621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,191800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,191700,1612954530,9800,9800,9800,9800,0
|
|
20250103,191600,1612954530,9800,9800,9800,9800,0
|
|
20250103,191500,1612954530,9800,9800,9800,9800,0
|
|
20250103,191400,1612954530,9800,9800,9800,9800,0
|
|
20250103,191300,1612954530,9800,9800,9800,9800,0
|
|
20250103,191200,1612954530,9800,9800,9800,9800,0
|
|
20250103,191100,1612954530,9800,9800,9800,9800,0
|
|
20250103,191000,1612954530,9800,9800,9800,9800,0
|
|
20250103,190900,1612954530,9800,9800,9800,9800,0
|
|
20250103,190800,1612954530,9800,9800,9800,9800,0
|
|
20250103,190700,1612954530,9800,9800,9800,9800,0
|
|
20250103,190600,1612954530,9800,9800,9800,9800,0
|
|
20250103,190500,1612954530,9800,9800,9800,9800,0
|
|
20250103,190400,1612954530,9800,9800,9800,9800,0
|
|
20250103,190300,1612954530,9800,9800,9800,9800,0
|
|
20250103,190200,1612954530,9800,9800,9800,9800,0
|
|
20250103,190100,1612954530,9800,9800,9800,9800,0
|
|
20250103,190000,1612954530,9800,9800,9800,9800,0
|
|
20250103,185900,1612954530,9800,9800,9800,9800,0
|
|
20250103,185800,1612954530,9800,9800,9800,9800,0
|
|
20250103,185700,1612954530,9800,9800,9800,9800,0
|
|
20250103,185600,1612954530,9800,9800,9800,9800,0
|
|
20250103,185500,1612954530,9800,9800,9800,9800,0
|
|
20250103,185400,1612954530,9800,9800,9800,9800,0
|
|
20250103,185300,1612954530,9800,9800,9800,9800,0
|
|
20250103,185200,1612954530,9800,9800,9800,9800,0
|
|
20250103,185100,1612954530,9800,9800,9800,9800,0
|
|
20250103,185000,1612954530,9800,9800,9800,9800,0
|
|
20250103,184900,1612954530,9800,9800,9800,9800,0
|
|
20250103,184800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,184700,1612954530,9800,9800,9800,9800,0
|
|
20250103,184600,1612954530,9800,9800,9800,9800,0
|
|
20250103,184500,1612954530,9800,9800,9800,9800,0
|
|
20250103,184400,1612954530,9800,9800,9800,9800,0
|
|
20250103,184300,1612954530,9800,9800,9800,9800,0
|
|
20250103,184200,1612954530,9800,9800,9800,9800,0
|
|
20250103,184100,1612954530,9800,9800,9800,9800,0
|
|
20250103,184000,1612954530,9800,9800,9800,9800,0
|
|
20250103,183900,1612954530,9800,9800,9800,9800,0
|
|
20250103,183800,1612954530,9800,9800,9800,9800,0
|
|
20250103,183700,1612954530,9800,9800,9800,9800,0
|
|
20250103,183600,1612954530,9800,9800,9800,9800,0
|
|
20250103,183500,1612954530,9800,9800,9800,9800,0
|
|
20250103,183400,1612954530,9800,9800,9800,9800,0
|
|
20250103,183300,1612954530,9800,9800,9800,9800,0
|
|
20250103,183200,1612954530,9800,9800,9800,9800,0
|
|
20250103,183100,1612954530,9800,9800,9800,9800,0
|
|
20250103,183000,1612954530,9800,9800,9800,9800,0
|
|
20250103,182900,1612954530,9800,9800,9800,9800,0
|
|
20250103,182800,1612954530,9800,9800,9800,9800,0
|
|
20250103,182700,1612954530,9800,9800,9800,9800,0
|
|
20250103,182600,1612954530,9800,9800,9800,9800,0
|
|
20250103,182500,1612954530,9800,9800,9800,9800,0
|
|
20250103,182400,1612954530,9800,9800,9800,9800,0
|
|
20250103,182300,1612954530,9800,9800,9800,9800,0
|
|
20250103,182200,1612954530,9800,9800,9800,9800,0
|
|
20250103,182100,1612954530,9800,9800,9800,9800,0
|
|
20250103,182000,1612954530,9800,9800,9800,9800,0
|
|
20250103,181900,1612954530,9800,9800,9800,9800,0
|
|
20250103,181800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,181700,1612954530,9800,9800,9800,9800,0
|
|
20250103,181600,1612954530,9800,9800,9800,9800,0
|
|
20250103,181500,1612954530,9800,9800,9800,9800,0
|
|
20250103,181400,1612954530,9800,9800,9800,9800,0
|
|
20250103,181300,1612954530,9800,9800,9800,9800,0
|
|
20250103,181200,1612954530,9800,9800,9800,9800,0
|
|
20250103,181100,1612954530,9800,9800,9800,9800,0
|
|
20250103,181000,1612954530,9800,9800,9800,9800,0
|
|
20250103,180900,1612954530,9800,9800,9800,9800,0
|
|
20250103,180800,1612954530,9800,9800,9800,9800,0
|
|
20250103,180700,1612954530,9800,9800,9800,9800,0
|
|
20250103,180600,1612954530,9800,9800,9800,9800,0
|
|
20250103,180500,1612954530,9800,9800,9800,9800,0
|
|
20250103,180400,1612954530,9800,9800,9800,9800,0
|
|
20250103,180300,1612954530,9800,9800,9800,9800,0
|
|
20250103,180200,1612954530,9800,9800,9800,9800,0
|
|
