030,0
|
|
20250115,184100,2215380030,9030,9030,9030,9030,0
|
|
20250115,184000,2215380030,9030,9030,9030,9030,0
|
|
20250115,183900,2215380030,9030,9030,9030,9030,0
|
|
20250115,183800,2215380030,9030,9030,9030,9030,0
|
|
20250115,183700,2215380030,9030,9030,9030,9030,0
|
|
20250115,183600,2215380030,9030,9030,9030,9030,0
|
|
20250115,183500,2215380030,9030,9030,9030,9030,0
|
|
20250115,183400,2215380030,9030,9030,9030,9030,0
|
|
20250115,183300,2215380030,9030,9030,9030,9030,0
|
|
20250115,183200,2215380030,9030,9030,9030,9030,0
|
|
20250115,183100,2215380030,9030,9030,9030,9030,0
|
|
20250115,183000,2215380030,9030,9030,9030,9030,0
|
|
20250115,182900,2215380030,9030,9030,9030,9030,0
|
|
20250115,182800,2215380030,9030,9030,9030,9030,0
|
|
20250115,182700,2215380030,9030,9030,9030,9030,0
|
|
20250115,182600,2215380030,9030,9030,9030,9030,0
|
|
20250115,182500,2215380030,9030,9030,9030,9030,0
|
|
20250115,182400,2215380030,9030,9030,9030,9030,0
|
|
20250115,182300,2215380030,9030,9030,9030,9030,0
|
|
20250115,182200,2215380030,9030,9030,9030,9030,0
|
|
20250115,182100,2215380030,9030,9030,9030,9030,0
|
|
20250115,182000,2215380030,9030,9030,9030,9030,0
|
|
20250115,181900,2215380030,9030,9030,9030,9030,0
|
|
20250115,181800,2215380030,9030,9030,9030,9030,0
|
|
20250115,181700,2215380030,9030,9030,9030,9030,0
|
|
20250115,181600,2215380030,9030,9030,9030,9030,0
|
|
20250115,181500,2215380030,9030,9030,9030,9030,0
|
|
20250115,181400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,181300,2215380030,9030,9030,9030,9030,0
|
|
20250115,181200,2215380030,9030,9030,9030,9030,0
|
|
20250115,181100,2215380030,9030,9030,9030,9030,0
|
|
20250115,181000,2215380030,9030,9030,9030,9030,0
|
|
20250115,180900,2215380030,9030,9030,9030,9030,0
|
|
20250115,180800,2215380030,9030,9030,9030,9030,0
|
|
20250115,180700,2215380030,9030,9030,9030,9030,0
|
|
20250115,180600,2215380030,9030,9030,9030,9030,0
|
|
20250115,180500,2215380030,9030,9030,9030,9030,0
|
|
20250115,180400,2215380030,9030,9030,9030,9030,0
|
|
20250115,180300,2215380030,9030,9030,9030,9030,0
|
|
20250115,180200,2215380030,9030,9030,9030,9030,0
|
|
20250115,180100,2215380030,9030,9030,9030,9030,0
|
|
20250115,180000,2215380030,9030,9030,9030,9030,0
|
|
20250115,175900,2215380030,9030,9030,9030,9030,0
|
|
20250115,175800,2215380030,9030,9030,9030,9030,0
|
|
20250115,175700,2215380030,9030,9030,9030,9030,0
|
|
20250115,175600,2215380030,9030,9030,9030,9030,0
|
|
20250115,175500,2215380030,9030,9030,9030,9030,0
|
|
20250115,175400,2215380030,9030,9030,9030,9030,0
|
|
20250115,175300,2215380030,9030,9030,9030,9030,0
|
|
20250115,175200,2215380030,9030,9030,9030,9030,0
|
|
20250115,175100,2215380030,9030,9030,9030,9030,0
|
|
20250115,175000,2215380030,9030,9030,9030,9030,0
|
|
20250115,174900,2215380030,9030,9030,9030,9030,0
|
|
20250115,174800,2215380030,9030,9030,9030,9030,0
|
|
20250115,174700,2215380030,9030,9030,9030,9030,0
|
|
20250115,174600,2215380030,9030,9030,9030,9030,0
|
|
20250115,174500,2215380030,9030,9030,9030,9030,0
|
|
20250115,174400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,174300,2215380030,9030,9030,9030,9030,0
|
|
20250115,174200,2215380030,9030,9030,9030,9030,0
|
|
20250115,174100,2215380030,9030,9030,9030,9030,0
|
|
20250115,174000,2215380030,9030,9030,9030,9030,0
|
|
20250115,173900,2215380030,9030,9030,9030,9030,0
|
|
20250115,173800,2215380030,9030,9030,9030,9030,0
|
|
20250115,173700,2215380030,9030,9030,9030,9030,0
|
|
20250115,173600,2215380030,9030,9030,9030,9030,0
|
|
20250115,173500,2215380030,9030,9030,9030,9030,0
|
|
20250115,173400,2215380030,9030,9030,9030,9030,0
|
|
20250115,173300,2215380030,9030,9030,9030,9030,0
|
|
20250115,173200,2215380030,9030,9030,9030,9030,0
|
|
20250115,173100,2215380030,9030,9030,9030,9030,0
|
|
20250115,173000,2215380030,9030,9030,9030,9030,0
|
|
20250115,172900,2215380030,9030,9030,9030,9030,0
|
|
