661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,195800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,195700,2438406130,9850,9850,9850,9850,0
|
|
20250122,195600,2438406130,9850,9850,9850,9850,0
|
|
20250122,195500,2438406130,9850,9850,9850,9850,0
|
|
20250122,195400,2438406130,9850,9850,9850,9850,0
|
|
20250122,195300,2438406130,9850,9850,9850,9850,0
|
|
20250122,195200,2438406130,9850,9850,9850,9850,0
|
|
20250122,195100,2438406130,9850,9850,9850,9850,0
|
|
20250122,195000,2438406130,9850,9850,9850,9850,0
|
|
20250122,194900,2438406130,9850,9850,9850,9850,0
|
|
20250122,194800,2438406130,9850,9850,9850,9850,0
|
|
20250122,194700,2438406130,9850,9850,9850,9850,0
|
|
20250122,194600,2438406130,9850,9850,9850,9850,0
|
|
20250122,194500,2438406130,9850,9850,9850,9850,0
|
|
20250122,194400,2438406130,9850,9850,9850,9850,0
|
|
20250122,194300,2438406130,9850,9850,9850,9850,0
|
|
20250122,194200,2438406130,9850,9850,9850,9850,0
|
|
20250122,194100,2438406130,9850,9850,9850,9850,0
|
|
20250122,194000,2438406130,9850,9850,9850,9850,0
|
|
20250122,193900,2438406130,9850,9850,9850,9850,0
|
|
20250122,193800,2438406130,9850,9850,9850,9850,0
|
|
20250122,193700,2438406130,9850,9850,9850,9850,0
|
|
20250122,193600,2438406130,9850,9850,9850,9850,0
|
|
20250122,193500,2438406130,9850,9850,9850,9850,0
|
|
20250122,193400,2438406130,9850,9850,9850,9850,0
|
|
20250122,193300,2438406130,9850,9850,9850,9850,0
|
|
20250122,193200,2438406130,9850,9850,9850,9850,0
|
|
20250122,193100,2438406130,9850,9850,9850,9850,0
|
|
20250122,193000,2438406130,9850,9850,9850,9850,0
|
|
20250122,192900,2438406130,9850,9850,9850,9850,0
|
|
20250122,192800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,192700,2438406130,9850,9850,9850,9850,0
|
|
20250122,192600,2438406130,9850,9850,9850,9850,0
|
|
20250122,192500,2438406130,9850,9850,9850,9850,0
|
|
20250122,192400,2438406130,9850,9850,9850,9850,0
|
|
20250122,192300,2438406130,9850,9850,9850,9850,0
|
|
20250122,192200,2438406130,9850,9850,9850,9850,0
|
|
20250122,192100,2438406130,9850,9850,9850,9850,0
|
|
20250122,192000,2438406130,9850,9850,9850,9850,0
|
|
20250122,191900,2438406130,9850,9850,9850,9850,0
|
|
20250122,191800,2438406130,9850,9850,9850,9850,0
|
|
20250122,191700,2438406130,9850,9850,9850,9850,0
|
|
20250122,191600,2438406130,9850,9850,9850,9850,0
|
|
20250122,191500,2438406130,9850,9850,9850,9850,0
|
|
20250122,191400,2438406130,9850,9850,9850,9850,0
|
|
20250122,191300,2438406130,9850,9850,9850,9850,0
|
|
20250122,191200,2438406130,9850,9850,9850,9850,0
|
|
20250122,191100,2438406130,9850,9850,9850,9850,0
|
|
20250122,191000,2438406130,9850,9850,9850,9850,0
|
|
20250122,190900,2438406130,9850,9850,9850,9850,0
|
|
20250122,190800,2438406130,9850,9850,9850,9850,0
|
|
20250122,190700,2438406130,9850,9850,9850,9850,0
|
|
20250122,190600,2438406130,9850,9850,9850,9850,0
|
|
20250122,190500,2438406130,9850,9850,9850,9850,0
|
|
20250122,190400,2438406130,9850,9850,9850,9850,0
|
|
20250122,190300,2438406130,9850,9850,9850,9850,0
|
|
20250122,190200,2438406130,9850,9850,9850,9850,0
|
|
20250122,190100,2438406130,9850,9850,9850,9850,0
