589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184600,3608008020,9170,9170,9170,9170,14877
|
|
20250124,184500,3608008020,9170,9170,9170,9170,0
|
|
20250124,184400,3608008020,9170,9170,9170,9170,0
|
|
20250124,184300,3608008020,9170,9170,9170,9170,0
|
|
20250124,184200,3608008020,9170,9170,9170,9170,0
|
|
20250124,184100,3608008020,9170,9170,9170,9170,0
|
|
20250124,184000,3608008020,9170,9170,9170,9170,0
|
|
20250124,183900,3608008020,9170,9170,9170,9170,0
|
|
20250124,183800,3608008020,9170,9170,9170,9170,0
|
|
20250124,183700,3608008020,9170,9170,9170,9170,0
|
|
20250124,183600,3608008020,9170,9170,9170,9170,0
|
|
20250124,183500,3608008020,9170,9170,9170,9170,0
|
|
20250124,183400,3608008020,9170,9170,9170,9170,0
|
|
20250124,183300,3608008020,9170,9170,9170,9170,0
|
|
20250124,183200,3608008020,9170,9170,9170,9170,0
|
|
20250124,183100,3608008020,9170,9170,9170,9170,0
|
|
20250124,183000,3608008020,9170,9170,9170,9170,0
|
|
20250124,182900,3608008020,9170,9170,9170,9170,0
|
|
20250124,182800,3608008020,9170,9170,9170,9170,0
|
|
20250124,182700,3608008020,9170,9170,9170,9170,0
|
|
20250124,182600,3608008020,9170,9170,9170,9170,0
|
|
20250124,182500,3608008020,9170,9170,9170,9170,0
|
|
20250124,182400,3608008020,9170,9170,9170,9170,0
|
|
20250124,182300,3608008020,9170,9170,9170,9170,0
|
|
20250124,182200,3608008020,9170,9170,9170,9170,0
|
|
20250124,182100,3608008020,9170,9170,9170,9170,0
|
|
20250124,182000,3608008020,9170,9170,9170,9170,0
|
|
20250124,181900,3608008020,9170,9170,9170,9170,0
|
|
20250124,181800,3608008020,9170,9170,9170,9170,0
|
|
20250124,181700,3608008020,9170,9170,9170,9170,0
|
|
20250124,181600,3608008020,9170,9170,9170,9170,14877
|
|
20250124,181500,3608008020,9170,9170,9170,9170,0
|
|
20250124,181400,3608008020,9170,9170,9170,9170,0
|
|
20250124,181300,3608008020,9170,9170,9170,9170,0
|
|
20250124,181200,3608008020,9170,9170,9170,9170,0
|
|
20250124,181100,3608008020,9170,9170,9170,9170,0
|
|
20250124,181000,3608008020,9170,9170,9170,9170,0
|
|
20250124,180900,3608008020,9170,9170,9170,9170,0
|
|
20250124,180800,3608008020,9170,9170,9170,9170,0
|
|
20250124,180700,3608008020,9170,9170,9170,9170,0
|
|
20250124,180600,3608008020,9170,9170,9170,9170,0
|
|
20250124,180500,3608008020,9170,9170,9170,9170,0
|
|
20250124,180400,3608008020,9170,9170,9170,9170,0
|
|
20250124,180300,3608008020,9170,9170,9170,9170,0
|
|
20250124,180200,3608008020,9170,9170,9170,9170,0
|
|
20250124,180100,3608008020,9170,9170,9170,9170,0
|
|
20250124,180000,3608008020,9170,9170,9170,9170,0
|
|
20250124,175900,3608008020,9170,9170,9170,9170,0
|
|
20250124,175800,3608008020,9170,9170,9170,9170,0
|
|
20250124,175700,3608008020,9170,9170,9170,9170,0
|
|
20250124,175600,3608008020,9170,9170,9170,9170,0
|
|
20250124,175500,3608008020,9170,9170,9170,9170,0
|
|
20250124,175400,3608008020,9170,9170,9170,9170,0
|
|
20250124,175300,3608008020,9170,9170,9170,9170,0
|
|
20250124,175200,3608008020,9170,9170,9170,9170,0
|
|
20250124,175100,3608008020,9170,9170,9170,9170,0
|
|
20250124,175000,3608008020,9170,9170,9170,9170,0
|
|
20250124,174900,3608008020,9170,9170,9170,9170,0
|
|
20250124,174800,3608008020,9170,9170,9170,9170,0
|
|
20250124,174700,3608008020,9170,9170,9170,9170,0
|
|
20250124,174600,3608008020,9170,9170,9170,9170,14877
|
|
20250124,174500,3608008020,9170,9170,9170,9170,0
|
|
20250124,174400,3608008020,9170,9170,9170,9170,0
|
|
20250124,174300,3608008020,9170,9170,9170,9170,0
|
|
20250124,174200,3608008020,9170,9170,9170,9170,0
|
|
20250124,174100,3608008020,9170,9170,9170,9170,0
|
|
20250124,174000,3608008020,9170,9170,9170,9170,0
|
|
20250124,173900,3608008020,9170,9170,9170,9170,0
|
|
20250124,173800,3608008020,9170,9170,9170,9170,0
|
|
20250124,173700,3608008020,9170,9170,9170,9170,0
|
|
20250124,173600,3608008020,9170,9170,9170,9170,0
|
|
20250124,173500,3608008020,9170,9170,9170,9170,0
|
|
20250124,173400,3608008020,9170,9170,9170,9170,0
|
|
20250124,173300,3608008020,9170,9170,9170,9170,0