20250115,172800,2215380030,9030,9030,9030,9030,0
|
|
20250115,172700,2215380030,9030,9030,9030,9030,0
|
|
20250115,172600,2215380030,9030,9030,9030,9030,0
|
|
20250115,172500,2215380030,9030,9030,9030,9030,0
|
|
20250115,172400,2215380030,9030,9030,9030,9030,0
|
|
20250115,172300,2215380030,9030,9030,9030,9030,0
|
|
20250115,172200,2215380030,9030,9030,9030,9030,0
|
|
20250115,172100,2215380030,9030,9030,9030,9030,0
|
|
20250115,172000,2215380030,9030,9030,9030,9030,0
|
|
20250115,171900,2215380030,9030,9030,9030,9030,0
|
|
20250115,171800,2215380030,9030,9030,9030,9030,0
|
|
20250115,171700,2215380030,9030,9030,9030,9030,0
|
|
20250115,171600,2215380030,9030,9030,9030,9030,0
|
|
20250115,171500,2215380030,9030,9030,9030,9030,0
|
|
20250115,171400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,171300,2215380030,9030,9030,9030,9030,0
|
|
20250115,171200,2215380030,9030,9030,9030,9030,0
|
|
20250115,171100,2215380030,9030,9030,9030,9030,0
|
|
20250115,171000,2215380030,9030,9030,9030,9030,0
|
|
20250115,170900,2215380030,9030,9030,9030,9030,0
|
|
20250115,170800,2215380030,9030,9030,9030,9030,0
|
|
20250115,170700,2215380030,9030,9030,9030,9030,0
|
|
20250115,170600,2215380030,9030,9030,9030,9030,0
|
|
20250115,170500,2215380030,9030,9030,9030,9030,0
|
|
20250115,170400,2215380030,9030,9030,9030,9030,0
|
|
20250115,170300,2215380030,9030,9030,9030,9030,0
|
|
20250115,170200,2215380030,9030,9030,9030,9030,0
|
|
20250115,170100,2215380030,9030,9030,9030,9030,0
|
|
20250115,170000,2215380030,9030,9030,9030,9030,0
|
|
20250115,165900,2215380030,9030,9030,9030,9030,0
|
|
20250115,165800,2215380030,9030,9030,9030,9030,0
|
|
20250115,165700,2215380030,9030,9030,9030,9030,0
|
|
20250115,165600,2215380030,9030,9030,9030,9030,0
|
|
20250115,165500,2215380030,9030,9030,9030,9030,0
|
|
20250115,165400,2215380030,9030,9030,9030,9030,0
|
|
20250115,165300,2215380030,9030,9030,9030,9030,0
|
|
20250115,165200,2215380030,9030,9030,9030,9030,0
|
|
20250115,165100,2215380030,9030,9030,9030,9030,0
|
|
20250115,165000,2215380030,9030,9030,9030,9030,0
|
|
20250115,164900,2215380030,9030,9030,9030,9030,0
|
|
20250115,164800,2215380030,9030,9030,9030,9030,0
|
|
20250115,164700,2215380030,9030,9030,9030,9030,0
|
|
20250115,164600,2215380030,9030,9030,9030,9030,0
|
|
20250115,164500,2215380030,9030,9030,9030,9030,0
|
|
20250115,164400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,164300,2215380030,9030,9030,9030,9030,0
|
|
20250115,164200,2215380030,9030,9030,9030,9030,0
|
|
20250115,164100,2215380030,9030,9030,9030,9030,0
|
|
20250115,164000,2215380030,9030,9030,9030,9030,0
|
|
20250115,163900,2215380030,9030,9030,9030,9030,0
|
|
20250115,163800,2215380030,9030,9030,9030,9030,0
|
|
20250115,163700,2215380030,9030,9030,9030,9030,0
|
|
20250115,163600,2215380030,9030,9030,9030,9030,0
|
|
20250115,163500,2215380030,9030,9030,9030,9030,0
|
|
20250115,163400,2215380030,9030,9030,9030,9030,0
|
|
20250115,163300,2215380030,9030,9030,9030,9030,0
|
|
20250115,163200,2215380030,9030,9030,9030,9030,0
|
|
20250115,163100,2215380030,9030,9030,9030,9030,0
|
|
20250115,163000,2215380030,9030,9030,9030,9030,0
|
|
20250115,162900,2215380030,9030,9030,9030,9030,0
|
|
20250115,162800,2215380030,9030,9030,9030,9030,0
|
|
20250115,162700,2215380030,9030,9030,9030,9030,0
|
|
20250115,162600,2215380030,9030,9030,9030,9030,0
|
|
20250115,162500,2215380030,9030,9030,9030,9030,0
|
|
20250115,162400,2215380030,9030,9030,9030,9030,0
|
|
20250115,162300,2215380030,9030,9030,9030,9030,0
|
|
20250115,162200,2215380030,9030,9030,9030,9030,0
|
|
20250115,162100,2215380030,9030,9030,9030,9030,0
|
|
20250115,162000,2215380030,9030,9030,9030,9030,0
|
|
20250115,161900,2215380030,9030,9030,9030,9030,0
|
|
20250115,161800,2215380030,9030,9030,9030,9030,0
|
|
20250115,161700,2215380030,9030,9030,9030,9030,0
|
|
20250115,161600,2215380030,9030,9030,9030,9030,0
|
|
20250115,161500,2215380030,9030,9030,9030,9030,0
|