|
|
20250122,190000,2438406130,9850,9850,9850,9850,0
|
|
20250122,185900,2438406130,9850,9850,9850,9850,0
|
|
20250122,185800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,185700,2438406130,9850,9850,9850,9850,0
|
|
20250122,185600,2438406130,9850,9850,9850,9850,0
|
|
20250122,185500,2438406130,9850,9850,9850,9850,0
|
|
20250122,185400,2438406130,9850,9850,9850,9850,0
|
|
20250122,185300,2438406130,9850,9850,9850,9850,0
|
|
20250122,185200,2438406130,9850,9850,9850,9850,0
|
|
20250122,185100,2438406130,9850,9850,9850,9850,0
|
|
20250122,185000,2438406130,9850,9850,9850,9850,0
|
|
20250122,184900,2438406130,9850,9850,9850,9850,0
|
|
20250122,184800,2438406130,9850,9850,9850,9850,0
|
|
20250122,184700,2438406130,9850,9850,9850,9850,0
|
|
20250122,184600,2438406130,9850,9850,9850,9850,0
|
|
20250122,184500,2438406130,9850,9850,9850,9850,0
|
|
20250122,184400,2438406130,9850,9850,9850,9850,0
|
|
20250122,184300,2438406130,9850,9850,9850,9850,0
|
|
20250122,184200,2438406130,9850,9850,9850,9850,0
|
|
20250122,184100,2438406130,9850,9850,9850,9850,0
|
|
20250122,184000,2438406130,9850,9850,9850,9850,0
|
|
20250122,183900,2438406130,9850,9850,9850,9850,0
|
|
20250122,183800,2438406130,9850,9850,9850,9850,0
|
|
20250122,183700,2438406130,9850,9850,9850,9850,0
|
|
20250122,183600,2438406130,9850,9850,9850,9850,0
|
|
20250122,183500,2438406130,9850,9850,9850,9850,0
|
|
20250122,183400,2438406130,9850,9850,9850,9850,0
|
|
20250122,183300,2438406130,9850,9850,9850,9850,0
|
|
20250122,183200,2438406130,9850,9850,9850,9850,0
|
|
20250122,183100,2438406130,9850,9850,9850,9850,0
|
|
20250122,183000,2438406130,9850,9850,9850,9850,0
|
|
20250122,182900,2438406130,9850,9850,9850,9850,0
|
|
20250122,182800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,182700,2438406130,9850,9850,9850,9850,0
|
|
20250122,182600,2438406130,9850,9850,9850,9850,0
|
|
20250122,182500,2438406130,9850,9850,9850,9850,0
|
|
20250122,182400,2438406130,9850,9850,9850,9850,0
|
|
20250122,182300,2438406130,9850,9850,9850,9850,0
|
|
20250122,182200,2438406130,9850,9850,9850,9850,0
|
|
20250122,182100,2438406130,9850,9850,9850,9850,0
|
|
20250122,182000,2438406130,9850,9850,9850,9850,0
|
|
20250122,181900,2438406130,9850,9850,9850,9850,0
|
|
20250122,181800,2438406130,9850,9850,9850,9850,0
|
|
20250122,181700,2438406130,9850,9850,9850,9850,0
|
|
20250122,181600,2438406130,9850,9850,9850,9850,0
|
|
20250122,181500,2438406130,9850,9850,9850,9850,0
|
|
20250122,181400,2438406130,9850,9850,9850,9850,0
|
|
20250122,181300,2438406130,9850,9850,9850,9850,0
|
|
20250122,181200,2438406130,9850,9850,9850,9850,0
|
|
20250122,181100,2438406130,9850,9850,9850,9850,0
|
|
20250122,181000,2438406130,9850,9850,9850,9850,0
|
|
20250122,180900,2438406130,9850,9850,9850,9850,0
|
|
20250122,180800,2438406130,9850,9850,9850,9850,0
|
|
20250122,180700,2438406130,9850,9850,9850,9850,0
|
|
20250122,180600,2438406130,9850,9850,9850,9850,0
|
|
20250122,180500,2438406130,9850,9850,9850,9850,0
|
|
20250122,180400,2438406130,9850,9850,9850,9850,0
|
|
20250122,180300,2438406130,9850,9850,9850,9850,0
|
|