|
|
20250124,173200,3608008020,9170,9170,9170,9170,0
|
|
20250124,173100,3608008020,9170,9170,9170,9170,0
|
|
20250124,173000,3608008020,9170,9170,9170,9170,0
|
|
20250124,172900,3608008020,9170,9170,9170,9170,0
|
|
20250124,172800,3608008020,9170,9170,9170,9170,0
|
|
20250124,172700,3608008020,9170,9170,9170,9170,0
|
|
20250124,172600,3608008020,9170,9170,9170,9170,0
|
|
20250124,172500,3608008020,9170,9170,9170,9170,0
|
|
20250124,172400,3608008020,9170,9170,9170,9170,0
|
|
20250124,172300,3608008020,9170,9170,9170,9170,0
|
|
20250124,172200,3608008020,9170,9170,9170,9170,0
|
|
20250124,172100,3608008020,9170,9170,9170,9170,0
|
|
20250124,172000,3608008020,9170,9170,9170,9170,0
|
|
20250124,171900,3608008020,9170,9170,9170,9170,0
|
|
20250124,171800,3608008020,9170,9170,9170,9170,0
|
|
20250124,171700,3608008020,9170,9170,9170,9170,0
|
|
20250124,171600,3608008020,9170,9170,9170,9170,14877
|
|
20250124,171500,3608008020,9170,9170,9170,9170,0
|
|
20250124,171400,3608008020,9170,9170,9170,9170,0
|
|
20250124,171300,3608008020,9170,9170,9170,9170,0
|
|
20250124,171200,3608008020,9170,9170,9170,9170,0
|
|
20250124,171100,3608008020,9170,9170,9170,9170,0
|
|
20250124,171000,3608008020,9170,9170,9170,9170,0
|
|
20250124,170900,3608008020,9170,9170,9170,9170,0
|
|
20250124,170800,3608008020,9170,9170,9170,9170,0
|
|
20250124,170700,3608008020,9170,9170,9170,9170,0
|
|
20250124,170600,3608008020,9170,9170,9170,9170,0
|
|
20250124,170500,3608008020,9170,9170,9170,9170,0
|
|
20250124,170400,3608008020,9170,9170,9170,9170,0
|
|
20250124,170300,3608008020,9170,9170,9170,9170,0
|
|
20250124,170200,3608008020,9170,9170,9170,9170,0
|
|
20250124,170100,3608008020,9170,9170,9170,9170,0
|
|
20250124,170000,3608008020,9170,9170,9170,9170,0
|
|
20250124,165900,3608008020,9170,9170,9170,9170,0
|
|
20250124,165800,3608008020,9170,9170,9170,9170,0
|
|
20250124,165700,3608008020,9170,9170,9170,9170,0
|
|
20250124,165600,3608008020,9170,9170,9170,9170,0
|
|
20250124,165500,3608008020,9170,9170,9170,9170,0
|
|
20250124,165400,3608008020,9170,9170,9170,9170,0
|
|
20250124,165300,3608008020,9170,9170,9170,9170,0
|
|
20250124,165200,3608008020,9170,9170,9170,9170,0
|
|
20250124,165100,3608008020,9170,9170,9170,9170,0
|
|
20250124,165000,3608008020,9170,9170,9170,9170,0
|
|
20250124,164900,3608008020,9170,9170,9170,9170,0
|
|
20250124,164800,3608008020,9170,9170,9170,9170,0
|
|
20250124,164700,3608008020,9170,9170,9170,9170,0
|
|
20250124,164600,3608008020,9170,9170,9170,9170,14877
|
|
20250124,164500,3608008020,9170,9170,9170,9170,0
|
|
20250124,164400,3608008020,9170,9170,9170,9170,0
|
|
20250124,164300,3608008020,9170,9170,9170,9170,0
|
|
20250124,164200,3608008020,9170,9170,9170,9170,0
|
|
20250124,164100,3608008020,9170,9170,9170,9170,0
|
|
20250124,164000,3608008020,9170,9170,9170,9170,0
|
|
20250124,163900,3608008020,9170,9170,9170,9170,0
|
|
20250124,163800,3608008020,9170,9170,9170,9170,0
|
|
20250124,163700,3608008020,9170,9170,9170,9170,0
|
|
20250124,163600,3608008020,9170,9170,9170,9170,0
|
|
20250124,163500,3608008020,9170,9170,9170,9170,0
|
|
20250124,163400,3608008020,9170,9170,9170,9170,0
|
|
20250124,163300,3608008020,9170,9170,9170,9170,0
|
|
20250124,163200,3608008020,9170,9170,9170,9170,0
|
|
20250124,163100,3608008020,9170,9170,9170,9170,0
|
|
20250124,163000,3608008020,9170,9170,9170,9170,0
|
|
20250124,162900,3608008020,9170,9170,9170,9170,0
|
|
20250124,162800,3608008020,9170,9170,9170,9170,0
|
|
20250124,162700,3608008020,9170,9170,9170,9170,0
|
|
20250124,162600,3608008020,9170,9170,9170,9170,0
|
|
20250124,162500,3608008020,9170,9170,9170,9170,0
|
|
20250124,162400,3608008020,9170,9170,9170,9170,0
|
|
20250124,162300,3608008020,9170,9170,9170,9170,0
|
|
20250124,162200,3608008020,9170,9170,9170,9170,0
|
|
20250124,162100,3608008020,9170,9170,9170,9170,0
|
|
20250124,162000,3608008020,9170,9170,9170,9170,0
|
|
20250124,161900,3608008020,9170,9170,9170,9170,0
|
|
20250124,161800,3608008020,9170,9170,9170,9170,0