|
20250115,161400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,161300,2215380030,9030,9030,9030,9030,0
|
|
20250115,161200,2215380030,9030,9030,9030,9030,0
|
|
20250115,161100,2215380030,9030,9030,9030,9030,0
|
|
20250115,161000,2215380030,9030,9030,9030,9030,0
|
|
20250115,160900,2215380030,9030,9030,9030,9030,0
|
|
20250115,160800,2215380030,9030,9030,9030,9030,0
|
|
20250115,160700,2215380030,9030,9030,9030,9030,0
|
|
20250115,160600,2215380030,9030,9030,9030,9030,0
|
|
20250115,160500,2215380030,9030,9030,9030,9030,0
|
|
20250115,160400,2215380030,9030,9030,9030,9030,0
|
|
20250115,160300,2215380030,9030,9030,9030,9030,0
|
|
20250115,160200,2215380030,9030,9030,9030,9030,0
|
|
20250115,160100,2215380030,9030,9030,9030,9030,0
|
|
20250115,160000,2215380030,9030,9030,9030,9030,0
|
|
20250115,155900,2215380030,9030,9030,9030,9030,0
|
|
20250115,155800,2215380030,9030,9030,9030,9030,0
|
|
20250115,155700,2215380030,9030,9030,9030,9030,0
|
|
20250115,155600,2215380030,9030,9030,9030,9030,0
|
|
20250115,155500,2215380030,9030,9030,9030,9030,0
|
|
20250115,155400,2215380030,9030,9030,9030,9030,0
|
|
20250115,155300,2215380030,9030,9030,9030,9030,0
|
|
20250115,155200,2215380030,9030,9030,9030,9030,0
|
|
20250115,155100,2215380030,9030,9030,9030,9030,0
|
|
20250115,155000,2215380030,9030,9030,9030,9030,0
|
|
20250115,154900,2215380030,9030,9030,9030,9030,0
|
|
20250115,154800,2215380030,9030,9030,9030,9030,0
|
|
20250115,154700,2215380030,9030,9030,9030,9030,0
|
|
20250115,154600,2215380030,9030,9030,9030,9030,0
|
|
20250115,154500,2215380030,9030,9030,9030,9030,0
|
|
20250115,154400,2215380030,9030,9030,9030,9030,1033
|
|
20250115,154300,2215380030,9030,9030,9030,9030,0
|
|
20250115,154200,2215380030,9030,9030,9030,9030,0
|
|
20250115,154100,2215380030,9030,9030,9030,9030,0
|
|
20250115,154000,2215380030,9030,9030,9030,9030,0
|
|
20250115,153900,2215380030,9030,9030,9030,9030,0
|
|
20250115,153800,2215380030,9030,9030,9030,9030,0
|
|
20250115,153700,2215380030,9030,9030,9030,9030,0
|
|
20250115,153600,2215380030,9030,9030,9030,9030,0
|
|
20250115,153500,2215380030,9030,9030,9030,9030,0
|
|
20250115,153400,2215380030,9030,9030,9030,9030,0
|
|
20250115,153300,2215380030,9030,9030,9030,9030,0
|
|
20250115,153200,2215380030,9030,9030,9030,9030,0
|
|
20250115,153100,2215380030,9030,9030,9030,9030,0
|
|
20250115,153000,2215380030,9030,9030,9030,9030,1033
|
|
20250115,152900,2206052040,9090,9090,9090,9090,0
|
|
20250115,152800,2206052040,9090,9090,9090,9090,0
|
|
20250115,152700,2206052040,9090,9090,9090,9090,0
|
|
20250115,152600,2206052040,9090,9090,9090,9090,0
|
|
20250115,152500,2206052040,9090,9090,9090,9090,0
|
|
20250115,152400,2206052040,9090,9090,9090,9090,0
|
|
20250115,152300,2206052040,9090,9090,9090,9090,0
|
|
20250115,152200,2206052040,9090,9090,9090,9090,0
|
|
20250115,152100,2206052040,9090,9090,9090,9090,0
|
|
20250115,152000,2206052040,9090,9090,9090,9090,0
|
|
20250115,151900,2206052040,9090,9050,9090,9030,503
|
|
20250115,151800,2201500490,9050,9050,9090,9050,428
|
|
20250115,151700,2197627010,9090,9080,9090,9080,453
|
|
20250115,151600,2193511860,9090,9090,9090,9090,19
|
|
20250115,151500,2193339150,9090,9040,9090,9040,2
|
|
20250115,151400,2193321020,9090,9080,9090,9080,57
|
|
20250115,151300,2192802950,9090,9090,9090,9090,0
|
|
20250115,151200,2192802950,9090,9090,9090,9090,0
|
|
20250115,151100,2192802950,9090,9040,9090,9040,240
|
|
20250115,151000,2190628460,9040,9080,9080,9030,629
|
|
20250115,150900,2184947780,9040,9040,9040,9040,300
|
|
20250115,150800,2182235780,9090,9090,9090,9090,0
|
|
20250115,150700,2182235780,9090,9040,9090,9040,25
|
|
20250115,150600,2182009730,9040,9080,9080,9040,87
|
|
20250115,150500,2181221690,9080,9040,9080,9040,487
|
|
20250115,150400,2176819130,9080,9080,9080,9080,1
|
|
20250115,150300,2176810050,9040,9040,9040,9040,188
|
|
20250115,150200,2175110530,9100,9100,9100,9100,0
|
|
