589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184600,5324012320,9080,9080,9080,9080,5511
|
|
20250123,184500,5324012320,9080,9080,9080,9080,0
|
|
20250123,184400,5324012320,9080,9080,9080,9080,0
|
|
20250123,184300,5324012320,9080,9080,9080,9080,0
|
|
20250123,184200,5324012320,9080,9080,9080,9080,0
|
|
20250123,184100,5324012320,9080,9080,9080,9080,0
|
|
20250123,184000,5324012320,9080,9080,9080,9080,0
|
|
20250123,183900,5324012320,9080,9080,9080,9080,0
|
|
20250123,183800,5324012320,9080,9080,9080,9080,0
|
|
20250123,183700,5324012320,9080,9080,9080,9080,0
|
|
20250123,183600,5324012320,9080,9080,9080,9080,0
|
|
20250123,183500,5324012320,9080,9080,9080,9080,0
|
|
20250123,183400,5324012320,9080,9080,9080,9080,0
|
|
20250123,183300,5324012320,9080,9080,9080,9080,0
|
|
20250123,183200,5324012320,9080,9080,9080,9080,0
|
|
20250123,183100,5324012320,9080,9080,9080,9080,0
|
|
20250123,183000,5324012320,9080,9080,9080,9080,0
|
|
20250123,182900,5324012320,9080,9080,9080,9080,0
|
|
20250123,182800,5324012320,9080,9080,9080,9080,0
|
|
20250123,182700,5324012320,9080,9080,9080,9080,0
|
|
20250123,182600,5324012320,9080,9080,9080,9080,0
|
|
20250123,182500,5324012320,9080,9080,9080,9080,0
|
|
20250123,182400,5324012320,9080,9080,9080,9080,0
|
|
20250123,182300,5324012320,9080,9080,9080,9080,0
|
|
20250123,182200,5324012320,9080,9080,9080,9080,0
|
|
20250123,182100,5324012320,9080,9080,9080,9080,0
|
|
20250123,182000,5324012320,9080,9080,9080,9080,0
|
|
20250123,181900,5324012320,9080,9080,9080,9080,0
|
|
20250123,181800,5324012320,9080,9080,9080,9080,0
|
|
20250123,181700,5324012320,9080,9080,9080,9080,0
|
|
20250123,181600,5324012320,9080,9080,9080,9080,5511
|
|
20250123,181500,5324012320,9080,9080,9080,9080,0
|
|
20250123,181400,5324012320,9080,9080,9080,9080,0
|
|
20250123,181300,5324012320,9080,9080,9080,9080,0
|
|
20250123,181200,5324012320,9080,9080,9080,9080,0
|
|
20250123,181100,5324012320,9080,9080,9080,9080,0
|
|
20250123,181000,5324012320,9080,9080,9080,9080,0
|
|
20250123,180900,5324012320,9080,9080,9080,9080,0
|
|
20250123,180800,5324012320,9080,9080,9080,9080,0
|
|
20250123,180700,5324012320,9080,9080,9080,9080,0
|
|
20250123,180600,5324012320,9080,9080,9080,9080,0
|
|
20250123,180500,5324012320,9080,9080,9080,9080,0
|
|
20250123,180400,5324012320,9080,9080,9080,9080,0
|
|
20250123,180300,5324012320,9080,9080,9080,9080,0
|
|
20250123,180200,5324012320,9080,9080,9080,9080,0
|
|
20250123,180100,5324012320,9080,9080,9080,9080,0
|
|
20250123,180000,5324012320,9080,9080,9080,9080,0
|
|
20250123,175900,5324012320,9080,9080,9080,9080,0
|
|
20250123,175800,5324012320,9080,9080,9080,9080,0
|
|
20250123,175700,5324012320,9080,9080,9080,9080,0
|
|
20250123,175600,5324012320,9080,9080,9080,9080,0
|
|
20250123,175500,5324012320,9080,9080,9080,9080,0
|
|
20250123,175400,5324012320,9080,9080,9080,9080,0
|
|
20250123,175300,5324012320,9080,9080,9080,9080,0
|
|
20250123,175200,5324012320,9080,9080,9080,9080,0
|
|
20250123,175100,5324012320,9080,9080,9080,9080,0
|
|
20250123,175000,5324012320,9080,9080,9080,9080,0
|
|
20250123,174900,5324012320,9080,9080,9080,9080,0
|
|
20250123,174800,5324012320,9080,9080,9080,9080,0
|
|
20250123,174700,5324012320,9080,9080,9080,9080,0
|
|
20250123,174600,5324012320,9080,9080,9080,9080,5511
|
|
20250123,174500,5324012320,9080,9080,9080,9080,0
|
|
20250123,174400,5324012320,9080,9080,9080,9080,0
|
|
20250123,174300,5324012320,9080,9080,9080,9080,0
|
|
20250123,174200,5324012320,9080,9080,9080,9080,0
|
|
20250123,174100,5324012320,9080,9080,9080,9080,0
|
|
20250123,174000,5324012320,9080,9080,9080,9080,0
|
|
20250123,173900,5324012320,9080,9080,9080,9080,0
|
|
20250123,173800,5324012320,9080,9080,9080,9080,0
|
|
20250123,173700,5324012320,9080,9080,9080,9080,0
|
|
20250123,173600,5324012320,9080,9080,9080,9080,0
|
|
20250123,173500,5324012320,9080,9080,9080,9080,0
|
|
20250123,173400,5324012320,9080,9080,9080,9080,0
|
|
20250123,173300,5324012320,9080,9080,9080,9080,0
|
|