20250122,180200,2438406130,9850,9850,9850,9850,0
|
|
20250122,180100,2438406130,9850,9850,9850,9850,0
|
|
20250122,180000,2438406130,9850,9850,9850,9850,0
|
|
20250122,175900,2438406130,9850,9850,9850,9850,0
|
|
20250122,175800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,175700,2438406130,9850,9850,9850,9850,0
|
|
20250122,175600,2438406130,9850,9850,9850,9850,0
|
|
20250122,175500,2438406130,9850,9850,9850,9850,0
|
|
20250122,175400,2438406130,9850,9850,9850,9850,0
|
|
20250122,175300,2438406130,9850,9850,9850,9850,0
|
|
20250122,175200,2438406130,9850,9850,9850,9850,0
|
|
20250122,175100,2438406130,9850,9850,9850,9850,0
|
|
20250122,175000,2438406130,9850,9850,9850,9850,0
|
|
20250122,174900,2438406130,9850,9850,9850,9850,0
|
|
20250122,174800,2438406130,9850,9850,9850,9850,0
|
|
20250122,174700,2438406130,9850,9850,9850,9850,0
|
|
20250122,174600,2438406130,9850,9850,9850,9850,0
|
|
20250122,174500,2438406130,9850,9850,9850,9850,0
|
|
20250122,174400,2438406130,9850,9850,9850,9850,0
|
|
20250122,174300,2438406130,9850,9850,9850,9850,0
|
|
20250122,174200,2438406130,9850,9850,9850,9850,0
|
|
20250122,174100,2438406130,9850,9850,9850,9850,0
|
|
20250122,174000,2438406130,9850,9850,9850,9850,0
|
|
20250122,173900,2438406130,9850,9850,9850,9850,0
|
|
20250122,173800,2438406130,9850,9850,9850,9850,0
|
|
20250122,173700,2438406130,9850,9850,9850,9850,0
|
|
20250122,173600,2438406130,9850,9850,9850,9850,0
|
|
20250122,173500,2438406130,9850,9850,9850,9850,0
|
|
20250122,173400,2438406130,9850,9850,9850,9850,0
|
|
20250122,173300,2438406130,9850,9850,9850,9850,0
|
|
20250122,173200,2438406130,9850,9850,9850,9850,0
|
|
20250122,173100,2438406130,9850,9850,9850,9850,0
|
|
20250122,173000,2438406130,9850,9850,9850,9850,0
|
|
20250122,172900,2438406130,9850,9850,9850,9850,0
|
|
20250122,172800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,172700,2438406130,9850,9850,9850,9850,0
|
|
20250122,172600,2438406130,9850,9850,9850,9850,0
|
|
20250122,172500,2438406130,9850,9850,9850,9850,0
|
|
20250122,172400,2438406130,9850,9850,9850,9850,0
|
|
20250122,172300,2438406130,9850,9850,9850,9850,0
|
|
20250122,172200,2438406130,9850,9850,9850,9850,0
|
|
20250122,172100,2438406130,9850,9850,9850,9850,0
|
|
20250122,172000,2438406130,9850,9850,9850,9850,0
|
|
20250122,171900,2438406130,9850,9850,9850,9850,0
|
|
20250122,171800,2438406130,9850,9850,9850,9850,0
|
|
20250122,171700,2438406130,9850,9850,9850,9850,0
|
|
20250122,171600,2438406130,9850,9850,9850,9850,0
|
|
20250122,171500,2438406130,9850,9850,9850,9850,0
|
|
20250122,171400,2438406130,9850,9850,9850,9850,0
|
|
20250122,171300,2438406130,9850,9850,9850,9850,0
|
|
20250122,171200,2438406130,9850,9850,9850,9850,0
|
|
20250122,171100,2438406130,9850,9850,9850,9850,0
|
|
20250122,171000,2438406130,9850,9850,9850,9850,0
|
|
20250122,170900,2438406130,9850,9850,9850,9850,0
|
|
20250122,170800,2438406130,9850,9850,9850,9850,0
|
|
20250122,170700,2438406130,9850,9850,9850,9850,0
|
|
20250122,170600,2438406130,9850,9850,9850,9850,0
|
|
20250122,170500,2438406130,9850,9850,9850,9850,0
|
|
20250122,170400,2438406130,9850,9850,9850,9850,0