20250115,150100,2175110530,9100,9050,9100,9050,2
|
|
20250115,150000,2175092380,9100,9100,9100,9100,0
|
|
20250115,145900,2175092380,9100,9050,9100,9050,93
|
|
20250115,145800,2174250630,9100,9100,9100,9100,29
|
|
20250115,145700,2173986730,9100,9100,9100,9100,0
|
|
20250115,145600,2173986730,9100,9100,9100,9100,2
|
|
20250115,145500,2173968530,9100,9050,9150,9040,1062
|
|
20250115,145400,2164365340,9060,9060,9060,9060,1000
|
|
20250115,145300,2155305340,9150,9070,9150,9070,475
|
|
20250115,145200,2150994690,9030,9150,9150,9030,1272
|
|
20250115,145100,2139411290,9160,9160,9160,9160,9
|
|
20250115,145000,2139328850,9200,9190,9200,9180,206
|
|
20250115,144900,2137435310,9200,9170,9200,9170,40
|
|
20250115,144800,2137068390,9170,9180,9180,9160,796
|
|
20250115,144700,2129769070,9170,9210,9210,9170,50
|
|
20250115,144600,2129310170,9220,9210,9220,9170,1593
|
|
20250115,144500,2114675050,9220,9190,9220,9180,343
|
|
20250115,144400,2111520610,9170,9200,9200,9170,841
|
|
20250115,144300,2103797120,9200,9170,9200,9170,200
|
|
20250115,144200,2101957620,9190,9140,9190,9140,2072
|
|
20250115,144100,2082928150,9140,9090,9140,9090,58
|
|
20250115,144000,2082400880,9090,9060,9090,9060,361
|
|
20250115,143900,2079130190,9060,9070,9070,9060,77
|
|
20250115,143800,2078432070,9100,9100,9100,9100,186
|
|
20250115,143700,2076739470,9100,9100,9100,9100,413
|
|
20250115,143600,2072981170,9100,9120,9150,9100,1211
|
|
20250115,143500,2061915940,9120,9080,9120,9080,340
|
|
20250115,143400,2058825390,9080,9090,9090,9080,53
|
|
20250115,143300,2058344100,9090,9090,9090,9090,15
|
|
20250115,143200,2058207750,9090,9090,9090,9080,213
|
|
20250115,143100,2056273480,9090,9060,9090,9060,63
|
|
20250115,143000,2055702470,9060,9060,9060,9060,19
|
|
20250115,142900,2055530330,9060,9060,9060,9060,87
|
|
20250115,142800,2054742110,9020,9040,9050,9020,213
|
|
20250115,142700,2052815690,9020,9020,9020,9020,83
|
|
20250115,142600,2052067030,9020,9030,9030,9020,59
|
|
20250115,142500,2051534560,9020,9020,9020,9020,372
|
|
20250115,142400,2048179120,9020,9020,9030,9020,106
|
|
20250115,142300,2047222990,9000,9020,9020,9000,279
|
|
20250115,142200,2044710680,9020,9030,9030,9020,107
|
|
20250115,142100,2043745520,9010,9030,9030,9010,57
|
|
20250115,142000,2043231850,9030,9030,9030,9030,5
|
|
20250115,141900,2043186700,9000,9000,9000,9000,62
|
|
20250115,141800,2042628700,9000,9000,9000,8950,421
|
|
20250115,141700,2038860500,9000,8950,9000,8950,1018
|
|
20250115,141600,2029746230,8950,9000,9000,8950,791
|
|
20250115,141500,2022651400,9000,9000,9000,9000,33
|
|
20250115,141400,2022354400,9000,8980,9000,8980,353
|
|
20250115,141300,2019179120,8980,8980,8980,8980,10
|
|
20250115,141200,2019089320,8980,9000,9000,8980,9
|
|
20250115,141100,2019008400,9000,8940,9000,8940,807
|
|
20250115,141000,2011775550,8940,8940,8940,8940,100
|
|
20250115,140900,2010881550,8940,8950,8950,8940,26
|
|
20250115,140800,2010649050,8940,8940,8940,8940,0
|
|
20250115,140700,2010649050,8940,8940,8940,8940,63
|
|
20250115,140600,2010085830,8940,8980,8980,8940,243
|
|
20250115,140500,2007911160,8980,9000,9000,8980,211
|
|
20250115,140400,2006016280,9000,9040,9040,9000,16
|
|
20250115,140300,2005872080,9040,9040,9040,9040,9
|
|
20250115,140200,2005790720,9040,9040,9040,9040,9
|
|
20250115,140100,2005709360,9040,9040,9040,9040,573
|
|
20250115,140000,2000529440,9000,9000,9000,9000,12
|
|
20250115,135900,2000421440,9000,9000,9000,9000,66
|
|
20250115,135800,1999827440,8980,8960,8980,8960,75
|
|
20250115,135700,1999154860,8960,8940,8960,8940,69
|
|
20250115,135600,1998537220,8960,8960,8960,8960,0
|
|
20250115,135500,1998537220,8960,8960,8960,8960,1
|
|
20250115,135400,1998528260,8980,8940,8980,8930,18
|
|
20250115,135300,1998367430,8940,8940,8940,8940,13
|
|
20250115,135200,1998251210,8990,8990,8990,8990,0
|
|
20250115,135100,1998251210,8990,8990,8990,8990,1
|
|
20250115,135000,1998242220,8920,8990,8990,8920,501
|
|