20250103,180100,1612954530,9800,9800,9800,9800,0
|
|
20250103,180000,1612954530,9800,9800,9800,9800,0
|
|
20250103,175900,1612954530,9800,9800,9800,9800,0
|
|
20250103,175800,1612954530,9800,9800,9800,9800,0
|
|
20250103,175700,1612954530,9800,9800,9800,9800,0
|
|
20250103,175600,1612954530,9800,9800,9800,9800,0
|
|
20250103,175500,1612954530,9800,9800,9800,9800,0
|
|
20250103,175400,1612954530,9800,9800,9800,9800,0
|
|
20250103,175300,1612954530,9800,9800,9800,9800,0
|
|
20250103,175200,1612954530,9800,9800,9800,9800,0
|
|
20250103,175100,1612954530,9800,9800,9800,9800,0
|
|
20250103,175000,1612954530,9800,9800,9800,9800,0
|
|
20250103,174900,1612954530,9800,9800,9800,9800,0
|
|
20250103,174800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,174700,1612954530,9800,9800,9800,9800,0
|
|
20250103,174600,1612954530,9800,9800,9800,9800,0
|
|
20250103,174500,1612954530,9800,9800,9800,9800,0
|
|
20250103,174400,1612954530,9800,9800,9800,9800,0
|
|
20250103,174300,1612954530,9800,9800,9800,9800,0
|
|
20250103,174200,1612954530,9800,9800,9800,9800,0
|
|
20250103,174100,1612954530,9800,9800,9800,9800,0
|
|
20250103,174000,1612954530,9800,9800,9800,9800,0
|
|
20250103,173900,1612954530,9800,9800,9800,9800,0
|
|
20250103,173800,1612954530,9800,9800,9800,9800,0
|
|
20250103,173700,1612954530,9800,9800,9800,9800,0
|
|
20250103,173600,1612954530,9800,9800,9800,9800,0
|
|
20250103,173500,1612954530,9800,9800,9800,9800,0
|
|
20250103,173400,1612954530,9800,9800,9800,9800,0
|
|
20250103,173300,1612954530,9800,9800,9800,9800,0
|
|
20250103,173200,1612954530,9800,9800,9800,9800,0
|
|
20250103,173100,1612954530,9800,9800,9800,9800,0
|
|
20250103,173000,1612954530,9800,9800,9800,9800,0
|
|
20250103,172900,1612954530,9800,9800,9800,9800,0
|
|
20250103,172800,1612954530,9800,9800,9800,9800,0
|
|
20250103,172700,1612954530,9800,9800,9800,9800,0
|
|
20250103,172600,1612954530,9800,9800,9800,9800,0
|
|
20250103,172500,1612954530,9800,9800,9800,9800,0
|
|
20250103,172400,1612954530,9800,9800,9800,9800,0
|
|
20250103,172300,1612954530,9800,9800,9800,9800,0
|
|
20250103,172200,1612954530,9800,9800,9800,9800,0
|
|
20250103,172100,1612954530,9800,9800,9800,9800,0
|
|
20250103,172000,1612954530,9800,9800,9800,9800,0
|
|
20250103,171900,1612954530,9800,9800,9800,9800,0
|
|
20250103,171800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,171700,1612954530,9800,9800,9800,9800,0
|
|
20250103,171600,1612954530,9800,9800,9800,9800,0
|
|
20250103,171500,1612954530,9800,9800,9800,9800,0
|
|
20250103,171400,1612954530,9800,9800,9800,9800,0
|
|
20250103,171300,1612954530,9800,9800,9800,9800,0
|
|
20250103,171200,1612954530,9800,9800,9800,9800,0
|
|
20250103,171100,1612954530,9800,9800,9800,9800,0
|
|
20250103,171000,1612954530,9800,9800,9800,9800,0
|
|
20250103,170900,1612954530,9800,9800,9800,9800,0
|
|
20250103,170800,1612954530,9800,9800,9800,9800,0
|
|
20250103,170700,1612954530,9800,9800,9800,9800,0
|
|
20250103,170600,1612954530,9800,9800,9800,9800,0
|
|
20250103,170500,1612954530,9800,9800,9800,9800,0
|
|
20250103,170400,1612954530,9800,9800,9800,9800,0
|
|
20250103,170300,1612954530,9800,9800,9800,9800,0
|
|
20250103,170200,1612954530,9800,9800,9800,9800,0
|
|
20250103,170100,1612954530,9800,9800,9800,9800,0
|
|
20250103,170000,1612954530,9800,9800,9800,9800,0
|
|
20250103,165900,1612954530,9800,9800,9800,9800,0
|
|
20250103,165800,1612954530,9800,9800,9800,9800,0
|
|
20250103,165700,1612954530,9800,9800,9800,9800,0
|
|
20250103,165600,1612954530,9800,9800,9800,9800,0
|
|
20250103,165500,1612954530,9800,9800,9800,9800,0
|
|
20250103,165400,1612954530,9800,9800,9800,9800,0
|
|
20250103,165300,1612954530,9800,9800,9800,9800,0
|
|
20250103,165200,1612954530,9800,9800,9800,9800,0
|
|
20250103,165100,1612954530,9800,9800,9800,9800,0
|
|
20250103,165000,1612954530,9800,9800,9800,9800,0
|
|
20250103,164900,1612954530,9800,9800,9800,9800,0
|
|
20250103,164800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,164700,1612954530,9800,9800,9800,9800,0
|
|
20250103,164600,1612954530,9800,9800,9800,9800,0
|
|
20250103,164500,1612954530,9800,9800,9800,9800,0
|
|
20250103,164400,1612954530,9800,9800,9800,9800,0
|
|