|
|
20250122,170300,2438406130,9850,9850,9850,9850,0
|
|
20250122,170200,2438406130,9850,9850,9850,9850,0
|
|
20250122,170100,2438406130,9850,9850,9850,9850,0
|
|
20250122,170000,2438406130,9850,9850,9850,9850,0
|
|
20250122,165900,2438406130,9850,9850,9850,9850,0
|
|
20250122,165800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,165700,2438406130,9850,9850,9850,9850,0
|
|
20250122,165600,2438406130,9850,9850,9850,9850,0
|
|
20250122,165500,2438406130,9850,9850,9850,9850,0
|
|
20250122,165400,2438406130,9850,9850,9850,9850,0
|
|
20250122,165300,2438406130,9850,9850,9850,9850,0
|
|
20250122,165200,2438406130,9850,9850,9850,9850,0
|
|
20250122,165100,2438406130,9850,9850,9850,9850,0
|
|
20250122,165000,2438406130,9850,9850,9850,9850,0
|
|
20250122,164900,2438406130,9850,9850,9850,9850,0
|
|
20250122,164800,2438406130,9850,9850,9850,9850,0
|
|
20250122,164700,2438406130,9850,9850,9850,9850,0
|
|
20250122,164600,2438406130,9850,9850,9850,9850,0
|
|
20250122,164500,2438406130,9850,9850,9850,9850,0
|
|
20250122,164400,2438406130,9850,9850,9850,9850,0
|
|
20250122,164300,2438406130,9850,9850,9850,9850,0
|
|
20250122,164200,2438406130,9850,9850,9850,9850,0
|
|
20250122,164100,2438406130,9850,9850,9850,9850,0
|
|
20250122,164000,2438406130,9850,9850,9850,9850,0
|
|
20250122,163900,2438406130,9850,9850,9850,9850,0
|
|
20250122,163800,2438406130,9850,9850,9850,9850,0
|
|
20250122,163700,2438406130,9850,9850,9850,9850,0
|
|
20250122,163600,2438406130,9850,9850,9850,9850,0
|
|
20250122,163500,2438406130,9850,9850,9850,9850,0
|
|
20250122,163400,2438406130,9850,9850,9850,9850,0
|
|
20250122,163300,2438406130,9850,9850,9850,9850,0
|
|
20250122,163200,2438406130,9850,9850,9850,9850,0
|
|
20250122,163100,2438406130,9850,9850,9850,9850,0
|
|
20250122,163000,2438406130,9850,9850,9850,9850,0
|
|
20250122,162900,2438406130,9850,9850,9850,9850,0
|
|
20250122,162800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,162700,2438406130,9850,9850,9850,9850,0
|
|
20250122,162600,2438406130,9850,9850,9850,9850,0
|
|
20250122,162500,2438406130,9850,9850,9850,9850,0
|
|
20250122,162400,2438406130,9850,9850,9850,9850,0
|
|
20250122,162300,2438406130,9850,9850,9850,9850,0
|
|
20250122,162200,2438406130,9850,9850,9850,9850,0
|
|
20250122,162100,2438406130,9850,9850,9850,9850,0
|
|
20250122,162000,2438406130,9850,9850,9850,9850,0
|
|
20250122,161900,2438406130,9850,9850,9850,9850,0
|
|
20250122,161800,2438406130,9850,9850,9850,9850,0
|
|
20250122,161700,2438406130,9850,9850,9850,9850,0
|
|
20250122,161600,2438406130,9850,9850,9850,9850,0
|
|
20250122,161500,2438406130,9850,9850,9850,9850,0
|
|
20250122,161400,2438406130,9850,9850,9850,9850,0
|
|
20250122,161300,2438406130,9850,9850,9850,9850,0
|
|
20250122,161200,2438406130,9850,9850,9850,9850,0
|
|
20250122,161100,2438406130,9850,9850,9850,9850,0
|
|
20250122,161000,2438406130,9850,9850,9850,9850,0
|
|
20250122,160900,2438406130,9850,9850,9850,9850,0
|
|
20250122,160800,2438406130,9850,9850,9850,9850,0
|
|
20250122,160700,2438406130,9850,9850,9850,9850,0
|
|
20250122,160600,2438406130,9850,9850,9850,9850,0
|
|