20250115,134900,1993760750,8950,8950,8950,8950,199
|
|
20250115,134800,1991979700,9000,9000,9000,9000,0
|
|
20250115,134700,1991979700,9000,9000,9000,9000,269
|
|
20250115,134600,1989558700,9000,9000,9000,9000,1
|
|
20250115,134500,1989549700,8950,8950,8950,8950,0
|
|
20250115,134400,1989549700,8950,8950,8950,8950,100
|
|
20250115,134300,1988654700,8950,9000,9000,8950,45
|
|
20250115,134200,1988251900,8950,8950,8950,8950,598
|
|
20250115,134100,1982899800,8950,8950,8950,8950,5
|
|
20250115,134000,1982855050,8950,8950,8950,8950,469
|
|
20250115,133900,1978657500,8950,8950,8950,8950,400
|
|
20250115,133800,1975077500,8950,8950,8950,8950,0
|
|
20250115,133700,1975077500,8950,8950,8950,8950,1011
|
|
20250115,133600,1966029050,9000,8960,9000,8950,202
|
|
20250115,133500,1964220760,8950,8950,8950,8950,0
|
|
20250115,133400,1964220760,8950,8950,8950,8950,0
|
|
20250115,133300,1964220760,8950,8950,8950,8950,0
|
|
20250115,133200,1964220760,8950,8950,8950,8950,80
|
|
20250115,133100,1963504760,9010,9010,9010,9010,11
|
|
20250115,133000,1963405650,9010,9010,9010,9010,0
|
|
20250115,132900,1963405650,9010,9010,9010,9010,13
|
|
20250115,132800,1963288520,9010,9010,9010,9010,1
|
|
20250115,132700,1963279510,9010,8950,9010,8950,176
|
|
20250115,132600,1961704070,9010,8970,9010,8950,2106
|
|
20250115,132500,1942847630,8970,8980,8980,8970,418
|
|
20250115,132400,1939096240,9040,9040,9040,9040,1
|
|
20250115,132300,1939087200,8980,8980,8980,8980,0
|
|
20250115,132200,1939087200,8980,8980,8980,8980,5
|
|
20250115,132100,1939042300,9060,9060,9060,9060,0
|
|
20250115,132000,1939042300,9060,9060,9060,9060,0
|
|
20250115,131900,1939042300,9060,9060,9060,9060,0
|
|
20250115,131800,1939042300,9060,9060,9060,9060,0
|
|
20250115,131700,1939042300,9060,9000,9060,9000,76
|
|
20250115,131600,1938358240,9070,9000,9070,9000,495
|
|
20250115,131500,1933903170,9080,9080,9080,9080,0
|
|
20250115,131400,1933903170,9080,9080,9080,9080,5
|
|
20250115,131300,1933857770,9080,9080,9080,9080,0
|
|
20250115,131200,1933857770,9080,9010,9080,9010,2
|
|
20250115,131100,1933839680,9020,9020,9020,9020,30
|
|
20250115,131000,1933569080,9020,9020,9020,9020,0
|
|
20250115,130900,1933569080,9020,9020,9020,9020,3
|
|
20250115,130800,1933542020,9020,8980,9020,8980,838
|
|
20250115,130700,1926016740,8980,9010,9010,8980,1813
|
|
20250115,130600,1909695900,9060,9030,9060,9020,481
|
|
20250115,130500,1905357110,9100,9100,9100,9100,0
|
|
20250115,130400,1905357110,9100,9100,9100,9100,0
|
|
20250115,130300,1905357110,9100,9100,9100,9100,0
|
|
20250115,130200,1905357110,9100,9100,9100,9100,0
|
|
20250115,130100,1905357110,9100,9100,9100,9100,0
|
|
20250115,130000,1905357110,9100,9100,9100,9100,0
|
|
20250115,125900,1905357110,9100,9100,9100,9100,45
|
|
20250115,125800,1904947610,9100,9100,9100,9100,1
|
|
20250115,125700,1904938510,9090,9090,9090,9090,152
|
|
20250115,125600,1903556830,9090,9090,9090,9090,0
|
|
20250115,125500,1903556830,9090,9090,9090,9090,41
|
|
20250115,125400,1903184140,9090,9090,9090,9090,30
|
|
20250115,125300,1902911440,9090,9090,9090,9090,1
|
|
20250115,125200,1902902350,9080,9000,9080,9000,11
|
|
20250115,125100,1902803270,9080,9080,9080,9080,0
|
|
20250115,125000,1902803270,9080,9040,9080,9040,219
|
|
20250115,124900,1900823470,9040,9040,9040,9040,0
|
|
20250115,124800,1900823470,9040,9040,9040,9040,1
|
|
20250115,124700,1900814430,9030,8980,9030,8980,104
|
|
20250115,124600,1899879960,8990,8990,8990,8990,84
|
|
20250115,124500,1899124800,9090,9000,9090,9000,100
|
|
20250115,124400,1898224620,9000,9110,9110,9000,2077
|
|
20250115,124300,1879525230,9140,9140,9140,9140,0
|
|
20250115,124200,1879525230,9140,9140,9140,9140,21
|
|
20250115,124100,1879333290,9140,9130,9140,9100,549
|
|
20250115,124000,1874333910,9130,9120,9130,9120,108
|
|
20250115,123900,1873348930,9140,9140,9140,9120,171
|
|
20250115,123800,1871787100,9150,9150,9150,9150,0
|
|
20250115,123700,1871787100,9150,9120,9190,9120,556