|
|
20250124,161700,3608008020,9170,9170,9170,9170,0
|
|
20250124,161600,3608008020,9170,9170,9170,9170,14877
|
|
20250124,161500,3608008020,9170,9170,9170,9170,0
|
|
20250124,161400,3608008020,9170,9170,9170,9170,0
|
|
20250124,161300,3608008020,9170,9170,9170,9170,0
|
|
20250124,161200,3608008020,9170,9170,9170,9170,0
|
|
20250124,161100,3608008020,9170,9170,9170,9170,0
|
|
20250124,161000,3608008020,9170,9170,9170,9170,0
|
|
20250124,160900,3608008020,9170,9170,9170,9170,0
|
|
20250124,160800,3608008020,9170,9170,9170,9170,0
|
|
20250124,160700,3608008020,9170,9170,9170,9170,0
|
|
20250124,160600,3608008020,9170,9170,9170,9170,0
|
|
20250124,160500,3608008020,9170,9170,9170,9170,0
|
|
20250124,160400,3608008020,9170,9170,9170,9170,0
|
|
20250124,160300,3608008020,9170,9170,9170,9170,0
|
|
20250124,160200,3608008020,9170,9170,9170,9170,0
|
|
20250124,160100,3608008020,9170,9170,9170,9170,0
|
|
20250124,160000,3608008020,9170,9170,9170,9170,0
|
|
20250124,155900,3608008020,9170,9170,9170,9170,0
|
|
20250124,155800,3608008020,9170,9170,9170,9170,0
|
|
20250124,155700,3608008020,9170,9170,9170,9170,0
|
|
20250124,155600,3608008020,9170,9170,9170,9170,0
|
|
20250124,155500,3608008020,9170,9170,9170,9170,0
|
|
20250124,155400,3608008020,9170,9170,9170,9170,0
|
|
20250124,155300,3608008020,9170,9170,9170,9170,0
|
|
20250124,155200,3608008020,9170,9170,9170,9170,0
|
|
20250124,155100,3608008020,9170,9170,9170,9170,0
|
|
20250124,155000,3608008020,9170,9170,9170,9170,0
|
|
20250124,154900,3608008020,9170,9170,9170,9170,0
|
|
20250124,154800,3608008020,9170,9170,9170,9170,0
|
|
20250124,154700,3608008020,9170,9170,9170,9170,0
|
|
20250124,154600,3608008020,9170,9170,9170,9170,14877
|
|
20250124,154500,3608008020,9170,9170,9170,9170,0
|
|
20250124,154400,3608008020,9170,9170,9170,9170,0
|
|
20250124,154300,3608008020,9170,9170,9170,9170,0
|
|
20250124,154200,3608008020,9170,9170,9170,9170,0
|
|
20250124,154100,3608008020,9170,9170,9170,9170,0
|
|
20250124,154000,3608008020,9170,9170,9170,9170,0
|
|
20250124,153900,3608008020,9170,9170,9170,9170,0
|
|
20250124,153800,3608008020,9170,9170,9170,9170,0
|
|
20250124,153700,3608008020,9170,9170,9170,9170,0
|
|
20250124,153600,3608008020,9170,9170,9170,9170,0
|
|
20250124,153500,3608008020,9170,9170,9170,9170,0
|
|
20250124,153400,3608008020,9170,9170,9170,9170,0
|
|
20250124,153300,3608008020,9170,9170,9170,9170,0
|
|
20250124,153200,3608008020,9170,9170,9170,9170,0
|
|
20250124,153100,3608008020,9170,9170,9170,9170,0
|
|
20250124,153000,3608008020,9170,9170,9170,9170,14877
|
|
20250124,152900,3471585930,9150,9150,9150,9150,0
|
|
20250124,152800,3471585930,9150,9150,9150,9150,0
|
|
20250124,152700,3471585930,9150,9150,9150,9150,0
|
|
20250124,152600,3471585930,9150,9150,9150,9150,0
|
|
20250124,152500,3471585930,9150,9150,9150,9150,0
|
|
20250124,152400,3471585930,9150,9150,9150,9150,0
|
|
20250124,152300,3471585930,9150,9150,9150,9150,0
|
|
20250124,152200,3471585930,9150,9150,9150,9150,0
|
|
20250124,152100,3471585930,9150,9150,9150,9150,0
|
|
20250124,152000,3471585930,9150,9150,9150,9150,0
|
|
20250124,151900,3471585930,9150,9120,9150,9100,5102
|
|
20250124,151800,3425068750,9120,9110,9120,9110,1860
|
|
20250124,151700,3408116680,9090,9100,9110,9090,762
|
|
20250124,151600,3401180690,9120,9100,9120,9090,950
|
|
20250124,151500,3392540250,9100,9120,9120,9100,444
|
|
20250124,151400,3388499830,9100,9120,9120,9100,543
|
|
20250124,151300,3383551260,9110,9130,9130,9110,1210
|
|
20250124,151200,3372516800,9130,9110,9130,9110,586
|
|
20250124,151100,3367176000,9120,9110,9120,9110,817
|
|
20250124,151000,3359728130,9120,9110,9120,9100,797
|
|
20250124,150900,3352470700,9140,9140,9140,9140,0
|
|
20250124,150800,3352470700,9140,9120,9140,9120,2338
|
|
20250124,150700,3331110330,9100,9110,9110,9100,2166
|
|
20250124,150600,3311393110,9110,9110,9120,9110,2263
|
|
20250124,150500,3290776510,9110,9110,9110,9110,2
|
|
20250124,150400,3290758290,9120,9140,9140,9120,2363