20250103,164300,1612954530,9800,9800,9800,9800,0
|
|
20250103,164200,1612954530,9800,9800,9800,9800,0
|
|
20250103,164100,1612954530,9800,9800,9800,9800,0
|
|
20250103,164000,1612954530,9800,9800,9800,9800,0
|
|
20250103,163900,1612954530,9800,9800,9800,9800,0
|
|
20250103,163800,1612954530,9800,9800,9800,9800,0
|
|
20250103,163700,1612954530,9800,9800,9800,9800,0
|
|
20250103,163600,1612954530,9800,9800,9800,9800,0
|
|
20250103,163500,1612954530,9800,9800,9800,9800,0
|
|
20250103,163400,1612954530,9800,9800,9800,9800,0
|
|
20250103,163300,1612954530,9800,9800,9800,9800,0
|
|
20250103,163200,1612954530,9800,9800,9800,9800,0
|
|
20250103,163100,1612954530,9800,9800,9800,9800,0
|
|
20250103,163000,1612954530,9800,9800,9800,9800,0
|
|
20250103,162900,1612954530,9800,9800,9800,9800,0
|
|
20250103,162800,1612954530,9800,9800,9800,9800,0
|
|
20250103,162700,1612954530,9800,9800,9800,9800,0
|
|
20250103,162600,1612954530,9800,9800,9800,9800,0
|
|
20250103,162500,1612954530,9800,9800,9800,9800,0
|
|
20250103,162400,1612954530,9800,9800,9800,9800,0
|
|
20250103,162300,1612954530,9800,9800,9800,9800,0
|
|
20250103,162200,1612954530,9800,9800,9800,9800,0
|
|
20250103,162100,1612954530,9800,9800,9800,9800,0
|
|
20250103,162000,1612954530,9800,9800,9800,9800,0
|
|
20250103,161900,1612954530,9800,9800,9800,9800,0
|
|
20250103,161800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,161700,1612954530,9800,9800,9800,9800,0
|
|
20250103,161600,1612954530,9800,9800,9800,9800,0
|
|
20250103,161500,1612954530,9800,9800,9800,9800,0
|
|
20250103,161400,1612954530,9800,9800,9800,9800,0
|
|
20250103,161300,1612954530,9800,9800,9800,9800,0
|
|
20250103,161200,1612954530,9800,9800,9800,9800,0
|
|
20250103,161100,1612954530,9800,9800,9800,9800,0
|
|
20250103,161000,1612954530,9800,9800,9800,9800,0
|
|
20250103,160900,1612954530,9800,9800,9800,9800,0
|
|
20250103,160800,1612954530,9800,9800,9800,9800,0
|
|
20250103,160700,1612954530,9800,9800,9800,9800,0
|
|
20250103,160600,1612954530,9800,9800,9800,9800,0
|
|
20250103,160500,1612954530,9800,9800,9800,9800,0
|
|
20250103,160400,1612954530,9800,9800,9800,9800,0
|
|
20250103,160300,1612954530,9800,9800,9800,9800,0
|
|
20250103,160200,1612954530,9800,9800,9800,9800,0
|
|
20250103,160100,1612954530,9800,9800,9800,9800,0
|
|
20250103,160000,1612954530,9800,9800,9800,9800,0
|
|
20250103,155900,1612954530,9800,9800,9800,9800,0
|
|
20250103,155800,1612954530,9800,9800,9800,9800,0
|
|
20250103,155700,1612954530,9800,9800,9800,9800,0
|
|
20250103,155600,1612954530,9800,9800,9800,9800,0
|
|
20250103,155500,1612954530,9800,9800,9800,9800,0
|
|
20250103,155400,1612954530,9800,9800,9800,9800,0
|
|
20250103,155300,1612954530,9800,9800,9800,9800,0
|
|
20250103,155200,1612954530,9800,9800,9800,9800,0
|
|
20250103,155100,1612954530,9800,9800,9800,9800,0
|
|
20250103,155000,1612954530,9800,9800,9800,9800,0
|
|
20250103,154900,1612954530,9800,9800,9800,9800,0
|
|
20250103,154800,1612954530,9800,9800,9800,9800,5900
|
|
20250103,154700,1612954530,9800,9800,9800,9800,0
|
|
20250103,154600,1612954530,9800,9800,9800,9800,0
|
|
20250103,154500,1612954530,9800,9800,9800,9800,0
|
|
20250103,154400,1612954530,9800,9800,9800,9800,0
|
|
20250103,154300,1612954530,9800,9800,9800,9800,0
|
|
20250103,154200,1612954530,9800,9800,9800,9800,0
|
|
20250103,154100,1612954530,9800,9800,9800,9800,0
|
|
20250103,154000,1612954530,9800,9800,9800,9800,0
|
|
20250103,153900,1612954530,9800,9800,9800,9800,0
|
|
20250103,153800,1612954530,9800,9800,9800,9800,0
|
|
20250103,153700,1612954530,9800,9800,9800,9800,0
|
|
20250103,153600,1612954530,9800,9800,9800,9800,0
|
|
20250103,153500,1612954530,9800,9800,9800,9800,0
|
|
20250103,153400,1612954530,9800,9800,9800,9800,0
|
|
20250103,153300,1612954530,9800,9800,9800,9800,0
|
|
20250103,153200,1612954530,9800,9800,9800,9800,0
|
|
20250103,153100,1612954530,9800,9800,9800,9800,0
|
|
20250103,153000,1612954530,9800,9800,9800,9800,5900
|
|
20250103,152900,1555134530,9810,9810,9810,9810,0
|
|
20250103,152800,1555134530,9810,9810,9810,9810,0
|
|
20250103,152700,1555134530,9810,9810,9810,9810,0
|
|
20250103,152600,1555134530,9810,9810,9810,9810,0
|
|