20250123,173200,5324012320,9080,9080,9080,9080,0
|
|
20250123,173100,5324012320,9080,9080,9080,9080,0
|
|
20250123,173000,5324012320,9080,9080,9080,9080,0
|
|
20250123,172900,5324012320,9080,9080,9080,9080,0
|
|
20250123,172800,5324012320,9080,9080,9080,9080,0
|
|
20250123,172700,5324012320,9080,9080,9080,9080,0
|
|
20250123,172600,5324012320,9080,9080,9080,9080,0
|
|
20250123,172500,5324012320,9080,9080,9080,9080,0
|
|
20250123,172400,5324012320,9080,9080,9080,9080,0
|
|
20250123,172300,5324012320,9080,9080,9080,9080,0
|
|
20250123,172200,5324012320,9080,9080,9080,9080,0
|
|
20250123,172100,5324012320,9080,9080,9080,9080,0
|
|
20250123,172000,5324012320,9080,9080,9080,9080,0
|
|
20250123,171900,5324012320,9080,9080,9080,9080,0
|
|
20250123,171800,5324012320,9080,9080,9080,9080,0
|
|
20250123,171700,5324012320,9080,9080,9080,9080,0
|
|
20250123,171600,5324012320,9080,9080,9080,9080,5511
|
|
20250123,171500,5324012320,9080,9080,9080,9080,0
|
|
20250123,171400,5324012320,9080,9080,9080,9080,0
|
|
20250123,171300,5324012320,9080,9080,9080,9080,0
|
|
20250123,171200,5324012320,9080,9080,9080,9080,0
|
|
20250123,171100,5324012320,9080,9080,9080,9080,0
|
|
20250123,171000,5324012320,9080,9080,9080,9080,0
|
|
20250123,170900,5324012320,9080,9080,9080,9080,0
|
|
20250123,170800,5324012320,9080,9080,9080,9080,0
|
|
20250123,170700,5324012320,9080,9080,9080,9080,0
|
|
20250123,170600,5324012320,9080,9080,9080,9080,0
|
|
20250123,170500,5324012320,9080,9080,9080,9080,0
|
|
20250123,170400,5324012320,9080,9080,9080,9080,0
|
|
20250123,170300,5324012320,9080,9080,9080,9080,0
|
|
20250123,170200,5324012320,9080,9080,9080,9080,0
|
|
20250123,170100,5324012320,9080,9080,9080,9080,0
|
|
20250123,170000,5324012320,9080,9080,9080,9080,0
|
|
20250123,165900,5324012320,9080,9080,9080,9080,0
|
|
20250123,165800,5324012320,9080,9080,9080,9080,0
|
|
20250123,165700,5324012320,9080,9080,9080,9080,0
|
|
20250123,165600,5324012320,9080,9080,9080,9080,0
|
|
20250123,165500,5324012320,9080,9080,9080,9080,0
|
|
20250123,165400,5324012320,9080,9080,9080,9080,0
|
|
20250123,165300,5324012320,9080,9080,9080,9080,0
|
|
20250123,165200,5324012320,9080,9080,9080,9080,0
|
|
20250123,165100,5324012320,9080,9080,9080,9080,0
|
|
20250123,165000,5324012320,9080,9080,9080,9080,0
|
|
20250123,164900,5324012320,9080,9080,9080,9080,0
|
|
20250123,164800,5324012320,9080,9080,9080,9080,0
|
|
20250123,164700,5324012320,9080,9080,9080,9080,0
|
|
20250123,164600,5324012320,9080,9080,9080,9080,5511
|
|
20250123,164500,5324012320,9080,9080,9080,9080,0
|
|
20250123,164400,5324012320,9080,9080,9080,9080,0
|
|
20250123,164300,5324012320,9080,9080,9080,9080,0
|
|
20250123,164200,5324012320,9080,9080,9080,9080,0
|
|
20250123,164100,5324012320,9080,9080,9080,9080,0
|
|
20250123,164000,5324012320,9080,9080,9080,9080,0
|
|
20250123,163900,5324012320,9080,9080,9080,9080,0
|
|
20250123,163800,5324012320,9080,9080,9080,9080,0
|
|
20250123,163700,5324012320,9080,9080,9080,9080,0
|
|
20250123,163600,5324012320,9080,9080,9080,9080,0
|
|
20250123,163500,5324012320,9080,9080,9080,9080,0
|
|
20250123,163400,5324012320,9080,9080,9080,9080,0
|
|
20250123,163300,5324012320,9080,9080,9080,9080,0
|
|
20250123,163200,5324012320,9080,9080,9080,9080,0
|
|
20250123,163100,5324012320,9080,9080,9080,9080,0
|
|
20250123,163000,5324012320,9080,9080,9080,9080,0
|
|
20250123,162900,5324012320,9080,9080,9080,9080,0
|
|
20250123,162800,5324012320,9080,9080,9080,9080,0
|
|
20250123,162700,5324012320,9080,9080,9080,9080,0
|
|
20250123,162600,5324012320,9080,9080,9080,9080,0
|
|
20250123,162500,5324012320,9080,9080,9080,9080,0
|
|
20250123,162400,5324012320,9080,9080,9080,9080,0
|
|
20250123,162300,5324012320,9080,9080,9080,9080,0
|
|
20250123,162200,5324012320,9080,9080,9080,9080,0
|
|
20250123,162100,5324012320,9080,9080,9080,9080,0
|
|
20250123,162000,5324012320,9080,9080,9080,9080,0
|
|
20250123,161900,5324012320,9080,9080,9080,9080,0
|
|
20250123,161800,5324012320,9080,9080,9080,9080,0
|
|
20250123,161700,5324012320,9080,9080,9080,9080,0