|
|
20250124,150300,3269164930,9140,9120,9140,9110,2414
|
|
20250124,150200,3247167830,9120,9120,9120,9120,0
|
|
20250124,150100,3247167830,9120,9120,9120,9120,905
|
|
20250124,150000,3238914230,9120,9120,9120,9120,4
|
|
20250124,145900,3238877750,9120,9130,9130,9120,252
|
|
20250124,145800,3236579490,9130,9140,9140,9130,431
|
|
20250124,145700,3232644360,9140,9140,9140,9140,0
|
|
20250124,145600,3232644360,9140,9130,9140,9130,22
|
|
20250124,145500,3232443330,9130,9130,9130,9130,202
|
|
20250124,145400,3230599070,9130,9140,9140,9130,130
|
|
20250124,145300,3229411500,9140,9140,9150,9140,883
|
|
20250124,145200,3221340870,9140,9140,9140,9140,63
|
|
20250124,145100,3220765050,9150,9150,9150,9140,26
|
|
20250124,145000,3220527210,9150,9130,9160,9120,15798
|
|
20250124,144900,3076217130,9130,9150,9150,9130,2094
|
|
20250124,144800,3057065700,9150,9150,9160,9150,38
|
|
20250124,144700,3056717950,9150,9150,9150,9150,69
|
|
20250124,144600,3056086600,9150,9150,9150,9150,3
|
|
20250124,144500,3056059150,9160,9160,9160,9150,27
|
|
20250124,144400,3055812030,9150,9150,9150,9150,132
|
|
20250124,144300,3054604230,9150,9160,9160,9150,116
|
|
20250124,144200,3053541730,9160,9170,9170,9160,282
|
|
20250124,144100,3050958600,9160,9160,9160,9160,89
|
|
20250124,144000,3050143360,9160,9160,9160,9160,152
|
|
20250124,143900,3048751040,9160,9150,9160,9150,1281
|
|
20250124,143800,3037025040,9160,9160,9160,9160,1000
|
|
20250124,143700,3027865040,9160,9160,9160,9160,13
|
|
20250124,143600,3027745960,9160,9150,9160,9150,101
|
|
20250124,143500,3026821800,9150,9150,9150,9150,414
|
|
20250124,143400,3023033700,9170,9160,9170,9150,1201
|
|
20250124,143300,3012036670,9160,9160,9160,9160,720
|
|
20250124,143200,3005441470,9170,9170,9170,9170,0
|
|
20250124,143100,3005441470,9170,9170,9170,9170,0
|
|
20250124,143000,3005441470,9170,9160,9170,9160,29
|
|
20250124,142900,3005175820,9160,9160,9160,9160,510
|
|
20250124,142800,3000504220,9160,9160,9160,9160,0
|
|
20250124,142700,3000504220,9160,9160,9160,9160,204
|
|
20250124,142600,2998635580,9160,9160,9160,9160,114
|
|
20250124,142500,2997591340,9170,9170,9170,9170,0
|
|
20250124,142400,2997591340,9170,9160,9170,9160,202
|
|
20250124,142300,2995739020,9160,9150,9160,9150,458
|
|
20250124,142200,2991544040,9150,9150,9150,9150,184
|
|
20250124,142100,2989860440,9150,9150,9150,9150,105
|
|
20250124,142000,2988899690,9150,9150,9150,9150,0
|
|
20250124,141900,2988899690,9150,9150,9150,9150,50
|
|
20250124,141800,2988442190,9150,9150,9150,9150,50
|
|
20250124,141700,2987984690,9170,9170,9170,9170,5
|
|
20250124,141600,2987938840,9170,9160,9170,9160,412
|
|
20250124,141500,2984164820,9160,9150,9160,9150,1558
|
|
20250124,141400,2969909070,9150,9150,9150,9150,173
|
|
20250124,141300,2968326120,9170,9160,9170,9150,404
|
|
20250124,141200,2964627480,9160,9160,9160,9160,110
|
|
20250124,141100,2963619880,9160,9160,9160,9160,0
|
|
20250124,141000,2963619880,9160,9160,9160,9160,4
|
|
20250124,140900,2963583240,9170,9160,9170,9160,1166
|
|
20250124,140800,2952902670,9160,9160,9170,9160,801
|
|
20250124,140700,2945565500,9160,9160,9160,9160,24
|
|
20250124,140600,2945345660,9160,9140,9160,9140,18
|
|
20250124,140500,2945181100,9160,9160,9160,9160,100
|
|
20250124,140400,2944265100,9160,9160,9160,9160,0
|
|
20250124,140300,2944265100,9160,9150,9160,9150,41
|
|
20250124,140200,2943889940,9150,9150,9150,9140,1782
|
|
20250124,140100,2927586700,9150,9160,9160,9150,53
|
|
20250124,140000,2927101720,9160,9150,9170,9150,52
|
|
20250124,135900,2926625870,9170,9160,9170,9160,13
|
|
20250124,135800,2926506770,9170,9170,9170,9170,5
|
|
20250124,135700,2926460920,9170,9150,9170,9150,3061
|
|
20250124,135600,2898407260,9150,9140,9150,9140,721
|
|
20250124,135500,2891810120,9140,9140,9140,9140,5
|
|
20250124,135400,2891764420,9150,9150,9150,9150,251
|
|
20250124,135300,2889467770,9150,9150,9150,9150,17
|
|
20250124,135200,2889312220,9150,9150,9150,9150,6
|
|
20250124,135100,2889257320,9160,9160,9160,9160,1