20250122,160500,2438406130,9850,9850,9850,9850,0
|
|
20250122,160400,2438406130,9850,9850,9850,9850,0
|
|
20250122,160300,2438406130,9850,9850,9850,9850,0
|
|
20250122,160200,2438406130,9850,9850,9850,9850,0
|
|
20250122,160100,2438406130,9850,9850,9850,9850,0
|
|
20250122,160000,2438406130,9850,9850,9850,9850,0
|
|
20250122,155900,2438406130,9850,9850,9850,9850,0
|
|
20250122,155800,2438406130,9850,9850,9850,9850,5382
|
|
20250122,155700,2438406130,9850,9850,9850,9850,0
|
|
20250122,155600,2438406130,9850,9850,9850,9850,0
|
|
20250122,155500,2438406130,9850,9850,9850,9850,0
|
|
20250122,155400,2438406130,9850,9850,9850,9850,0
|
|
20250122,155300,2438406130,9850,9850,9850,9850,0
|
|
20250122,155200,2438406130,9850,9850,9850,9850,0
|
|
20250122,155100,2438406130,9850,9850,9850,9850,0
|
|
20250122,155000,2438406130,9850,9850,9850,9850,0
|
|
20250122,154900,2438406130,9850,9850,9850,9850,0
|
|
20250122,154800,2438406130,9850,9850,9850,9850,0
|
|
20250122,154700,2438406130,9850,9850,9850,9850,0
|
|
20250122,154600,2438406130,9850,9850,9850,9850,0
|
|
20250122,154500,2438406130,9850,9850,9850,9850,0
|
|
20250122,154400,2438406130,9850,9850,9850,9850,0
|
|
20250122,154300,2438406130,9850,9850,9850,9850,0
|
|
20250122,154200,2438406130,9850,9850,9850,9850,0
|
|
20250122,154100,2438406130,9850,9850,9850,9850,0
|
|
20250122,154000,2438406130,9850,9850,9850,9850,0
|
|
20250122,153900,2438406130,9850,9850,9850,9850,0
|
|
20250122,153800,2438406130,9850,9850,9850,9850,0
|
|
20250122,153700,2438406130,9850,9850,9850,9850,0
|
|
20250122,153600,2438406130,9850,9850,9850,9850,0
|
|
20250122,153500,2438406130,9850,9850,9850,9850,0
|
|
20250122,153400,2438406130,9850,9850,9850,9850,0
|
|
20250122,153300,2438406130,9850,9850,9850,9850,0
|
|
20250122,153200,2438406130,9850,9850,9850,9850,0
|
|
20250122,153100,2438406130,9850,9850,9850,9850,0
|
|
20250122,153000,2438406130,9850,9850,9850,9850,5382
|
|
20250122,152900,2385393430,9860,9860,9860,9860,0
|
|
20250122,152800,2385393430,9860,9860,9860,9860,0
|
|
20250122,152700,2385393430,9860,9860,9860,9860,0
|
|
20250122,152600,2385393430,9860,9860,9860,9860,0
|
|
20250122,152500,2385393430,9860,9860,9860,9860,0
|
|
20250122,152400,2385393430,9860,9860,9860,9860,0
|
|
20250122,152300,2385393430,9860,9860,9860,9860,0
|
|
20250122,152200,2385393430,9860,9860,9860,9860,0
|
|
20250122,152100,2385393430,9860,9860,9860,9860,0
|
|
20250122,152000,2385393430,9860,9860,9860,9860,0
|
|
20250122,151900,2385393430,9860,9850,9870,9850,882
|
|
20250122,151800,2376698690,9860,9860,9860,9850,1490
|
|
20250122,151700,2362015370,9860,9850,9880,9850,5254
|
|
20250122,151600,2310190740,9850,9860,9870,9850,4329
|
|
20250122,151500,2267506850,9870,9870,9870,9870,1070
|
|
20250122,151400,2256945950,9880,9880,9890,9870,1765
|
|
20250122,151300,2239520670,9870,9880,9880,9870,654
|
|
20250122,151200,2233063150,9880,9880,9880,9880,530
|
|
20250122,151100,2227826750,9880,9880,9880,9880,12
|
|
20250122,151000,2227708190,9880,9880,9880,9880,1
|
|
20250122,150900,2227698310,9880,9890,9890,9880,411
|
|
20250122,150800,2223635820,9890,9890,9890,9890,270
|
|