|
|
20250123,161600,5324012320,9080,9080,9080,9080,5511
|
|
20250123,161500,5324012320,9080,9080,9080,9080,0
|
|
20250123,161400,5324012320,9080,9080,9080,9080,0
|
|
20250123,161300,5324012320,9080,9080,9080,9080,0
|
|
20250123,161200,5324012320,9080,9080,9080,9080,0
|
|
20250123,161100,5324012320,9080,9080,9080,9080,0
|
|
20250123,161000,5324012320,9080,9080,9080,9080,0
|
|
20250123,160900,5324012320,9080,9080,9080,9080,0
|
|
20250123,160800,5324012320,9080,9080,9080,9080,0
|
|
20250123,160700,5324012320,9080,9080,9080,9080,0
|
|
20250123,160600,5324012320,9080,9080,9080,9080,0
|
|
20250123,160500,5324012320,9080,9080,9080,9080,0
|
|
20250123,160400,5324012320,9080,9080,9080,9080,0
|
|
20250123,160300,5324012320,9080,9080,9080,9080,0
|
|
20250123,160200,5324012320,9080,9080,9080,9080,0
|
|
20250123,160100,5324012320,9080,9080,9080,9080,0
|
|
20250123,160000,5324012320,9080,9080,9080,9080,0
|
|
20250123,155900,5324012320,9080,9080,9080,9080,0
|
|
20250123,155800,5324012320,9080,9080,9080,9080,0
|
|
20250123,155700,5324012320,9080,9080,9080,9080,0
|
|
20250123,155600,5324012320,9080,9080,9080,9080,0
|
|
20250123,155500,5324012320,9080,9080,9080,9080,0
|
|
20250123,155400,5324012320,9080,9080,9080,9080,0
|
|
20250123,155300,5324012320,9080,9080,9080,9080,0
|
|
20250123,155200,5324012320,9080,9080,9080,9080,0
|
|
20250123,155100,5324012320,9080,9080,9080,9080,0
|
|
20250123,155000,5324012320,9080,9080,9080,9080,0
|
|
20250123,154900,5324012320,9080,9080,9080,9080,0
|
|
20250123,154800,5324012320,9080,9080,9080,9080,0
|
|
20250123,154700,5324012320,9080,9080,9080,9080,0
|
|
20250123,154600,5324012320,9080,9080,9080,9080,5511
|
|
20250123,154500,5324012320,9080,9080,9080,9080,0
|
|
20250123,154400,5324012320,9080,9080,9080,9080,0
|
|
20250123,154300,5324012320,9080,9080,9080,9080,0
|
|
20250123,154200,5324012320,9080,9080,9080,9080,0
|
|
20250123,154100,5324012320,9080,9080,9080,9080,0
|
|
20250123,154000,5324012320,9080,9080,9080,9080,0
|
|
20250123,153900,5324012320,9080,9080,9080,9080,0
|
|
20250123,153800,5324012320,9080,9080,9080,9080,0
|
|
20250123,153700,5324012320,9080,9080,9080,9080,0
|
|
20250123,153600,5324012320,9080,9080,9080,9080,0
|
|
20250123,153500,5324012320,9080,9080,9080,9080,0
|
|
20250123,153400,5324012320,9080,9080,9080,9080,0
|
|
20250123,153300,5324012320,9080,9080,9080,9080,0
|
|
20250123,153200,5324012320,9080,9080,9080,9080,0
|
|
20250123,153100,5324012320,9080,9080,9080,9080,0
|
|
20250123,153000,5324012320,9080,9080,9080,9080,5511
|
|
20250123,152900,5273972440,9110,9110,9110,9110,0
|
|
20250123,152800,5273972440,9110,9110,9110,9110,0
|
|
20250123,152700,5273972440,9110,9110,9110,9110,0
|
|
20250123,152600,5273972440,9110,9110,9110,9110,0
|
|
20250123,152500,5273972440,9110,9110,9110,9110,0
|
|
20250123,152400,5273972440,9110,9110,9110,9110,0
|
|
20250123,152300,5273972440,9110,9110,9110,9110,0
|
|
20250123,152200,5273972440,9110,9110,9110,9110,0
|
|
20250123,152100,5273972440,9110,9110,9110,9110,0
|
|
20250123,152000,5273972440,9110,9110,9110,9110,0
|
|
20250123,151900,5273972440,9110,9140,9170,9110,4604
|
|
20250123,151800,5231788130,9150,9100,9150,9070,5867
|
|
20250123,151700,5178187340,9070,9070,9100,9070,3521
|
|
20250123,151600,5146189870,9100,9070,9100,9070,3286
|
|
20250123,151500,5116350480,9070,9070,9090,9070,316
|
|
20250123,151400,5113482320,9100,9090,9100,9070,714
|
|
20250123,151300,5106992180,9090,9080,9090,9070,1449
|
|
20250123,151200,5093825440,9080,9080,9090,9080,2221
|
|
20250123,151100,5073654470,9080,9080,9090,9080,242
|
|
20250123,151000,5071456090,9080,9100,9120,9080,2518
|
|
20250123,150900,5048550080,9100,9100,9120,9100,451
|
|
20250123,150800,5044439620,9100,9100,9110,9100,542
|
|
20250123,150700,5039503820,9100,9100,9110,9100,797
|
|
20250123,150600,5032249990,9100,9130,9130,9100,407
|
|
20250123,150500,5028538370,9130,9100,9130,9100,1232
|
|
20250123,150400,5017319360,9110,9110,9110,9110,344
|
|
20250123,150300,5014185520,9110,9130,9130,9110,770
|
|