|
|
20250124,135000,2889248160,9160,9140,9160,9140,684
|
|
20250124,134900,2882996380,9140,9140,9140,9130,2897
|
|
20250124,134800,2856517820,9140,9140,9140,9140,100
|
|
20250124,134700,2855603820,9130,9140,9140,9130,73
|
|
20250124,134600,2854937320,9130,9130,9130,9130,3
|
|
20250124,134500,2854909930,9140,9140,9140,9140,1
|
|
20250124,134400,2854900790,9140,9130,9140,9130,2026
|
|
20250124,134300,2836383350,9140,9140,9140,9140,598
|
|
20250124,134200,2830917630,9170,9140,9170,9140,834
|
|
20250124,134100,2823294800,9150,9160,9160,9150,2900
|
|
20250124,134000,2796742330,9170,9170,9180,9170,660
|
|
20250124,133900,2790690120,9170,9170,9180,9170,1210
|
|
20250124,133800,2779592420,9180,9180,9180,9180,52
|
|
20250124,133700,2779115060,9180,9180,9180,9180,192
|
|
20250124,133600,2777352500,9180,9170,9180,9170,1081
|
|
20250124,133500,2767431510,9180,9180,9180,9180,50
|
|
20250124,133400,2766972510,9170,9180,9180,9170,641
|
|
20250124,133300,2761090310,9180,9190,9190,9180,865
|
|
20250124,133200,2753144060,9190,9180,9190,9170,515
|
|
20250124,133100,2748415770,9170,9170,9170,9170,18
|
|
20250124,133000,2748250710,9170,9170,9170,9170,27
|
|
20250124,132900,2748003120,9170,9160,9170,9160,32
|
|
20250124,132800,2747709690,9190,9180,9190,9180,1604
|
|
20250124,132700,2732971440,9160,9190,9190,9160,555
|
|
20250124,132600,2727880820,9190,9190,9190,9190,1481
|
|
20250124,132500,2714270430,9200,9170,9200,9160,8961
|
|
20250124,132400,2632046790,9170,9170,9170,9170,2
|
|
20250124,132300,2632028450,9180,9160,9180,9160,34
|
|
20250124,132200,2631716970,9160,9180,9180,9160,2395
|
|
20250124,132100,2609744530,9190,9190,9190,9190,519
|
|
20250124,132000,2604974920,9180,9190,9190,9180,3542
|
|
20250124,131900,2572434140,9190,9180,9190,9170,3203
|
|
20250124,131800,2543030020,9180,9170,9190,9170,157
|
|
20250124,131700,2541589660,9180,9190,9190,9180,329
|
|
20250124,131600,2538567150,9170,9170,9190,9170,6490
|
|
20250124,131500,2478997640,9170,9160,9180,9160,2754
|
|
20250124,131400,2453729820,9160,9160,9160,9160,1108
|
|
20250124,131300,2443580540,9160,9140,9170,9140,3448
|
|
20250124,131200,2412000590,9140,9140,9140,9140,414
|
|
20250124,131100,2408216630,9130,9130,9130,9130,1485
|
|
20250124,131000,2394658580,9130,9130,9130,9130,0
|
|
20250124,130900,2394658580,9130,9120,9130,9120,1341
|
|
20250124,130800,2382417390,9120,9110,9120,9110,243
|
|
20250124,130700,2380201400,9110,9100,9110,9100,307
|
|
20250124,130600,2377406660,9100,9090,9100,9090,4
|
|
20250124,130500,2377370290,9080,9090,9090,9080,53
|
|
20250124,130400,2376888550,9080,9080,9080,9080,197
|
|
20250124,130300,2375099790,9080,9120,9120,9080,763
|
|
20250124,130200,2368162930,9120,9120,9120,9120,2
|
|
20250124,130100,2368144690,9120,9120,9120,9120,98
|
|
20250124,130000,2367250930,9120,9130,9130,9120,273
|
|
20250124,125900,2364761160,9130,9130,9140,9130,1076
|
|
20250124,125800,2354937270,9130,9130,9130,9130,43
|
|
20250124,125700,2354544680,9130,9130,9130,9130,509
|
|
20250124,125600,2349897510,9130,9130,9130,9130,796
|
|
20250124,125500,2342630030,9130,9130,9130,9130,0
|
|
20250124,125400,2342630030,9130,9130,9130,9130,1
|
|
20250124,125300,2342620900,9130,9110,9130,9110,4362
|
|
20250124,125200,2302830190,9110,9110,9110,9110,0
|
|
20250124,125100,2302830190,9110,9120,9120,9080,102
|
|
20250124,125000,2301903680,9100,9110,9110,9100,1742
|
|
20250124,124900,2286034900,9130,9130,9130,9130,1
|
|
20250124,124800,2286025770,9120,9120,9120,9120,500
|
|
20250124,124700,2281465770,9130,9130,9130,9130,244
|
|
20250124,124600,2279238050,9130,9130,9130,9130,0
|
|
20250124,124500,2279238050,9130,9120,9140,9120,2589
|
|
20250124,124400,2255602610,9110,9110,9110,9110,500
|
|
20250124,124300,2251047610,9120,9120,9120,9120,25
|
|
20250124,124200,2250819610,9120,9120,9120,9120,0
|
|
20250124,124100,2250819610,9120,9120,9120,9120,0
|
|
20250124,124000,2250819610,9120,9120,9120,9120,8
|
|
20250124,123900,2250746650,9120,9130,9140,9120,3040
|
|