20250122,150700,2220965520,9890,9890,9900,9890,1161
|
|
20250122,150600,2209483210,9880,9880,9880,9880,90
|
|
20250122,150500,2208594010,9880,9890,9890,9880,3164
|
|
20250122,150400,2177333570,9880,9880,9880,9880,75
|
|
20250122,150300,2176592570,9900,9880,9900,9880,89
|
|
20250122,150200,2175713230,9880,9910,9910,9880,2041
|
|
20250122,150100,2155510310,9900,9900,9910,9900,103
|
|
20250122,150000,2154490600,9900,9900,9910,9900,906
|
|
20250122,145900,2145521160,9900,9910,9910,9890,1565
|
|
20250122,145800,2130038650,9880,9900,9920,9880,477
|
|
20250122,145700,2125310130,9900,9890,9900,9890,1358
|
|
20250122,145600,2111879500,9890,9890,9890,9880,2259
|
|
20250122,145500,2089544970,9900,9900,9900,9900,41
|
|
20250122,145400,2089139070,9900,9900,9900,9900,256
|
|
20250122,145300,2086604670,9900,9900,9910,9900,399
|
|
20250122,145200,2082654560,9900,9900,9900,9900,501
|
|
20250122,145100,2077694660,9910,9900,9910,9900,20
|
|
20250122,145000,2077496650,9900,9900,9900,9900,2000
|
|
20250122,144900,2057696650,9890,9890,9890,9890,500
|
|
20250122,144800,2052751650,9900,9900,9900,9900,10
|
|
20250122,144700,2052652650,9900,9890,9900,9890,152
|
|
20250122,144600,2051148850,9900,9890,9900,9880,1030
|
|
20250122,144500,2040952200,9880,9890,9890,9880,1646
|
|
20250122,144400,2024687260,9890,9890,9890,9890,51
|
|
20250122,144300,2024182870,9910,9880,9910,9880,1053
|
|
20250122,144200,2013778690,9890,9890,9890,9890,779
|
|
20250122,144100,2006074380,9890,9890,9890,9890,0
|
|
20250122,144000,2006074380,9890,9890,9890,9890,96
|
|
20250122,143900,2005124940,9890,9900,9900,9890,162
|
|
20250122,143800,2003521160,9900,9900,9900,9900,12
|
|
20250122,143700,2003402360,9880,9880,9880,9880,5
|
|
20250122,143600,2003352960,9910,9890,9910,9880,1388
|
|
20250122,143500,1989614370,9880,9880,9880,9880,1130
|
|
20250122,143400,1978449970,9880,9880,9880,9870,24
|
|
20250122,143300,1978212890,9880,9880,9880,9880,7
|
|
20250122,143200,1978143730,9880,9880,9880,9860,5001
|
|
20250122,143100,1928776430,9890,9890,9890,9880,686
|
|
20250122,143000,1921998450,9890,9900,9900,9890,1232
|
|
20250122,142900,1909813790,9900,9890,9900,9890,154
|
|
20250122,142800,1908290160,9890,9890,9900,9880,171
|
|
20250122,142700,1906597500,9880,9880,9880,9880,700
|
|
20250122,142600,1899681500,9880,9880,9880,9880,307
|
|
20250122,142500,1896648340,9880,9880,9890,9880,1289
|
|
20250122,142400,1883912720,9890,9890,9890,9890,203
|
|
20250122,142300,1881905050,9890,9890,9890,9890,10
|
|
20250122,142200,1881806150,9900,9890,9900,9870,3002
|
|
20250122,142100,1852172960,9890,9890,9890,9880,1668
|
|
20250122,142000,1835692140,9890,9890,9890,9890,235
|
|
20250122,141900,1833367990,9890,9900,9900,9890,128
|
|
20250122,141800,1832101750,9890,9890,9890,9890,0
|
|
20250122,141700,1832101750,9890,9890,9890,9890,49
|
|
20250122,141600,1831617140,9900,9900,9900,9900,18
|
|
20250122,141500,1831438940,9900,9900,9900,9900,107
|
|
20250122,141400,1830379640,9890,9890,9900,9890,525
|
|
20250122,141300,1825185070,9900,9900,9930,9900,253
|
|
20250122,141200,1822680310,9930,9900,9930,9900,200
|
|
20250122,141100,1820698510,9900,9900,9900,9900,221