|
|
20250115,123600,1866704270,9120,9150,9150,9110,473
|
|
20250115,123500,1862382390,9150,9190,9190,9150,929
|
|
20250115,123400,1853878040,9150,9110,9190,9110,2772
|
|
20250115,123300,1828483880,9100,9080,9100,9070,860
|
|
20250115,123200,1820674340,9080,9080,9080,9080,5
|
|
20250115,123100,1820628940,9080,9000,9080,9000,717
|
|
20250115,123000,1814139630,9000,9030,9030,9000,120
|
|
20250115,122900,1813059330,9030,9030,9030,9030,100
|
|
20250115,122800,1812156330,9050,9040,9050,9040,293
|
|
20250115,122700,1809507490,9040,9030,9040,9030,160
|
|
20250115,122600,1808061140,9000,9000,9000,9000,0
|
|
20250115,122500,1808061140,9000,9000,9000,9000,949
|
|
20250115,122400,1799520140,9010,9010,9010,9010,432
|
|
20250115,122300,1795627820,9040,9040,9040,9040,225
|
|
20250115,122200,1793593820,9040,9040,9040,9040,50
|
|
20250115,122100,1793141820,9040,9040,9040,9040,0
|
|
20250115,122000,1793141820,9040,9040,9040,9040,1
|
|
20250115,121900,1793132780,9000,8940,9000,8920,1943
|
|
20250115,121800,1775660030,8980,8980,8980,8980,306
|
|
20250115,121700,1772912150,8980,8980,8980,8980,0
|
|
20250115,121600,1772912150,8980,9000,9000,8920,288
|
|
20250115,121500,1770338920,8980,8990,8990,8940,10
|
|
20250115,121400,1770249420,9060,9060,9060,9060,0
|
|
20250115,121300,1770249420,9060,9060,9060,9060,0
|
|
20250115,121200,1770249420,9060,9060,9060,9060,0
|
|
20250115,121100,1770249420,9060,9060,9060,9060,0
|
|
20250115,121000,1770249420,9060,9060,9060,9060,600
|
|
20250115,120900,1764813420,9050,9030,9050,9030,200
|
|
20250115,120800,1763003520,9040,9040,9040,9040,245
|
|
20250115,120700,1760788720,9040,9020,9040,9020,100
|
|
20250115,120600,1759885260,9040,8940,9040,8920,602
|
|
20250115,120500,1754510030,9060,9060,9060,9060,0
|
|
20250115,120400,1754510030,9060,9060,9060,9060,0
|
|
20250115,120300,1754510030,9060,9060,9060,9060,252
|
|
20250115,120200,1752226910,9060,9060,9060,9060,400
|
|
20250115,120100,1748602910,9060,9000,9060,8930,683
|
|
20250115,120000,1742450860,9000,8950,9000,8950,200
|
|
20250115,115900,1740655860,8950,8990,8990,8950,306
|
|
20250115,115800,1737915160,8990,8930,8990,8930,220
|
|
20250115,115700,1735947640,9000,9000,9000,9000,0
|
|
20250115,115600,1735947640,9000,9000,9000,9000,0
|
|
20250115,115500,1735947640,9000,9000,9000,9000,0
|
|
20250115,115400,1735947640,9000,9000,9000,9000,12
|
|
20250115,115300,1735839640,9000,8980,9000,8980,173
|
|
20250115,115200,1734285420,8980,8950,8980,8910,523
|
|
20250115,115100,1729614800,8950,8950,8950,8950,0
|
|
20250115,115000,1729614800,8950,8950,9000,8950,211
|
|
20250115,114900,1727726300,8940,8940,8940,8940,0
|
|
20250115,114800,1727726300,8940,8930,8940,8930,437
|
|
20250115,114700,1723819560,8940,8950,8950,8930,755
|
|
20250115,114600,1717070760,8980,9000,9000,8980,3
|
|
20250115,114500,1717043780,9010,9010,9010,9010,45
|
|
20250115,114400,1716638330,9020,9020,9020,9020,1
|
|
20250115,114300,1716629310,8960,8960,8960,8960,0
|
|
20250115,114200,1716629310,8960,8960,8960,8960,462
|
|
20250115,114100,1712489790,8960,8980,8980,8960,55
|
|
20250115,114000,1711996870,9020,9040,9040,8950,31
|
|
20250115,113900,1711719090,8950,8990,9040,8940,423
|
|
20250115,113800,1707918470,9010,9010,9010,9010,0
|
|
20250115,113700,1707918470,9010,9010,9010,9010,0
|
|
20250115,113600,1707918470,9010,9030,9030,8950,102
|
|
20250115,113500,1707005430,8900,9000,9000,8900,3136
|
|
20250115,113400,1678994010,9040,9040,9040,9040,16
|
|
20250115,113300,1678849370,9040,9040,9040,9040,88
|
|
20250115,113200,1678053850,9040,9040,9040,9040,5
|
|
20250115,113100,1678008650,9050,9050,9050,9050,0
|
|
20250115,113000,1678008650,9050,9050,9050,9050,0
|
|
20250115,112900,1678008650,9050,9050,9050,9050,0
|
|
20250115,112800,1678008650,9050,9050,9050,9050,0
|
|
20250115,112700,1678008650,9050,9030,9050,9000,355
|
|
20250115,112600,1674806880,9030,9030,9030,9030,0
|
|
20250115,112500,1674806880,9030,9030,9030,9030,50
|
|