20250123,150200,5007166550,9120,9150,9150,9120,463
|
|
20250123,150100,5002938060,9150,9120,9150,9110,132
|
|
20250123,150000,5001732240,9140,9120,9140,9110,1376
|
|
20250123,145900,4989180840,9110,9110,9120,9110,248
|
|
20250123,145800,4986920540,9110,9110,9120,9110,218
|
|
20250123,145700,4984932600,9110,9140,9160,9110,4565
|
|
20250123,145600,4943250030,9140,9150,9160,9140,562
|
|
20250123,145500,4938105530,9150,9150,9160,9150,486
|
|
20250123,145400,4933657610,9160,9150,9160,9150,534
|
|
20250123,145300,4928768550,9160,9190,9190,9150,473
|
|
20250123,145200,4924431490,9180,9160,9190,9150,978
|
|
20250123,145100,4915450960,9160,9160,9180,9160,661
|
|
20250123,145000,4909390060,9160,9190,9190,9160,144
|
|
20250123,144900,4908067660,9190,9190,9200,9190,286
|
|
20250123,144800,4905439290,9200,9170,9200,9150,1048
|
|
20250123,144700,4895820760,9160,9180,9180,9160,275
|
|
20250123,144600,4893299120,9180,9150,9180,9150,1288
|
|
20250123,144500,4881480880,9170,9150,9170,9150,531
|
|
20250123,144400,4876620090,9150,9150,9170,9150,1372
|
|
20250123,144300,4864045640,9150,9150,9160,9150,252
|
|
20250123,144200,4861738770,9160,9140,9160,9140,433
|
|
20250123,144100,4857775170,9130,9160,9160,9130,105
|
|
20250123,144000,4856813460,9120,9160,9170,9120,2830
|
|
20250123,143900,4830951720,9160,9170,9170,9160,111
|
|
20250123,143800,4829933860,9180,9170,9180,9150,321
|
|
20250123,143700,4826990400,9170,9180,9180,9170,156
|
|
20250123,143600,4825558660,9180,9170,9180,9170,1576
|
|
20250123,143500,4811094270,9180,9160,9180,9150,2314
|
|
20250123,143400,4789883990,9170,9180,9180,9170,1866
|
|
20250123,143300,4772759230,9170,9200,9210,9170,2463
|
|
20250123,143200,4750122500,9190,9200,9210,9190,1763
|
|
20250123,143100,4733904990,9200,9200,9220,9200,3504
|
|
20250123,143000,4701626150,9210,9220,9220,9210,920
|
|
20250123,142900,4693150950,9220,9220,9220,9200,4004
|
|
20250123,142800,4656240210,9220,9220,9230,9220,8696
|
|
20250123,142700,4576051530,9220,9200,9220,9200,4538
|
|
20250123,142600,4534278150,9200,9170,9210,9160,20343
|
|
20250123,142500,4347120750,9170,9170,9180,9170,1250
|
|
20250123,142400,4335656830,9170,9170,9180,9170,3337
|
|
20250123,142300,4305032900,9160,9160,9170,9150,399
|
|
20250123,142200,4301377170,9170,9160,9170,9150,647
|
|
20250123,142100,4295447690,9160,9170,9180,9150,176
|
|
20250123,142000,4293833450,9150,9180,9190,9150,1527
|
|
20250123,141900,4279828970,9180,9170,9180,9170,2851
|
|
20250123,141800,4253673280,9170,9160,9180,9160,9872
|
|
20250123,141700,4163114660,9160,9140,9160,9140,2626
|
|
20250123,141600,4139076090,9150,9140,9150,9130,1326
|
|
20250123,141500,4126947830,9130,9130,9140,9130,427
|
|
20250123,141400,4123045760,9130,9120,9130,9110,2719
|
|
20250123,141300,4098232900,9130,9150,9150,9130,2424
|
|
20250123,141200,4076072410,9160,9170,9170,9160,211
|
|
20250123,141100,4074138560,9160,9150,9160,9150,2830
|
|
20250123,141000,4048217500,9150,9150,9150,9140,1805
|
|
20250123,140900,4031703020,9150,9140,9150,9140,831
|
|
20250123,140800,4024100500,9140,9140,9160,9140,2583
|
|
20250123,140700,4000466760,9140,9150,9150,9140,3460
|
|
20250123,140600,3968810180,9140,9120,9140,9120,3050
|
|
20250123,140500,3940947300,9120,9130,9130,9120,909
|
|
20250123,140400,3932655420,9120,9110,9120,9100,1612
|
|
20250123,140300,3917954900,9110,9120,9120,9110,2238
|
|
20250123,140200,3897545630,9110,9090,9110,9090,11847
|
|
20250123,140100,3789744020,9090,9050,9090,9050,892
|
|
20250123,140000,3781646580,9050,9070,9080,9050,4325
|
|
20250123,135900,3742427580,9070,9060,9080,9060,3415
|
|
20250123,135800,3711434760,9060,9030,9060,9030,1162
|
|
20250123,135700,3700911750,9050,9020,9050,9020,2203
|
|
20250123,135600,3680980560,9020,9000,9030,9000,4205
|
|
20250123,135500,3643032260,9010,9000,9010,9000,1038
|
|
20250123,135400,3633689070,9010,9010,9010,9000,1052
|
|
20250123,135300,3624211090,9010,9010,9010,9010,101
|
|
20250123,135200,3623301080,9000,9010,9010,9000,1987
|
|
20250123,135100,3605409080,9000,9000,9010,9000,2292
|
|