|
|
20250122,141000,1818510610,9900,9900,9900,9900,68
|
|
20250122,140900,1817837410,9890,9900,9900,9890,304
|
|
20250122,140800,1814830750,9900,9910,9910,9900,112
|
|
20250122,140700,1813721650,9900,9900,9940,9900,349
|
|
20250122,140600,1810265920,9930,9890,9930,9890,1169
|
|
20250122,140500,1798689930,9900,9900,9900,9900,41
|
|
20250122,140400,1798284030,9880,9890,9890,9880,2000
|
|
20250122,140300,1778516660,9890,9890,9890,9890,121
|
|
20250122,140200,1777319970,9900,9900,9900,9900,31
|
|
20250122,140100,1777013070,9900,9900,9900,9890,1757
|
|
20250122,140000,1759636260,9900,9900,9900,9890,256
|
|
20250122,135900,1757102360,9900,9900,9900,9900,22
|
|
20250122,135800,1756884560,9900,9900,9900,9900,334
|
|
20250122,135700,1753577960,9910,9910,9910,9910,40
|
|
20250122,135600,1753181560,9900,9910,9910,9900,178
|
|
20250122,135500,1751419160,9910,9910,9910,9910,10
|
|
20250122,135400,1751320060,9900,9900,9900,9900,46
|
|
20250122,135300,1750864660,9900,9910,9910,9890,7554
|
|
20250122,135200,1676040320,9930,9930,9930,9930,0
|
|
20250122,135100,1676040320,9930,9920,9930,9920,2
|
|
20250122,135000,1676020470,9920,9920,9920,9920,100
|
|
20250122,134900,1675028470,9920,9920,9920,9910,758
|
|
20250122,134800,1667515950,9930,9920,9930,9920,70
|
|
20250122,134700,1666821350,9920,9920,9920,9920,3
|
|
20250122,134600,1666791590,9910,9920,9920,9910,491
|
|
20250122,134500,1661923800,9920,9920,9940,9920,71
|
|
20250122,134400,1661219280,9940,9930,9940,9930,230
|
|
20250122,134300,1658933380,9940,9930,9940,9930,215
|
|
20250122,134200,1656798280,9940,9940,9940,9940,4
|
|
20250122,134100,1656758520,9940,9940,9940,9940,103
|
|
20250122,134000,1655734700,9930,9920,9930,9920,1118
|
|
20250122,133900,1644643940,9930,9930,9930,9930,481
|
|
20250122,133800,1639867610,9940,9940,9940,9930,57
|
|
20250122,133700,1639301470,9930,9930,9930,9930,0
|
|
20250122,133600,1639301470,9930,9930,9930,9930,0
|
|
20250122,133500,1639301470,9930,9930,9930,9930,1000
|
|
20250122,133400,1629371470,9930,9930,9930,9930,374
|
|
20250122,133300,1625657650,9940,9940,9940,9940,6
|
|
20250122,133200,1625598010,9930,9930,9930,9930,101
|
|
20250122,133100,1624595080,9930,9940,9940,9930,72
|
|
20250122,133000,1623880020,9930,9930,9930,9930,0
|
|
20250122,132900,1623880020,9930,9940,9940,9930,50
|
|
20250122,132800,1623383470,9940,9940,9940,9940,21
|
|
20250122,132700,1623174730,9930,9930,9930,9930,0
|
|
20250122,132600,1623174730,9930,9930,9930,9930,20
|
|
20250122,132500,1622976130,9930,9920,9930,9920,127
|
|
20250122,132400,1621715970,9920,9930,9930,9920,165
|
|
20250122,132300,1620077530,9920,9920,9920,9920,0
|
|
20250122,132200,1620077530,9920,9920,9920,9920,200
|
|
20250122,132100,1618093530,9920,9920,9920,9920,0
|
|
20250122,132000,1618093530,9920,9920,9920,9920,9
|
|
20250122,131900,1618004250,9920,9920,9920,9920,111
|
|
20250122,131800,1616903130,9920,9930,9930,9920,209
|
|
20250122,131700,1614829550,9930,9920,9930,9910,366
|
|
20250122,131600,1611202440,9910,9920,9920,9910,1001
|
|
20250122,131500,1601280430,9920,9920,9920,9910,126
|
|
20250122,131400,1600031510,9910,9920,9920,9910,285
|
|