20250124,123800,2222962420,9100,9120,9140,9100,580
|
|
20250124,123700,2217664860,9120,9110,9120,9110,2809
|
|
20250124,123600,2192071580,9110,9100,9110,9090,1398
|
|
20250124,123500,2179340350,9120,9090,9120,9090,1006
|
|
20250124,123400,2170185720,9090,9080,9090,9070,1575
|
|
20250124,123300,2155894340,9070,9100,9100,9070,234
|
|
20250124,123200,2153770490,9080,9080,9080,9080,300
|
|
20250124,123100,2151046490,9080,9070,9080,9070,687
|
|
20250124,123000,2144814530,9070,9080,9080,9070,623
|
|
20250124,122900,2139159790,9080,9090,9090,9080,509
|
|
20250124,122800,2134537660,9090,9090,9090,9080,1051
|
|
20250124,122700,2124991070,9100,9100,9100,9100,112
|
|
20250124,122600,2123971870,9100,9120,9120,9100,510
|
|
20250124,122500,2119328670,9120,9130,9130,9120,724
|
|
20250124,122400,2112718560,9160,9120,9160,9120,17
|
|
20250124,122300,2112562960,9130,9130,9160,9120,2583
|
|
20250124,122200,2088923530,9120,9120,9160,9120,2201
|
|
20250124,122100,2068850370,9150,9120,9150,9100,2237
|
|
20250124,122000,2048418110,9130,9130,9130,9130,5
|
|
20250124,121900,2048372460,9150,9130,9150,9130,1188
|
|
20250124,121800,2037503740,9150,9150,9150,9150,1253
|
|
20250124,121700,2026038790,9150,9100,9150,9100,531
|
|
20250124,121600,2021206640,9090,9150,9150,9090,119
|
|
20250124,121500,2020118390,9140,9110,9140,9110,5226
|
|
20250124,121400,1972414940,9110,9110,9110,9110,0
|
|
20250124,121300,1972414940,9110,9110,9110,9110,109
|
|
20250124,121200,1971421950,9110,9090,9110,9090,1019
|
|
20250124,121100,1962148970,9100,9100,9100,9100,0
|
|
20250124,121000,1962148970,9100,9100,9100,9100,0
|
|
20250124,120900,1962148970,9100,9100,9100,9100,50
|
|
20250124,120800,1961693970,9100,9090,9100,9090,736
|
|
20250124,120700,1954996570,9090,9090,9090,9090,434
|
|
20250124,120600,1951051510,9090,9100,9100,9090,1897
|
|
20250124,120500,1933805040,9100,9050,9100,9050,13444
|
|
20250124,120400,1811802270,9050,9020,9050,9020,2004
|
|
20250124,120300,1793666800,9020,9020,9020,9020,609
|
|
20250124,120200,1788173620,9020,9020,9020,9020,10
|
|
20250124,120100,1788083420,9020,9020,9020,9020,2
|
|
20250124,120000,1788065380,9020,9040,9040,9020,64
|
|
20250124,115900,1787488070,9050,9050,9050,9050,17
|
|
20250124,115800,1787334220,9020,9020,9020,9020,200
|
|
20250124,115700,1785530220,9020,9020,9020,9020,50
|
|
20250124,115600,1785079220,9010,9010,9010,9010,2
|
|
20250124,115500,1785061200,9060,9050,9060,9050,2015
|
|
20250124,115400,1766825300,9060,9050,9060,9050,4000
|
|
20250124,115300,1730595300,9050,9050,9050,9050,0
|
|
20250124,115200,1730595300,9050,9050,9050,9050,56
|
|
20250124,115100,1730088500,9050,9020,9050,9020,3000
|
|
20250124,115000,1702951700,9020,9020,9020,9020,6
|
|
20250124,114900,1702897580,9010,9010,9010,9010,10
|
|
20250124,114800,1702807480,9010,9010,9010,9010,7
|
|
20250124,114700,1702744410,9010,9020,9020,9010,180
|
|
20250124,114600,1701122300,9020,9020,9020,9020,0
|
|
20250124,114500,1701122300,9020,9020,9020,9020,0
|
|
20250124,114400,1701122300,9020,9010,9020,9010,56
|
|
20250124,114300,1700617480,9020,9020,9020,9020,459
|
|
20250124,114200,1696477300,9020,9010,9020,9010,340
|
|
20250124,114100,1693413500,9020,9020,9020,9020,100
|
|
20250124,114000,1692511500,9020,9020,9020,9020,0
|
|
20250124,113900,1692511500,9020,9020,9020,9010,671
|
|
20250124,113800,1686463100,9020,9020,9020,9020,3
|
|
20250124,113700,1686436040,9020,9030,9030,9020,1316
|
|
20250124,113600,1674557560,9040,9040,9040,9040,29
|
|
20250124,113500,1674295400,9030,9030,9030,9030,8
|
|
20250124,113400,1674223160,9030,9030,9030,9030,100
|
|
20250124,113300,1673320160,9050,9050,9050,9050,1
|
|
20250124,113200,1673311110,9040,9040,9040,9040,1
|
|
20250124,113100,1673302070,9040,9040,9040,9040,21
|
|
20250124,113000,1673112230,9030,9050,9050,9030,318
|
|
20250124,112900,1670237920,9050,9050,9050,9050,142
|
|
20250124,112800,1668952820,9030,9050,9050,9030,267
|
|
20250124,112700,1666539310,9080,9080,9080,9080,1
|
|
20250124,112600,1666530230,9050,9060,9080,9050,1038
|
|