20250123,135000,3584761040,9000,9000,9010,9000,398
|
|
20250123,134900,3581179030,9000,8990,9000,8990,649
|
|
20250123,134800,3575339370,8990,8980,8990,8980,105
|
|
20250123,134700,3574395970,8980,8980,8980,8980,383
|
|
20250123,134600,3570956630,8980,8990,8990,8980,408
|
|
20250123,134500,3567292600,8990,8990,8990,8990,12
|
|
20250123,134400,3567184720,8990,8980,8990,8960,514
|
|
20250123,134300,3562572560,8980,8980,8980,8980,162
|
|
20250123,134200,3561117800,8990,8990,8990,8960,646
|
|
20250123,134100,3555323120,8990,8980,8990,8950,9033
|
|
20250123,134000,3474402600,9000,9010,9010,8990,2865
|
|
20250123,133900,3448643250,9000,9000,9010,9000,1235
|
|
20250123,133800,3437528160,9000,9000,9000,9000,0
|
|
20250123,133700,3437528160,9000,8990,9000,8990,942
|
|
20250123,133600,3429053790,8990,9000,9000,8990,400
|
|
20250123,133500,3425457720,8980,9020,9020,8980,5178
|
|
20250123,133400,3378870270,9020,9010,9020,9010,83
|
|
20250123,133300,3378121660,9010,9030,9030,9010,2522
|
|
20250123,133200,3355374130,9020,9030,9030,9020,38
|
|
20250123,133100,3355031150,9030,9020,9030,9010,226
|
|
20250123,133000,3352992230,9010,9030,9030,9000,22
|
|
20250123,132900,3352793950,9000,9040,9040,9000,4616
|
|
20250123,132800,3311175500,9040,9040,9040,9040,190
|
|
20250123,132700,3309457900,9030,9030,9030,9020,127
|
|
20250123,132600,3308311140,9030,9040,9040,9030,539
|
|
20250123,132500,3303440330,9040,9040,9040,9040,114
|
|
20250123,132400,3302409770,9020,9040,9060,9020,3205
|
|
20250123,132300,3273464760,9050,9050,9050,9050,50
|
|
20250123,132200,3273012260,9050,9040,9050,9040,205
|
|
20250123,132100,3271157040,9050,9050,9050,9050,218
|
|
20250123,132000,3269184140,9040,9030,9040,9030,104
|
|
20250123,131900,3268244020,9020,9030,9040,9020,5563
|
|
20250123,131800,3218011700,9030,9010,9030,9000,665
|
|
20250123,131700,3212019040,9010,9030,9030,9010,1536
|
|
20250123,131600,3198175280,9030,9040,9040,9030,1407
|
|
20250123,131500,3185464200,9030,9050,9050,9030,160
|
|
20250123,131400,3184019280,9020,9060,9060,9020,4047
|
|
20250123,131300,3147457830,9060,9060,9060,9060,418
|
|
20250123,131200,3143670750,9070,9070,9070,9070,261
|
|
20250123,131100,3141303480,9070,9070,9070,9070,5745
|
|
20250123,131000,3089196330,9070,9070,9080,9070,74
|
|
20250123,130900,3088524500,9070,9080,9080,9070,162
|
|
20250123,130800,3087054990,9070,9080,9080,9070,2903
|
|
20250123,130700,3060724770,9070,9080,9080,9070,235
|
|
20250123,130600,3058591020,9090,9090,9090,9080,235
|
|
20250123,130500,3056455870,9070,9070,9070,9070,0
|
|
20250123,130400,3056455870,9070,9080,9080,9070,1120
|
|
20250123,130300,3046294210,9090,9080,9090,9080,185
|
|
20250123,130200,3044613510,9080,9080,9080,9070,310
|
|
20250123,130100,3041799790,9090,9090,9090,9090,377
|
|
20250123,130000,3038372860,9090,9070,9090,9070,130
|
|
20250123,125900,3037193160,9090,9100,9100,9090,343
|
|
20250123,125800,3034075130,9100,9090,9100,9090,99
|
|
20250123,125700,3033174330,9090,9100,9100,9080,522
|
|
20250123,125600,3028428320,9070,9100,9100,9070,593
|
|
20250123,125500,3023044440,9100,9100,9100,9100,0
|
|
20250123,125400,3023044440,9100,9090,9110,9090,1429
|
|
20250123,125300,3010039390,9090,9090,9090,9090,77
|
|
20250123,125200,3009339460,9090,9080,9090,9080,191
|
|
20250123,125100,3007603770,9080,9080,9080,9080,1397
|
|
20250123,125000,2994919010,9050,9080,9080,9050,5562
|
|
20250123,124900,2944570090,9070,9070,9070,9070,7
|
|
20250123,124800,2944506600,9070,9090,9090,9070,112
|
|
20250123,124700,2943490540,9050,9080,9080,9050,196
|
|
20250123,124600,2941713050,9090,9100,9100,9090,560
|
|
20250123,124500,2936621820,9100,9090,9100,9090,92
|
|
20250123,124400,2935784630,9090,9100,9100,9090,108
|
|
20250123,124300,2934802030,9090,9090,9090,9090,4
|
|
20250123,124200,2934765670,9100,9100,9110,9100,206
|
|
20250123,124100,2932891000,9090,9090,9090,9090,35
|
|
20250123,124000,2932572850,9090,9090,9100,9090,104
|
|
20250123,123900,2931627320,9100,9110,9110,9100,939
|
|
20250123,123800,2923082340,9090,9090,9100,9090,1046