20250103,152500,1555134530,9810,9810,9810,9810,0
|
|
20250103,152400,1555134530,9810,9810,9810,9810,0
|
|
20250103,152300,1555134530,9810,9810,9810,9810,0
|
|
20250103,152200,1555134530,9810,9810,9810,9810,0
|
|
20250103,152100,1555134530,9810,9810,9810,9810,0
|
|
20250103,152000,1555134530,9810,9810,9810,9810,0
|
|
20250103,151900,1555134530,9810,9810,9820,9810,687
|
|
20250103,151800,1548394440,9820,9820,9820,9810,88
|
|
20250103,151700,1547530970,9820,9810,9820,9810,523
|
|
20250103,151600,1542400270,9800,9800,9810,9800,52
|
|
20250103,151500,1541890570,9800,9810,9810,9800,21
|
|
20250103,151400,1541684730,9810,9800,9810,9800,5
|
|
20250103,151300,1541635690,9780,9800,9800,9780,909
|
|
20250103,151200,1532738990,9800,9810,9810,9800,601
|
|
20250103,151100,1526849180,9810,9820,9820,9810,480
|
|
20250103,151000,1522138880,9830,9830,9830,9820,254
|
|
20250103,150900,1519643590,9810,9830,9830,9810,54
|
|
20250103,150800,1519113590,9830,9830,9830,9830,6
|
|
20250103,150700,1519054610,9810,9830,9830,9810,49
|
|
20250103,150600,1518573700,9810,9810,9810,9810,0
|
|
20250103,150500,1518573700,9810,9810,9810,9810,5000
|
|
20250103,150400,1469523700,9830,9810,9830,9810,251
|
|
20250103,150300,1467061370,9830,9810,9830,9810,151
|
|
20250103,150200,1465580040,9810,9810,9810,9810,100
|
|
20250103,150100,1464599040,9810,9810,9810,9810,0
|
|
20250103,150000,1464599040,9810,9830,9830,9810,203
|
|
20250103,145900,1462607550,9830,9810,9830,9810,149
|
|
20250103,145800,1461144880,9810,9810,9810,9810,80
|
|
20250103,145700,1460360080,9830,9810,9830,9810,152
|
|
20250103,145600,1458868940,9810,9810,9810,9810,240
|
|
20250103,145500,1456514540,9810,9820,9820,9810,559
|
|
20250103,145400,1451029160,9830,9830,9840,9830,754
|
|
20250103,145300,1443616850,9830,9830,9830,9830,246
|
|
20250103,145200,1441198670,9840,9840,9840,9840,96
|
|
20250103,145100,1440254030,9840,9840,9840,9840,43
|
|
20250103,145000,1439830910,9840,9840,9840,9840,586
|
|
20250103,144900,1434064670,9820,9820,9820,9820,3
|
|
20250103,144800,1434035210,9820,9820,9820,9820,0
|
|
20250103,144700,1434035210,9820,9820,9820,9820,234
|
|
20250103,144600,1431737330,9820,9820,9820,9820,304
|
|
20250103,144500,1428752050,9820,9820,9830,9820,319
|
|
20250103,144400,1425619150,9810,9820,9820,9810,457
|
|
20250103,144300,1421135950,9820,9820,9820,9820,388
|
|
20250103,144200,1417325790,9820,9830,9830,9820,248
|
|
20250103,144100,1414887970,9840,9840,9840,9840,92
|
|
20250103,144000,1413982690,9840,9840,9840,9840,0
|
|
20250103,143900,1413982690,9840,9840,9840,9840,0
|
|
20250103,143800,1413982690,9840,9840,9840,9840,63
|
|
20250103,143700,1413362770,9840,9840,9840,9840,229
|
|
20250103,143600,1411109410,9840,9840,9840,9840,85
|
|
20250103,143500,1410273010,9840,9840,9840,9840,622
|
|
20250103,143400,1404152530,9840,9840,9840,9840,1
|
|
20250103,143300,1404142690,9840,9840,9840,9840,49
|
|
20250103,143200,1403660530,9840,9840,9840,9840,52
|
|
20250103,143100,1403148850,9840,9840,9840,9840,135
|
|
20250103,143000,1401820450,9840,9840,9840,9840,121
|
|
20250103,142900,1400629810,9840,9840,9840,9840,0
|
|
20250103,142800,1400629810,9840,9840,9840,9840,181
|
|
20250103,142700,1398848770,9850,9850,9850,9850,1
|
|
20250103,142600,1398838920,9850,9850,9850,9850,211
|
|
20250103,142500,1396760570,9860,9860,9860,9860,235
|
|
20250103,142400,1394443470,9860,9860,9860,9860,48
|
|
20250103,142300,1393970190,9860,9860,9860,9860,0
|
|
20250103,142200,1393970190,9860,9860,9860,9860,20
|
|
20250103,142100,1393772990,9850,9860,9860,9850,51
|
|
20250103,142000,1393270620,9860,9860,9860,9860,16
|
|
20250103,141900,1393112860,9850,9850,9850,9850,200
|
|
20250103,141800,1391142860,9860,9870,9870,9860,138
|
|
20250103,141700,1389782040,9870,9870,9870,9870,117
|
|
20250103,141600,1388627250,9870,9870,9870,9870,0
|
|
20250103,141500,1388627250,9870,9870,9870,9870,15
|
|
20250103,141400,1388479200,9850,9850,9850,9850,0
|
|
20250103,141300,1388479200,9850,9850,9850,9850,0
|
|
20250103,141200,1388479200,9850,9850,9850,9850,3
|
|
20250103,141100,1388449650,9850,9860,9860,9850,875
|
|
20250103,141000,1379830120,9870,9870,9870,9870,57
|
|
20250103,140900,1379267530,9860,9860,9860,9860,300
|
|