20250124,112500,1657118240,9070,9070,9070,9070,0
|
|
20250124,112400,1657118240,9070,9060,9070,9060,517
|
|
20250124,112300,1652434210,9050,9030,9050,9030,326
|
|
20250124,112200,1649490410,9030,9020,9030,9020,397
|
|
20250124,112100,1645909440,9020,9050,9050,9020,889
|
|
20250124,112000,1637881580,9050,9030,9050,9030,4374
|
|
20250124,111900,1598335420,9030,9030,9030,9030,0
|
|
20250124,111800,1598335420,9030,9030,9030,9030,3
|
|
20250124,111700,1598308330,9030,9030,9030,9030,5
|
|
20250124,111600,1598263180,9030,9040,9040,9030,1393
|
|
20250124,111500,1585679390,9050,9050,9050,9050,10
|
|
20250124,111400,1585588890,9050,9050,9050,9050,1
|
|
20250124,111300,1585579840,9040,9040,9040,9040,95
|
|
20250124,111200,1584721040,9040,9040,9040,9040,0
|
|
20250124,111100,1584721040,9040,9040,9040,9040,78
|
|
20250124,111000,1584015920,9040,9040,9040,9040,1
|
|
20250124,110900,1584006880,9050,9040,9050,9040,97
|
|
20250124,110800,1583129790,9050,9050,9050,9050,11
|
|
20250124,110700,1583030240,9050,9050,9050,9050,802
|
|
20250124,110600,1575772140,9050,9050,9050,9050,0
|
|
20250124,110500,1575772140,9050,9050,9050,9050,0
|
|
20250124,110400,1575772140,9050,9040,9050,9040,1495
|
|
20250124,110300,1562242400,9050,9050,9050,9050,0
|
|
20250124,110200,1562242400,9050,9050,9050,9050,100
|
|
20250124,110100,1561337400,9050,9040,9050,9010,108
|
|
20250124,110000,1560361250,9020,9020,9020,9020,0
|
|
20250124,105900,1560361250,9020,9030,9030,9020,1000
|
|
20250124,105800,1551341240,9020,9020,9020,9020,24
|
|
20250124,105700,1551124760,9060,9060,9060,9060,0
|
|
20250124,105600,1551124760,9060,9020,9060,9020,12
|
|
20250124,105500,1551016440,9020,9020,9020,9020,0
|
|
20250124,105400,1551016440,9020,9020,9020,9020,6
|
|
20250124,105300,1550962320,9080,9080,9080,9080,0
|
|
20250124,105200,1550962320,9080,9030,9080,9020,4501
|
|
20250124,105100,1510292900,9020,9020,9030,9020,151
|
|
20250124,105000,1508930540,9030,9030,9030,9030,33
|
|
20250124,104900,1508632550,9030,9030,9030,9020,502
|
|
20250124,104800,1504103550,9020,9050,9060,9020,1377
|
|
20250124,104700,1491640130,9050,9050,9050,9050,0
|
|
20250124,104600,1491640130,9050,9010,9050,9010,8377
|
|
20250124,104500,1416093100,9010,9010,9010,9010,0
|
|
20250124,104400,1416093100,9010,9010,9010,9010,511
|
|
20250124,104300,1411488990,9000,9000,9000,9000,0
|
|
20250124,104200,1411488990,9000,8980,9000,8980,4098
|
|
20250124,104100,1374652630,8980,8980,8980,8980,96
|
|
20250124,104000,1373790550,8980,8980,8980,8980,305
|
|
20250124,103900,1371051650,8980,8980,8980,8980,488
|
|
20250124,103800,1366669410,8980,9000,9000,8980,993
|
|
20250124,103700,1357741920,9000,9010,9010,9000,24
|
|
20250124,103600,1357525840,9020,9020,9020,9020,0
|
|
20250124,103500,1357525840,9020,9020,9020,9020,10
|
|
20250124,103400,1357435640,9020,9020,9020,9020,35
|
|
20250124,103300,1357119940,9020,9020,9020,9020,1
|
|
20250124,103200,1357110920,9030,9020,9030,9000,5
|
|
20250124,103100,1357065840,9020,9020,9020,9020,4
|
|
20250124,103000,1357029760,9000,9020,9020,8990,1003
|
|
20250124,102900,1348012540,8990,9000,9000,8990,100
|
|
20250124,102800,1347113320,9020,9020,9020,9020,0
|
|
20250124,102700,1347113320,9020,8990,9020,8990,1869
|
|
20250124,102600,1330284940,8990,9010,9010,8990,31
|
|
20250124,102500,1330005670,9010,9020,9030,8980,5308
|
|
20250124,102400,1282270240,9020,9020,9020,9020,2
|
|
20250124,102300,1282252200,9020,9020,9020,9020,52
|
|
20250124,102200,1281783160,9010,9010,9010,9010,836
|
|
20250124,102100,1274250800,9010,9010,9010,9010,10
|
|
20250124,102000,1274160700,9010,8990,9010,8990,836
|
|
20250124,101900,1266636770,8990,8990,8990,8980,390
|
|
20250124,101800,1263132880,8990,8970,8990,8970,112
|
|
20250124,101700,1262126200,8970,8970,8970,8970,1076
|
|
20250124,101600,1252474480,8990,8990,8990,8980,1165
|
|
20250124,101500,1242011130,8990,8990,8990,8980,6303
|
|
20250124,101400,1185408830,8990,8990,9000,8990,3
|
|
20250124,101300,1185381850,8990,8990,8990,8990,55
|
|