|
|
20250123,123700,2913564100,9090,9080,9090,9070,147
|
|
20250123,123600,2912228470,9080,9080,9080,9080,8
|
|
20250123,123500,2912155830,9080,9080,9080,9080,0
|
|
20250123,123400,2912155830,9080,9080,9080,9080,1
|
|
20250123,123300,2912146750,9040,9060,9090,9040,1037
|
|
20250123,123200,2902765450,9080,9050,9080,9050,210
|
|
20250123,123100,2900863450,9010,9010,9010,9010,0
|
|
20250123,123000,2900863450,9010,9100,9100,9010,10714
|
|
20250123,122900,2803954850,9090,9090,9090,9090,63
|
|
20250123,122800,2803382180,9090,9080,9090,9080,2
|
|
20250123,122700,2803364010,9090,9090,9090,9080,176
|
|
20250123,122600,2801764760,9080,9080,9090,9070,270
|
|
20250123,122500,2799312110,9080,9080,9090,9080,100
|
|
20250123,122400,2798403480,9090,9090,9090,9080,336
|
|
20250123,122300,2795352240,9090,9080,9090,9080,204
|
|
20250123,122200,2793497940,9080,9090,9090,9080,5571
|
|
20250123,122100,2742908390,9100,9100,9100,9100,320
|
|
20250123,122000,2739996390,9100,9100,9100,9090,1107
|
|
20250123,121900,2729931230,9110,9110,9110,9110,402
|
|
20250123,121800,2726269010,9110,9130,9130,9110,12
|
|
20250123,121700,2726159510,9110,9100,9110,9100,132
|
|
20250123,121600,2724957040,9100,9130,9130,9100,4716
|
|
20250123,121500,2682022670,9130,9140,9150,9130,370
|
|
20250123,121400,2678640940,9150,9140,9150,9140,213
|
|
20250123,121300,2676693190,9140,9140,9140,9130,90
|
|
20250123,121200,2675870790,9150,9140,9150,9140,42
|
|
20250123,121100,2675486570,9130,9130,9130,9130,400
|
|
20250123,121000,2671834570,9130,9130,9130,9130,5
|
|
20250123,120900,2671788920,9140,9160,9160,9140,1291
|
|
20250123,120800,2659987950,9150,9140,9150,9140,85
|
|
20250123,120700,2659210300,9140,9130,9140,9130,107
|
|
20250123,120600,2658232360,9140,9160,9160,9140,13
|
|
20250123,120500,2658113360,9160,9130,9160,9120,707
|
|
20250123,120400,2651659780,9130,9140,9140,9130,238
|
|
20250123,120300,2649485460,9140,9160,9170,9140,97
|
|
20250123,120200,2648598650,9130,9160,9160,9130,24256
|
|
20250123,120100,2426655670,9160,9170,9170,9160,153
|
|
20250123,120000,2425254180,9170,9160,9170,9160,1171
|
|
20250123,115900,2414516470,9170,9160,9170,9160,629
|
|
20250123,115800,2408752690,9150,9150,9150,9150,510
|
|
20250123,115700,2404086190,9150,9150,9160,9150,262
|
|
20250123,115600,2401687940,9160,9160,9160,9160,329
|
|
20250123,115500,2398674300,9160,9150,9160,9150,456
|
|
20250123,115400,2394500950,9160,9160,9160,9160,657
|
|
20250123,115300,2388482830,9160,9170,9170,9160,1666
|
|
20250123,115200,2373218520,9170,9160,9170,9160,316
|
|
20250123,115100,2370321960,9170,9170,9170,9160,174
|
|
20250123,115000,2368726930,9160,9170,9170,9160,80
|
|
20250123,114900,2367993390,9170,9170,9170,9170,197
|
|
20250123,114800,2366186900,9160,9170,9170,9160,1318
|
|
20250123,114700,2354111600,9170,9170,9170,9170,942
|
|
20250123,114600,2345473460,9160,9170,9170,9160,2846
|
|
20250123,114500,2319375680,9170,9160,9170,9160,1279
|
|
20250123,114400,2307654520,9160,9120,9160,9120,11408
|
|
20250123,114300,2203286970,9120,9120,9120,9110,166
|
|
20250123,114200,2201773100,9120,9110,9120,9110,9
|
|
20250123,114100,2201691040,9100,9120,9120,9100,617
|
|
20250123,114000,2196070230,9120,9110,9120,9110,1056
|
|
20250123,113900,2186445500,9110,9110,9130,9110,77
|
|
20250123,113800,2185743830,9120,9120,9120,9110,176
|
|
20250123,113700,2184139070,9100,9110,9110,9100,201
|
|
20250123,113600,2182308670,9100,9100,9120,9100,513
|
|
20250123,113500,2177636230,9110,9120,9120,9110,304
|
|
20250123,113400,2174865500,9120,9120,9120,9120,378
|
|
20250123,113300,2171418140,9110,9130,9130,9110,241
|
|
20250123,113200,2169217890,9100,9130,9130,9100,2160
|
|
20250123,113100,2149536800,9130,9150,9150,9130,976
|
|
20250123,113000,2140624980,9140,9140,9140,9130,122
|
|
20250123,112900,2139509950,9140,9140,9140,9140,1087
|
|
20250123,112800,2129574770,9140,9140,9150,9140,1058
|
|
20250123,112700,2119899650,9140,9140,9150,9140,96
|
|
20250123,112600,2119022170,9140,9140,9140,9130,640
|
|
20250123,112500,2113172670,9150,9140,9150,9140,95