20250103,140800,1376309530,9860,9870,9870,9860,196
|
|
20250103,140700,1374375970,9860,9860,9860,9860,0
|
|
20250103,140600,1374375970,9860,9870,9870,9860,714
|
|
20250103,140500,1367335010,9870,9870,9870,9870,160
|
|
20250103,140400,1365755810,9870,9870,9870,9870,27
|
|
20250103,140300,1365489320,9870,9870,9870,9870,54
|
|
20250103,140200,1364956340,9860,9870,9870,9860,6018
|
|
20250103,140100,1305609730,9870,9870,9880,9870,149
|
|
20250103,140000,1304139070,9870,9880,9880,9870,288
|
|
20250103,135900,1301295370,9870,9870,9870,9870,200
|
|
20250103,135800,1299321370,9880,9880,9880,9880,148
|
|
20250103,135700,1297859130,9880,9880,9880,9880,64
|
|
20250103,135600,1297226810,9890,9890,9890,9890,48
|
|
20250103,135500,1296752090,9880,9880,9880,9880,0
|
|
20250103,135400,1296752090,9880,9890,9890,9880,123
|
|
20250103,135300,1295536360,9880,9880,9890,9880,971
|
|
20250103,135200,1285937240,9880,9880,9880,9880,70
|
|
20250103,135100,1285245640,9890,9860,9890,9860,92
|
|
20250103,135000,1284338490,9860,9860,9860,9860,0
|
|
20250103,134900,1284338490,9860,9860,9860,9860,1
|
|
20250103,134800,1284328630,9860,9860,9860,9860,0
|
|
20250103,134700,1284328630,9860,9880,9880,9860,10157
|
|
20250103,134600,1184171680,9890,9880,9890,9880,407
|
|
20250103,134500,1180147370,9890,9900,9900,9890,243
|
|
20250103,134400,1177744070,9900,9900,9910,9900,3284
|
|
20250103,134300,1145231990,9910,9910,9910,9910,4
|
|
20250103,134200,1145192350,9910,9930,9930,9910,110
|
|
20250103,134100,1144101190,9900,9900,9900,9900,21
|
|
20250103,134000,1143893290,9900,9900,9940,9900,90
|
|
20250103,133900,1143002130,9900,9940,9940,9900,53
|
|
20250103,133800,1142477310,9900,9910,9940,9900,713
|
|
20250103,133700,1135406820,9920,9930,9930,9920,1740
|
|
20250103,133600,1118139070,9930,9930,9930,9930,1
|
|
20250103,133500,1118129140,9940,9940,9940,9940,148
|
|
20250103,133400,1116658020,9930,9930,9930,9930,194
|
|
20250103,133300,1114731600,9940,9940,9940,9940,20
|
|
20250103,133200,1114532800,9940,9940,9940,9940,49
|
|
20250103,133100,1114045740,9930,9930,9930,9930,58
|
|
20250103,133000,1113469800,9930,9930,9930,9930,0
|
|
20250103,132900,1113469800,9930,9930,9930,9930,0
|
|
20250103,132800,1113469800,9930,9930,9930,9930,82
|
|
20250103,132700,1112655540,9930,9940,9940,9930,1270
|
|
20250103,132600,1100033010,9940,9940,9940,9940,300
|
|
20250103,132500,1097051010,9950,9950,9950,9950,82
|
|
20250103,132400,1096235110,9950,9950,9950,9950,793
|
|
20250103,132300,1088344760,9950,9960,9960,9950,132
|
|
20250103,132200,1087030880,9950,9950,9950,9950,0
|
|
20250103,132100,1087030880,9950,9950,9960,9950,298
|
|
20250103,132000,1084065300,9950,9950,9950,9950,31
|
|
20250103,131900,1083756850,9950,9950,9950,9950,89
|
|
20250103,131800,1082871300,9950,9960,9960,9950,191
|
|
20250103,131700,1080969350,9960,9960,9960,9960,58
|
|
20250103,131600,1080391670,9950,9950,9950,9950,100
|
|
20250103,131500,1079396670,9960,9950,9960,9950,400
|
|
20250103,131400,1075413670,9960,9950,9960,9950,100
|
|
20250103,131300,1074418170,9950,9950,9950,9950,50
|
|
20250103,131200,1073920670,9960,9950,9960,9950,746
|
|
20250103,131100,1066490830,9950,9960,9960,9950,161
|
|
20250103,131000,1064887880,9960,9950,9960,9950,179
|
|
20250103,130900,1063105760,9960,9960,9960,9950,719
|
|
20250103,130800,1055951400,9960,9960,9960,9960,0
|
|
20250103,130700,1055951400,9960,9960,9960,9960,48
|
|
20250103,130600,1055473320,9960,9960,9960,9960,16
|
|
20250103,130500,1055313960,9960,9960,9960,9960,89
|
|
20250103,130400,1054427520,9960,9960,9970,9960,40
|
|
20250103,130300,1054028970,9960,9960,9960,9960,0
|
|
20250103,130200,1054028970,9960,9960,9960,9960,81
|
|
20250103,130100,1053222210,9960,9960,9960,9960,24
|
|
20250103,130000,1052983170,9960,9960,9960,9960,265
|
|
20250103,125900,1050343770,9960,9960,9960,9960,0
|
|
20250103,125800,1050343770,9960,9960,9960,9960,97
|
|
20250103,125700,1049377650,9960,9970,9970,9960,104
|
|
20250103,125600,1048341710,9970,9970,9970,9970,0
|
|
20250103,125500,1048341710,9970,9970,9970,9970,53
|
|
20250103,125400,1047813300,9980,9980,9980,9980,12
|
|
20250103,125300,1047693540,9980,9970,9980,9970,104
|
|
20250103,125200,1046656620,9970,9970,9970,9970,285