20250124,101200,1184887400,9000,8990,9000,8990,104
|
|
20250124,101100,1183952390,8990,8990,8990,8990,211
|
|
20250124,101000,1182055500,8990,9000,9000,8990,1065
|
|
20250124,100900,1172479350,9000,9000,9000,8990,1334
|
|
20250124,100800,1160484570,9000,9000,9000,8990,19
|
|
20250124,100700,1160313730,9000,9000,9000,9000,7
|
|
20250124,100600,1160250730,8990,8990,8990,8990,144
|
|
20250124,100500,1158956170,8990,9000,9000,8990,1502
|
|
20250124,100400,1145453140,9010,9010,9010,9010,1
|
|
20250124,100300,1145444130,8990,8990,8990,8990,21
|
|
20250124,100200,1145255340,8990,8990,9000,8990,142
|
|
20250124,100100,1143977640,9010,8990,9010,8990,247
|
|
20250124,100000,1141757090,8990,8990,8990,8990,52
|
|
20250124,095900,1141289610,9020,9020,9020,9020,2
|
|
20250124,095800,1141271570,9020,9010,9020,9010,300
|
|
20250124,095700,1138566140,9020,9000,9020,9000,431
|
|
20250124,095600,1134684320,8980,8980,8980,8980,31
|
|
20250124,095500,1134405940,8980,8990,8990,8980,130
|
|
20250124,095400,1133237690,8990,8990,8990,8990,20
|
|
20250124,095300,1133057890,8990,9000,9000,8980,1642
|
|
20250124,095200,1118308520,9000,8980,9000,8980,315
|
|
20250124,095100,1115478300,8980,9010,9030,8980,2722
|
|
20250124,095000,1090967540,9020,9010,9020,9010,326
|
|
20250124,094900,1088028280,9010,9020,9020,9010,1056
|
|
20250124,094800,1078504230,9020,9030,9030,9020,160
|
|
20250124,094700,1077059850,9030,9030,9030,9030,120
|
|
20250124,094600,1075976250,9050,9020,9050,9020,1295
|
|
20250124,094500,1064280860,9040,9040,9040,9040,5
|
|
20250124,094400,1064235660,9040,9020,9040,9020,134
|
|
20250124,094300,1063026190,9020,9020,9020,9020,78
|
|
20250124,094200,1062322630,9020,9010,9020,9010,134
|
|
20250124,094100,1061114390,9010,9000,9010,9000,202
|
|
20250124,094000,1059296340,9000,9000,9000,8980,2181
|
|
20250124,093900,1039688770,8980,8990,8990,8980,104
|
|
20250124,093800,1038754830,8980,8990,9020,8980,210
|
|
20250124,093700,1036861070,8970,8960,8980,8960,4230
|
|
20250124,093600,998908340,8970,8970,8980,8960,2180
|
|
20250124,093500,979363400,8970,8980,8980,8970,2962
|
|
20250124,093400,952783280,8980,9030,9030,8980,1843
|
|
20250124,093300,936217260,9030,9030,9030,9030,4
|
|
20250124,093200,936181140,8990,8990,9030,8980,1322
|
|
20250124,093100,924298160,9030,9010,9060,8990,2376
|
|
20250124,093000,902918700,9000,9050,9060,9000,3157
|
|
20250124,092900,874478480,9070,9070,9070,9070,1
|
|
20250124,092800,874469410,9000,9050,9080,9000,8392
|
|
20250124,092700,798811980,9050,9040,9090,9040,151
|
|
20250124,092600,797445890,9040,9040,9080,9030,141
|
|
20250124,092500,796171060,9020,9040,9040,9020,2000
|
|
20250124,092400,778113430,9090,9040,9090,9040,3336
|
|
20250124,092300,747828570,9010,9030,9030,9010,74
|
|
20250124,092200,747161810,9000,9000,9030,9000,3756
|
|
20250124,092100,713342980,9000,9020,9030,8990,3479
|
|
20250124,092000,682003570,9020,9000,9020,9000,223
|
|
20250124,091900,679992390,9000,9000,9010,9000,1242
|
|
20250124,091800,668813890,9000,9020,9030,8980,490
|
|
20250124,091700,664392110,9030,8990,9030,8970,2653
|
|
20250124,091600,640559450,9000,8980,9010,8980,842
|
|
20250124,091500,632997030,8970,9000,9200,8970,9919
|
|
20250124,091400,543207850,9000,9020,9030,8990,6413
|
|
20250124,091300,485436010,9030,9060,9060,9030,6666
|
|
20250124,091200,425172880,9050,9090,9100,9050,6489
|
|
20250124,091100,366303120,9140,9090,9140,9080,3242
|
|
20250124,091000,336814670,9080,9110,9110,9080,900
|
|
20250124,090900,328634670,9110,9110,9130,9110,384
|
|
20250124,090800,325132430,9110,9110,9110,9080,688
|
|
20250124,090700,318865350,9070,9080,9080,9070,3089
|
|
20250124,090600,290826310,9080,9120,9130,9080,5121
|
|
20250124,090500,244300030,9120,9200,9200,9120,8453
|
|
20250124,090400,166990830,9170,9170,9190,9160,6764
|
|
20250124,090300,104964140,9150,9120,9160,9120,2548
|
|
20250124,090200,81687830,9120,9080,9130,9080,527
|
|
20250124,090100,76877420,9090,9140,9140,9090,239
|
|
20250124,090000,74701920,9120,9080,9120,9080,8202
|