20250115,112400,1674355380,9050,9020,9050,9020,3
|
|
20250115,112300,1674328290,9060,9060,9060,9060,170
|
|
20250115,112200,1672788090,9060,9060,9060,9060,0
|
|
20250115,112100,1672788090,9060,9050,9060,9050,273
|
|
20250115,112000,1670317220,9060,9060,9060,9060,0
|
|
20250115,111900,1670317220,9060,9050,9060,9050,101
|
|
20250115,111800,1669402190,9050,9050,9050,9050,1
|
|
20250115,111700,1669393140,9060,9060,9060,9060,485
|
|
20250115,111600,1664999040,9060,9060,9060,9060,500
|
|
20250115,111500,1660469040,9070,9070,9070,9070,0
|
|
20250115,111400,1660469040,9070,9070,9070,9050,62
|
|
20250115,111300,1659906860,9010,9010,9070,9010,301
|
|
20250115,111200,1657187490,9030,9030,9030,9030,1
|
|
20250115,111100,1657178460,9030,8980,9030,8970,599
|
|
20250115,111000,1651793060,8980,8980,8980,8980,0
|
|
20250115,110900,1651793060,8980,8980,8980,8980,10
|
|
20250115,110800,1651703260,9020,9020,9020,9020,1
|
|
20250115,110700,1651694240,8980,8980,8980,8980,52
|
|
20250115,110600,1651227280,8970,8950,8970,8950,38
|
|
20250115,110500,1650887000,8970,8920,8970,8920,11
|
|
20250115,110400,1650788830,8970,8970,8970,8910,1139
|
|
20250115,110300,1640621860,9030,9030,9030,9030,0
|
|
20250115,110200,1640621860,9030,9030,9030,9030,0
|
|
20250115,110100,1640621860,9030,9020,9030,9020,796
|
|
20250115,110000,1633440440,9020,8980,9020,8970,91
|
|
20250115,105900,1632624110,8930,8930,8930,8930,0
|
|
20250115,105800,1632624110,8930,8910,8930,8900,264
|
|
20250115,105700,1630272530,8930,9010,9010,8920,6630
|
|
20250115,105600,1570912710,9010,9030,9030,9010,42
|
|
20250115,105500,1570534270,9070,9070,9070,9070,0
|
|
20250115,105400,1570534270,9070,9050,9070,9050,22
|
|
20250115,105300,1570334750,9070,9050,9070,9050,300
|
|
20250115,105200,1567614500,9000,9000,9000,9000,0
|
|
20250115,105100,1567614500,9000,9000,9000,9000,137
|
|
20250115,105000,1566381500,9000,9080,9080,9000,1065
|
|
20250115,104900,1556749820,9080,9080,9080,9080,1
|
|
20250115,104800,1556740740,9020,9110,9110,9020,335
|
|
20250115,104700,1553702540,9110,9230,9240,8950,4647
|
|
20250115,104600,1511346070,9230,9160,9240,9160,1110
|
|
20250115,104500,1501151100,9160,9010,9170,9010,594
|
|
20250115,104400,1495742510,9000,9000,9000,9000,561
|
|
20250115,104300,1490693510,9000,9040,9040,9000,1068
|
|
20250115,104200,1481056840,9040,9020,9040,9020,191
|
|
20250115,104100,1479332700,9020,8980,9020,8960,783
|
|
20250115,104000,1472298280,8960,8970,8980,8960,420
|
|
20250115,103900,1468532990,8970,8970,8970,8970,485
|
|
20250115,103800,1464182540,8960,9020,9020,8960,1123
|
|
20250115,103700,1454097510,9020,9030,9030,9020,657
|
|
20250115,103600,1448171350,9020,9020,9020,9020,199
|
|
20250115,103500,1446376370,9020,9030,9030,9010,413
|
|
20250115,103400,1442654690,9050,9010,9050,9010,633
|
|
20250115,103300,1436931280,9010,9010,9010,9010,100
|
|
20250115,103200,1436030280,9010,9070,9070,9000,732
|
|
20250115,103100,1429441620,9060,9020,9070,9000,2467
|
|
20250115,103000,1407211300,9020,9090,9100,9020,201
|
|
20250115,102900,1405382890,9100,9090,9140,9090,394
|
|
20250115,102800,1401800020,9110,9010,9150,8950,1818
|
|
20250115,102700,1385316640,9100,9100,9100,9000,835
|
|
20250115,102600,1377752600,9150,9160,9160,9100,14
|
|
20250115,102500,1377624970,9160,9110,9160,9100,460
|
|
20250115,102400,1373434180,9180,9100,9180,9100,750
|
|
20250115,102300,1366595370,9120,9150,9150,9100,403
|
|
20250115,102200,1362922460,9150,9220,9220,9140,587
|
|
20250115,102100,1357546720,9220,9200,9240,9180,3606
|
|
20250115,102000,1324311290,9200,9220,9220,9140,1862
|
|
20250115,101900,1307176860,9280,9140,9300,9090,6377
|
|
20250115,101800,1248448910,9060,9000,9100,9000,4872
|
|
20250115,101700,1204329130,9000,8980,9000,8980,54
|
|
20250115,101600,1203844180,8980,8970,8980,8970,58
|
|
20250115,101500,1203323900,8970,8950,8970,8930,682
|
|
20250115,101400,1197228950,8950,8950,8950,8950,3
|
|
20250115,101300,1197202100,9000,8930,9000,8920,2424