|
|
20250103,125100,1043815170,9970,9970,9970,9970,172
|
|
20250103,125000,1042100330,9980,9980,9980,9980,98
|
|
20250103,124900,1041122290,9980,9980,9980,9980,20
|
|
20250103,124800,1040922690,9980,9980,9980,9970,20
|
|
20250103,124700,1040723130,9970,9980,9980,9970,433
|
|
20250103,124600,1036403110,9980,9970,9980,9970,60
|
|
20250103,124500,1035804420,9970,9980,9980,9970,27
|
|
20250103,124400,1035535110,9980,9980,9980,9980,1
|
|
20250103,124300,1035525130,9980,9970,9980,9970,633
|
|
20250103,124200,1029213510,9970,9970,9970,9970,6
|
|
20250103,124100,1029153690,9970,9960,9970,9960,12
|
|
20250103,124000,1029034100,9970,9960,9970,9960,51
|
|
20250103,123900,1028525980,9970,9970,9970,9970,54
|
|
20250103,123800,1027987600,9960,9960,9960,9960,116
|
|
20250103,123700,1026832240,9970,9970,9970,9970,91
|
|
20250103,123600,1025924970,9970,9980,9980,9970,197
|
|
20250103,123500,1023960870,9970,9970,9970,9970,156
|
|
20250103,123400,1022405550,9980,9980,9980,9980,1
|
|
20250103,123300,1022395570,9970,9980,9980,9970,42
|
|
20250103,123200,1021976810,9970,9970,9970,9970,89
|
|
20250103,123100,1021089480,9980,9980,9980,9980,31
|
|
20250103,123000,1020780100,9980,9980,9980,9980,1
|
|
20250103,122900,1020770120,9980,9980,9980,9980,282
|
|
20250103,122800,1017955760,9970,9980,9980,9970,20
|
|
20250103,122700,1017756200,9980,9980,9980,9980,113
|
|
20250103,122600,1016628460,9980,9970,9980,9970,60
|
|
20250103,122500,1016030160,9970,9980,9980,9970,45
|
|
20250103,122400,1015581500,9970,9980,9980,9970,40
|
|
20250103,122300,1015182690,9980,9980,9980,9980,1815
|
|
20250103,122200,997068990,9970,9980,9980,9970,749
|
|
20250103,122100,989600970,9970,9970,9970,9970,2476
|
|
20250103,122000,964915250,9970,9970,9970,9970,50
|
|
20250103,121900,964416750,9970,9960,9970,9960,101
|
|
20250103,121800,963410780,9960,9970,9970,9960,67
|
|
20250103,121700,962742980,9970,9960,9970,9960,224
|
|
20250103,121600,960511930,9970,9960,9970,9960,101
|
|
20250103,121500,959505960,9970,9960,9970,9960,148
|
|
20250103,121400,958031400,9960,9970,9970,9960,173
|
|
20250103,121300,956308310,9970,9960,9970,9960,204
|
|
20250103,121200,954275430,9970,9970,9970,9970,40
|
|
20250103,121100,953876630,9970,9960,9970,9960,474
|
|
20250103,121000,949153850,9960,9970,9970,9960,102
|
|
20250103,120900,948137910,9960,9960,9960,9960,100
|
|
20250103,120800,947141910,9970,9970,9970,9970,49
|
|
20250103,120700,946653380,9970,9970,9970,9970,1
|
|
20250103,120600,946643410,9960,9960,9970,9960,2172
|
|
20250103,120500,925009800,9960,9950,9960,9950,51
|
|
20250103,120400,924502340,9950,9960,9960,9950,1002
|
|
20250103,120300,914531920,9960,9960,9960,9960,1
|
|
20250103,120200,914521960,9960,9960,9960,9960,1
|
|
20250103,120100,914512000,9950,9950,9950,9950,160
|
|
20250103,120000,912920000,9960,9960,9960,9960,1
|
|
20250103,115900,912910040,9950,9960,9960,9950,235
|
|
20250103,115800,910571300,9950,9950,9950,9950,50
|
|
20250103,115700,910073800,9960,9970,9970,9960,60
|
|
20250103,115600,909475720,9970,9970,9970,9970,2
|
|
20250103,115500,909455780,9970,9960,9970,9960,1051
|
|
20250103,115400,898987720,9970,9970,9970,9970,50
|
|
20250103,115300,898489220,9960,9970,9970,9960,26
|
|
20250103,115200,898230150,9960,9960,9960,9960,1
|
|
20250103,115100,898220190,9970,9960,9970,9960,221
|
|
20250103,115000,896019020,9960,9960,9970,9950,741
|
|
20250103,114900,888638990,9970,9970,9970,9970,0
|
|
20250103,114800,888638990,9970,9970,9970,9970,1
|
|
20250103,114700,888629020,9970,9970,9970,9970,49
|
|
20250103,114600,888140490,9970,9960,9970,9960,67
|
|
20250103,114500,887473160,9960,9970,9970,9960,221
|
|
20250103,114400,885271020,9970,9970,9970,9970,10
|
|
20250103,114300,885171320,9970,9970,9970,9960,232
|
|
20250103,114200,882859510,9970,9970,9970,9970,1
|
|
20250103,114100,882849540,9970,9970,9970,9970,0
|
|
20250103,114000,882849540,9970,9950,9970,9950,50
|
|
20250103,113900,882351060,9960,9960,9960,9960,159
|
|
20250103,113800,880767420,9960,9960,9960,9960,921
|
|
20250103,113700,871594260,9960,9950,9960,9950,4
|
|
20250103,113600,871554450,9950,9960,9960,9950,763
|
|
20250103,113500,863962590,9950,9950,9950,9950,0
|
|