|
|
20250123,112400,2112303540,9130,9150,9150,9130,88
|
|
20250123,112300,2111498920,9120,9130,9140,9120,994
|
|
20250123,112200,2102422600,9140,9140,9150,9140,481
|
|
20250123,112100,2098026160,9140,9160,9160,9140,614
|
|
20250123,112000,2092407240,9160,9160,9160,9150,202
|
|
20250123,111900,2090556960,9160,9160,9160,9160,301
|
|
20250123,111800,2087799800,9150,9160,9160,9150,339
|
|
20250123,111700,2084695310,9150,9150,9150,9150,200
|
|
20250123,111600,2082865310,9150,9140,9150,9140,398
|
|
20250123,111500,2079224350,9140,9140,9140,9140,94
|
|
20250123,111400,2078365190,9130,9140,9140,9130,292
|
|
20250123,111300,2075698320,9140,9130,9140,9130,590
|
|
20250123,111200,2070309510,9130,9130,9130,9130,1778
|
|
20250123,111100,2054076370,9130,9140,9140,9110,2248
|
|
20250123,111000,2033556440,9140,9170,9170,9140,2639
|
|
20250123,110900,2009403200,9160,9170,9180,9150,2310
|
|
20250123,110800,1988259090,9170,9170,9180,9170,1685
|
|
20250123,110700,1972794900,9180,9170,9180,9160,1037
|
|
20250123,110600,1963285740,9160,9160,9170,9160,354
|
|
20250123,110500,1960041900,9150,9160,9160,9150,627
|
|
20250123,110400,1954298780,9170,9170,9170,9170,210
|
|
20250123,110300,1952373080,9170,9170,9170,9160,302
|
|
20250123,110200,1949603790,9160,9150,9160,9150,506
|
|
20250123,110100,1944969160,9150,9130,9150,9130,3474
|
|
20250123,110000,1913231330,9140,9130,9140,9130,331
|
|
20250123,105900,1910207030,9130,9140,9140,9130,1227
|
|
20250123,105800,1898994250,9150,9150,9150,9150,655
|
|
20250123,105700,1893001000,9150,9150,9160,9140,173
|
|
20250123,105600,1891419370,9140,9140,9150,9140,310
|
|
20250123,105500,1888585330,9150,9160,9160,9150,2256
|
|
20250123,105400,1867927330,9170,9190,9190,9170,612
|
|
20250123,105300,1862312960,9170,9190,9190,9170,1411
|
|
20250123,105200,1849364680,9180,9180,9190,9180,349
|
|
20250123,105100,1846160790,9180,9180,9180,9180,258
|
|
20250123,105000,1843792350,9190,9170,9190,9170,3659
|
|
20250123,104900,1810182550,9170,9170,9170,9170,153
|
|
20250123,104800,1808779540,9170,9170,9180,9170,2323
|
|
20250123,104700,1787470220,9180,9180,9180,9170,225
|
|
20250123,104600,1785404750,9160,9180,9180,9160,2479
|
|
20250123,104500,1762660860,9170,9160,9170,9160,2148
|
|
20250123,104400,1742971540,9150,9160,9160,9150,90
|
|
20250123,104300,1742147400,9160,9160,9170,9150,458
|
|
20250123,104200,1737950070,9160,9160,9160,9160,1245
|
|
20250123,104100,1726545870,9160,9150,9160,9140,2323
|
|
20250123,104000,1705290000,9150,9150,9150,9150,1137
|
|
20250123,103900,1694886450,9150,9160,9160,9140,940
|
|
20250123,103800,1686283260,9140,9150,9160,9140,2543
|
|
20250123,103700,1663024440,9150,9140,9150,9140,142
|
|
20250123,103600,1661725670,9140,9150,9150,9140,757
|
|
20250123,103500,1654806590,9150,9150,9150,9140,416
|
|
20250123,103400,1651001220,9150,9150,9150,9150,1106
|
|
20250123,103300,1640881320,9150,9140,9150,9130,278
|
|
20250123,103200,1638339460,9130,9140,9140,9130,310
|
|
20250123,103100,1635509150,9140,9140,9150,9140,765
|
|
20250123,103000,1628514820,9140,9150,9150,9140,811
|
|
20250123,102900,1621101250,9150,9150,9150,9140,293
|
|
20250123,102800,1618420990,9150,9150,9150,9150,504
|
|
20250123,102700,1613809390,9160,9150,9160,9150,1593
|
|
20250123,102600,1599230850,9140,9130,9140,9120,336
|
|
20250123,102500,1596164760,9140,9150,9150,9140,1079
|
|
20250123,102400,1586294550,9150,9160,9160,9150,258
|
|
20250123,102300,1583933770,9150,9130,9150,9130,4826
|
|
20250123,102200,1539803090,9130,9140,9140,9130,133
|
|
20250123,102100,1538588300,9140,9130,9140,9130,887
|
|
20250123,102000,1530489980,9120,9140,9140,9120,472
|
|
20250123,101900,1526178740,9120,9140,9150,9120,411
|
|
20250123,101800,1522422360,9140,9130,9150,9130,782
|
|
20250123,101700,1515278140,9130,9120,9140,9120,1571
|
|
20250123,101600,1500927030,9120,9120,9120,9100,349
|
|
20250123,101500,1497745630,9110,9110,9130,9110,525
|
|
20250123,101400,1492962090,9110,9090,9110,9090,520
|
|
20250123,101300,1488232130,9120,9160,9160,9100,3498