|
|
20250115,101200,1175488010,8920,8970,9030,8920,592
|
|
20250115,101100,1170187740,8940,9070,9100,8940,2188
|
|
20250115,101000,1150399610,9000,9200,9200,8990,10854
|
|
20250115,100900,1051339260,8650,8650,8650,8650,0
|
|
20250115,100800,1051339260,8650,8650,8650,8650,0
|
|
20250115,100700,1051339260,8650,8950,9300,8650,11652
|
|
20250115,100600,947378270,8910,8950,8960,8880,1430
|
|
20250115,100500,934673760,8970,8840,9240,8830,4646
|
|
20250115,100400,892772450,8840,8800,8840,8750,4525
|
|
20250115,100300,853090960,8750,9000,9000,8730,9200
|
|
20250115,100200,771361890,9050,9090,9090,8980,3778
|
|
20250115,100100,737208010,9100,9120,9240,9100,8442
|
|
20250115,100000,659846700,9130,9080,9280,9080,7315
|
|
20250115,095900,592792480,9110,9500,9520,9000,23083
|
|
20250115,095800,378214600,9500,8970,9500,8970,12243
|
|
20250115,095700,264240820,8980,8970,8980,8970,34
|
|
20250115,095600,263935830,8980,8980,8980,8980,1000
|
|
20250115,095500,254955830,9010,8950,9010,8950,1763
|
|
20250115,095400,239121930,8980,8980,8980,8980,1
|
|
20250115,095300,239112950,8950,8950,8980,8950,681
|
|
20250115,095200,233016680,8950,8950,8950,8950,1
|
|
20250115,095100,233007730,8940,8980,8980,8940,2014
|
|
20250115,095000,214946860,9020,9000,9020,9000,174
|
|
20250115,094900,213377640,8980,8980,9000,8980,2750
|
|
20250115,094800,188661420,8980,9030,9030,8960,3185
|
|
20250115,094700,160113980,9030,8960,9040,8960,1110
|
|
20250115,094600,150129050,8950,8860,8950,8860,2831
|
|
20250115,094500,124835920,8860,8840,8860,8840,426
|
|
20250115,094400,121069810,8800,8800,8800,8800,187
|
|
20250115,094300,119424210,8800,8800,8800,8800,1
|
|
20250115,094200,119415410,8800,8800,8800,8800,0
|
|
20250115,094100,119415410,8800,8790,8800,8790,1665
|
|
20250115,094000,104763510,8790,8790,8790,8790,101
|
|
20250115,093900,103875720,8790,8790,8790,8790,144
|
|
20250115,093800,102609960,8790,8770,8790,8770,472
|
|
20250115,093700,98461860,8760,8790,8790,8760,202
|
|
20250115,093600,96692260,8780,8780,8780,8780,0
|
|
20250115,093500,96692260,8780,8780,8780,8780,53
|
|
20250115,093400,96226920,8790,8790,8790,8790,52
|
|
20250115,093300,95769840,8790,8790,8790,8790,50
|
|
20250115,093200,95330340,8790,8790,8790,8790,10
|
|
20250115,093100,95242440,8800,8800,8800,8800,6
|
|
20250115,093000,95189640,8800,8800,8800,8790,160
|
|
20250115,092900,93781740,8800,8800,8800,8800,676
|
|
20250115,092800,87832940,8790,8790,8790,8790,0
|
|
20250115,092700,87832940,8790,8800,8800,8790,110
|
|
20250115,092600,86865840,8800,8790,8800,8790,142
|
|
20250115,092500,85616460,8770,8780,8780,8770,2
|
|
20250115,092400,85598910,8790,8840,8840,8790,858
|
|
20250115,092300,78022480,8840,8840,8840,8840,15
|
|
20250115,092200,77889880,8850,8830,8850,8830,551
|
|
20250115,092100,73016770,8840,8830,8840,8830,1014
|
|
20250115,092000,64063010,8830,8830,8830,8830,294
|
|
20250115,091900,61466990,8790,8810,8830,8790,601
|
|
20250115,091800,56176120,8810,8780,8810,8770,958
|
|
20250115,091700,47764510,8780,8780,8780,8780,11
|
|
20250115,091600,47667930,8780,8780,8780,8780,10
|
|
20250115,091500,47580130,8780,8780,8780,8780,389
|
|
20250115,091400,44164710,8780,8780,8780,8780,1
|
|
20250115,091300,44155930,8690,8740,8780,8690,231
|
|
20250115,091200,42139200,8810,8810,8810,8810,1
|
|
20250115,091100,42130390,8740,8830,8830,8740,1502
|
|
20250115,091000,28969400,8820,8820,8820,8790,880
|
|
20250115,090900,21208850,8790,8790,8790,8790,325
|
|
20250115,090800,18352100,8790,8760,8790,8750,71
|
|
20250115,090700,17730640,8820,8820,8820,8770,114
|
|
20250115,090600,16730760,8770,8770,8820,8770,71
|
|
20250115,090500,16108040,8810,8830,8830,8810,219
|
|
20250115,090400,14174650,8830,8810,8830,8810,230
|
|
20250115,090300,12143810,8810,8800,8810,8800,140
|
|
20250115,090200,10910700,8790,8790,8790,8790,85
|
|
20250115,090100,10163550,8790,8740,8790,8740,513
|
|
20250115,090000,5673550,8740,8670,8740,8670,654
|