20250103,113400,863962590,9950,9950,9960,9950,326
|
|
20250103,113300,860718780,9950,9960,9960,9950,124
|
|
20250103,113200,859484960,9950,9950,9950,9950,0
|
|
20250103,113100,859484960,9950,9960,9960,9950,155
|
|
20250103,113000,857942160,9960,9960,9960,9960,83
|
|
20250103,112900,857115480,9970,9960,9970,9960,41
|
|
20250103,112800,856707110,9960,9960,9970,9960,28
|
|
20250103,112700,856428220,9960,9960,9960,9960,133
|
|
20250103,112600,855103540,9960,9960,9960,9960,250
|
|
20250103,112500,852613540,9960,9960,9960,9960,152
|
|
20250103,112400,851099620,9960,9960,9960,9960,52
|
|
20250103,112300,850581700,9960,9960,9960,9960,598
|
|
20250103,112200,844625620,9960,9970,9970,9960,2
|
|
20250103,112100,844605690,9960,9960,9960,9960,19
|
|
20250103,112000,844416450,9970,9970,9970,9970,1
|
|
20250103,111900,844406480,9960,9970,9970,9960,1001
|
|
20250103,111800,834436510,9960,9960,9960,9960,150
|
|
20250103,111700,832942510,9960,9970,9970,9960,131
|
|
20250103,111600,831637260,9970,9970,9970,9960,112
|
|
20250103,111500,830520720,9970,9960,9970,9950,1105
|
|
20250103,111400,819522390,9970,9960,9970,9960,187
|
|
20250103,111300,817659380,9970,9970,9970,9970,1
|
|
20250103,111200,817649410,9960,9960,9960,9960,5
|
|
20250103,111100,817599610,9960,9960,9960,9960,229
|
|
20250103,111000,815318770,9960,9960,9960,9960,62
|
|
20250103,110900,814701250,9960,9960,9960,9960,203
|
|
20250103,110800,812679370,9970,9960,9970,9960,24
|
|
20250103,110700,812440320,9960,9960,9960,9960,0
|
|
20250103,110600,812440320,9960,9970,9970,9960,625
|
|
20250103,110500,806214310,9970,9970,9970,9960,222
|
|
20250103,110400,804001200,9970,9960,9970,9960,107
|
|
20250103,110300,802934480,9960,9970,9970,9960,1119
|
|
20250103,110200,791778830,9960,9960,9970,9960,422
|
|
20250103,110100,787574650,9960,9960,9960,9960,881
|
|
20250103,110000,778799890,9950,9950,9950,9940,1752
|
|
20250103,105900,761367600,9940,9940,9940,9930,2357
|
|
20250103,105800,737939520,9940,9930,9940,9930,649
|
|
20250103,105700,731489460,9940,9930,9940,9930,101
|
|
20250103,105600,730486520,9940,9940,9940,9930,702
|
|
20250103,105500,723509690,9940,9930,9940,9930,411
|
|
20250103,105400,719428400,9940,9930,9940,9930,111
|
|
20250103,105300,718326160,9930,9930,9940,9930,1269
|
|
20250103,105200,705724510,9930,9920,9930,9920,551
|
|
20250103,105100,700253580,9920,9920,9930,9920,1472
|
|
20250103,105000,685637330,9920,9920,9920,9920,648
|
|
20250103,104900,679209170,9920,9910,9920,9910,1090
|
|
20250103,104800,668396780,9910,9910,9910,9910,100
|
|
20250103,104700,667405780,9920,9920,9920,9920,10
|
|
20250103,104600,667306580,9920,9910,9920,9910,958
|
|
20250103,104500,657809460,9900,9910,9910,9900,2
|
|
20250103,104400,657789650,9900,9900,9900,9900,99
|
|
20250103,104300,656809550,9890,9910,9910,9890,950
|
|
20250103,104200,647413080,9910,9920,9920,9910,581
|
|
20250103,104100,641654460,9920,9920,9920,9920,33
|
|
20250103,104000,641327100,9920,9920,9920,9920,273
|
|
20250103,103900,638618940,9920,9910,9920,9910,248
|
|
20250103,103800,636160780,9910,9910,9920,9910,725
|
|
20250103,103700,628976010,9900,9900,9900,9900,10
|
|
20250103,103600,628877010,9900,9900,9910,9900,256
|
|
20250103,103500,626342500,9910,9910,9910,9910,21
|
|
20250103,103400,626134390,9890,9890,9890,9890,97
|
|
20250103,103300,625175060,9890,9900,9910,9890,534
|
|
20250103,103200,619889300,9900,9900,9900,9900,492
|
|
20250103,103100,615018500,9900,9910,9910,9900,215
|
|
20250103,103000,612888440,9910,9910,9910,9910,108
|
|
20250103,102900,611818160,9910,9900,9910,9900,6
|
|
20250103,102800,611758750,9910,9900,9910,9900,5
|
|
20250103,102700,611709240,9900,9900,9900,9900,133
|
|
20250103,102600,610392540,9910,9900,9910,9900,101
|
|
20250103,102500,609392630,9900,9900,9900,9900,563
|
|
20250103,102400,603818930,9900,9900,9900,9900,0
|
|
20250103,102300,603818930,9900,9900,9900,9900,126
|
|
20250103,102200,602571530,9900,9890,9900,9890,222
|
|
20250103,102100,600375830,9890,9880,9890,9870,716
|
|
20250103,102000,593299990,9870,9870,9880,9860,670
|
|
20250103,101900,586690740,9870,9880,9880,9870,978
|
|
20250103,101800,577037870,9880,9880,9880,9880,50
|
|
20250103,101700,576543870,9860,9880,9880,9860,252