|
|
20250123,101200,1456354390,9170,9150,9170,9140,841
|
|
20250123,101100,1448662720,9150,9130,9150,9130,26
|
|
20250123,101000,1448424900,9130,9190,9190,9130,1679
|
|
20250123,100900,1433067790,9180,9170,9220,9170,11844
|
|
20250123,100800,1324158470,9170,9100,9170,9100,12774
|
|
20250123,100700,1207401500,9110,9120,9120,9100,1136
|
|
20250123,100600,1197052000,9130,9130,9140,9100,4949
|
|
20250123,100500,1151894340,9130,9140,9140,9130,3132
|
|
20250123,100400,1123280640,9140,9120,9140,9120,1388
|
|
20250123,100300,1110605840,9120,9100,9140,9100,3683
|
|
20250123,100200,1076968520,9100,9110,9140,9100,1286
|
|
20250123,100100,1065239240,9140,9100,9140,9100,4311
|
|
20250123,100000,1025917800,9100,9080,9110,9080,4608
|
|
20250123,095900,984012120,9080,9080,9090,9050,5037
|
|
20250123,095800,938289150,9070,9000,9080,9000,10913
|
|
20250123,095700,839541310,9000,8970,9000,8970,1665
|
|
20250123,095600,824582020,8960,8960,8960,8960,5
|
|
20250123,095500,824537220,8970,8970,8970,8960,80
|
|
20250123,095400,823819900,8970,8970,8970,8960,382
|
|
20250123,095300,820394860,8960,8950,8960,8950,889
|
|
20250123,095200,812436860,8920,8920,8960,8920,1934
|
|
20250123,095100,795162550,8910,8940,8960,8910,184
|
|
20250123,095000,793517750,8920,8890,8930,8870,3358
|
|
20250123,094900,763691410,8890,8910,8960,8890,5503
|
|
20250123,094800,714700700,8910,8930,8960,8900,3621
|
|
20250123,094700,682399150,8930,8930,8930,8930,50
|
|
20250123,094600,681952650,8930,8970,8970,8930,1155
|
|
20250123,094500,671632530,8920,8970,8970,8910,325
|
|
20250123,094400,668721960,8920,8930,8970,8920,3105
|
|
20250123,094300,640975920,8930,8960,8960,8930,1229
|
|
20250123,094200,630000380,8930,8990,9000,8930,351
|
|
20250123,094100,626854150,8990,8960,8990,8960,194
|
|
20250123,094000,625110120,8960,8960,9000,8960,926
|
|
20250123,093900,616801100,8960,8920,8980,8920,12
|
|
20250123,093800,616693420,8980,8970,9000,8920,1709
|
|
20250123,093700,601392180,9000,8970,9000,8960,685
|
|
20250123,093600,595241980,8980,9010,9010,8980,1967
|
|
20250123,093500,577554880,9010,9010,9010,9010,140
|
|
20250123,093400,576293480,9010,9000,9010,8990,699
|
|
20250123,093300,570000090,9000,8980,9000,8980,2079
|
|
20250123,093200,551298850,8980,8940,8980,8940,1028
|
|
20250123,093100,542068350,8950,9000,9000,8950,40
|
|
20250123,093000,541709450,9000,8910,9000,8910,1851
|
|
20250123,092900,525188730,8910,8900,8910,8900,19
|
|
20250123,092800,525019590,8920,8920,8920,8920,13
|
|
20250123,092700,524903630,8920,8930,8950,8880,3508
|
|
20250123,092600,493721540,8930,8910,8950,8900,498
|
|
20250123,092500,489281680,8910,8910,8950,8880,3003
|
|
20250123,092400,462563870,8910,8910,8910,8900,838
|
|
20250123,092300,455098970,8890,8910,8910,8880,5507
|
|
20250123,092200,406128360,8910,8940,8950,8900,290
|
|
20250123,092100,403544260,8910,8940,8970,8900,2181
|
|
20250123,092000,384104150,8970,8970,9000,8940,6782
|
|
20250123,091900,323392570,8980,9010,9020,8980,126
|
|
20250123,091800,322257330,9020,8990,9020,8980,277
|
|
20250123,091700,319769450,8980,8980,8980,8980,215
|
|
20250123,091600,317838750,8980,8980,9020,8980,156
|
|
20250123,091500,316433570,9020,9000,9020,8980,2214
|
|
20250123,091400,296528890,8980,8990,8990,8980,958
|
|
20250123,091300,287925950,9000,9000,9000,9000,1023
|
|
20250123,091200,278718950,9000,9020,9040,9000,1127
|
|
20250123,091100,268569620,9020,9020,9050,9010,671
|
|
20250123,091000,262512640,9020,9040,9040,9020,487
|
|
20250123,090900,258116740,9050,9050,9060,9030,1904
|
|
20250123,090800,240893590,9060,9060,9060,9040,2054
|
|
20250123,090700,222321380,9060,9050,9060,9050,1406
|
|
20250123,090600,209587000,9050,9040,9050,9010,1795
|
|
20250123,090500,193355780,9050,8980,9050,8980,2413
|
|
20250123,090400,171605850,8980,8970,9000,8970,45
|
|
20250123,090300,171201550,8970,8980,9000,8970,1105
|
|
20250123,090200,161280680,9000,9060,9070,9000,3615
|
|
20250123,090100,128635250,9030,9030,9060,9010,4426
|
|
20250123,090000,88633890,9030,8970,9030,8970,9848
|