|
|
20250103,101600,574059130,9880,9880,9880,9880,78
|
|
20250103,101500,573288490,9880,9880,9880,9870,141
|
|
20250103,101400,571896110,9880,9880,9880,9880,148
|
|
20250103,101300,570433870,9880,9880,9880,9880,41
|
|
20250103,101200,570028790,9870,9870,9870,9870,100
|
|
20250103,101100,569041790,9880,9870,9880,9870,320
|
|
20250103,101000,565881190,9880,9880,9880,9870,133
|
|
20250103,100900,564568450,9880,9880,9880,9880,63
|
|
20250103,100800,563946010,9880,9880,9880,9880,0
|
|
20250103,100700,563946010,9880,9870,9880,9870,35
|
|
20250103,100600,563600550,9870,9870,9870,9850,3060
|
|
20250103,100500,533427730,9870,9870,9870,9870,34
|
|
20250103,100400,533092150,9870,9850,9870,9840,967
|
|
20250103,100300,523565480,9850,9860,9860,9850,818
|
|
20250103,100200,515507300,9860,9870,9870,9860,214
|
|
20250103,100100,513396120,9860,9870,9870,9860,419
|
|
20250103,100000,509262140,9860,9860,9860,9860,27
|
|
20250103,095900,508995920,9860,9880,9880,9860,306
|
|
20250103,095800,505976950,9880,9890,9890,9880,91
|
|
20250103,095700,505077670,9890,9890,9900,9890,235
|
|
20250103,095600,502753510,9890,9890,9900,9890,4
|
|
20250103,095500,502713940,9890,9890,9890,9890,237
|
|
20250103,095400,500370010,9900,9880,9900,9880,28
|
|
20250103,095300,500093350,9900,9900,9900,9900,49
|
|
20250103,095200,499608250,9880,9900,9900,9880,320
|
|
20250103,095100,496445320,9900,9890,9900,9890,440
|
|
20250103,095000,492091710,9890,9890,9890,9890,556
|
|
20250103,094900,486592870,9900,9890,9900,9890,47
|
|
20250103,094800,486128030,9910,9890,9910,9880,885
|
|
20250103,094700,477374460,9900,9900,9900,9900,253
|
|
20250103,094600,474869760,9900,9910,9910,9900,73
|
|
20250103,094500,474146560,9910,9900,9910,9900,505
|
|
20250103,094400,469142460,9880,9890,9890,9880,148
|
|
20250103,094300,467679260,9910,9910,9910,9900,154
|
|
20250103,094200,466154120,9900,9900,9900,9900,355
|
|
20250103,094100,462639620,9920,9920,9920,9910,271
|
|
20250103,094000,459953510,9920,9930,9930,9920,281
|
|
20250103,093900,457165850,9930,9940,9940,9920,158
|
|
20250103,093800,455596420,9940,9930,9940,9920,313
|
|
20250103,093700,452488680,9930,9930,9930,9920,468
|
|
20250103,093600,447842440,9930,9930,9930,9920,299
|
|
20250103,093500,444875420,9930,9930,9930,9930,28
|
|
20250103,093400,444597380,9930,9920,9940,9920,1688
|
|
20250103,093300,427834600,9920,9920,9930,9920,2300
|
|
20250103,093200,405015050,9910,9920,9920,9900,205
|
|
20250103,093100,402982590,9920,9910,9920,9900,1338
|
|
20250103,093000,389717540,9910,9890,9910,9890,4367
|
|
20250103,092900,346469400,9890,9890,9890,9890,60
|
|
20250103,092800,345876000,9890,9880,9900,9880,272
|
|
20250103,092700,343186070,9880,9890,9890,9880,850
|
|
20250103,092600,334781360,9890,9860,9890,9860,2004
|
|
20250103,092500,314987070,9860,9860,9860,9850,194
|
|
20250103,092400,313075230,9870,9860,9870,9860,192
|
|
20250103,092300,311180460,9860,9860,9860,9850,81
|
|
20250103,092200,310381810,9860,9860,9870,9850,254
|
|
20250103,092100,307878120,9870,9880,9880,9870,58
|
|
20250103,092000,307305460,9880,9880,9890,9860,956
|
|
20250103,091900,297864640,9880,9880,9880,9880,13
|
|
20250103,091800,297736200,9870,9880,9880,9870,195
|
|
20250103,091700,295810900,9880,9880,9880,9870,1410
|
|
20250103,091600,281889540,9880,9890,9900,9880,261
|
|
20250103,091500,279308600,9890,9890,9890,9880,652
|
|
20250103,091400,272862320,9900,9900,9910,9900,562
|
|
20250103,091300,267297450,9910,9870,9910,9870,9969
|
|
20250103,091200,168689150,9870,9870,9890,9870,1428
|
|
20250103,091100,154576630,9870,9850,9870,9830,2858
|
|
20250103,091000,126401040,9860,9850,9860,9840,2092
|
|
20250103,090900,105782430,9850,9800,9850,9800,1398
|
|
20250103,090800,92034900,9810,9810,9810,9810,254
|
|
20250103,090700,89543160,9810,9840,9840,9810,1489
|
|
20250103,090600,74919390,9840,9820,9850,9810,1326
|
|
20250103,090500,61880070,9810,9810,9810,9810,206
|
|
20250103,090400,59859210,9810,9820,9820,9780,1859
|
|
20250103,090300,41660840,9820,9760,9840,9760,2397
|
|
20250103,090200,18182280,9760,9720,9760,9720,916
|
|
20250103,090100,9268320,9720,9720,9720,9720,36
|
|
20250103,090000,8918400,9720,9670,9720,9670,922
|