20250122,131300,1597204390,9920,9930,9930,9920,21
|
|
20250122,131200,1596996060,9920,9920,9920,9920,104
|
|
20250122,131100,1595964380,9920,9930,9930,9920,784
|
|
20250122,131000,1588184340,9930,9930,9930,9930,0
|
|
20250122,130900,1588184340,9930,9930,9930,9930,167
|
|
20250122,130800,1586526030,9930,9930,9930,9930,0
|
|
20250122,130700,1586526030,9930,9930,9930,9930,0
|
|
20250122,130600,1586526030,9930,9910,9930,9910,1038
|
|
20250122,130500,1576238690,9910,9910,9910,9910,300
|
|
20250122,130400,1573265690,9910,9910,9910,9910,0
|
|
20250122,130300,1573265690,9910,9910,9910,9910,210
|
|
20250122,130200,1571184590,9910,9930,9930,9910,578
|
|
20250122,130100,1565453730,9920,9920,9920,9920,2000
|
|
20250122,130000,1545613730,9920,9930,9930,9920,523
|
|
20250122,125900,1540425340,9920,9930,9930,9920,5
|
|
20250122,125800,1540375700,9930,9930,9930,9920,206
|
|
20250122,125700,1538330910,9930,9930,9930,9930,55
|
|
20250122,125600,1537784760,9920,9920,9920,9920,858
|
|
20250122,125500,1529273400,9920,9920,9920,9920,8
|
|
20250122,125400,1529194040,9920,9920,9920,9920,269
|
|
20250122,125300,1526525560,9920,9920,9920,9920,832
|
|
20250122,125200,1518272120,9930,9920,9930,9920,315
|
|
20250122,125100,1515147300,9920,9910,9920,9910,256
|
|
20250122,125000,1512608780,9920,9920,9920,9910,163
|
|
20250122,124900,1510992580,9920,9930,9930,9910,3829
|
|
20250122,124800,1473023810,9950,9940,9950,9940,837
|
|
20250122,124700,1464704020,9950,9950,9950,9950,20
|
|
20250122,124600,1464505020,9950,9950,9950,9950,0
|
|
20250122,124500,1464505020,9950,9930,9950,9930,53
|
|
20250122,124400,1463978710,9930,9940,9940,9920,1326
|
|
20250122,124300,1450812260,9950,9950,9950,9950,0
|
|
20250122,124200,1450812260,9950,9950,9950,9950,23
|
|
20250122,124100,1450583410,9950,9940,9950,9940,17
|
|
20250122,124000,1450414420,9940,9940,9940,9940,1
|
|
20250122,123900,1450404480,9950,9950,9950,9950,30
|
|
20250122,123800,1450105980,9950,9940,9950,9940,27
|
|
20250122,123700,1449837350,9940,9940,9940,9940,0
|
|
20250122,123600,1449837350,9940,9940,9940,9940,43
|
|
20250122,123500,1449409930,9940,9940,9940,9940,61
|
|
20250122,123400,1448803590,9950,9950,9950,9950,60
|
|
20250122,123300,1448206590,9950,9950,9950,9950,111
|
|
20250122,123200,1447102140,9930,9950,9960,9930,2456
|
|
20250122,123100,1422682140,9950,9940,9950,9940,205
|
|
20250122,123000,1420644420,9940,9930,9940,9930,594
|
|
20250122,122900,1414745950,9930,9930,9930,9930,200
|
|
20250122,122800,1412759950,9930,9930,9930,9930,3
|
|
20250122,122700,1412730160,9930,9920,9930,9920,104
|
|
20250122,122600,1411698450,9930,9940,9940,9930,1208
|
|
20250122,122500,1399703000,9930,9930,9940,9920,1419
|
|
20250122,122400,1385613720,9920,9920,9930,9920,538
|
|
20250122,122300,1380275720,9920,9920,9930,9920,1008
|
|
20250122,122200,1370273860,9920,9930,9930,9920,819
|
|
20250122,122100,1362147370,9930,9930,9930,9930,193
|
|
20250122,122000,1360230880,9930,9930,9930,9930,0
|
|
20250122,121900,1360230880,9930,9930,9940,9920,196
|
|
20250122,121800,1358284860,9920,9920,9920,9910,14
|
|
20250122,121700,1358146060,9900,9900,9910,9900,932
|
|
20250122,121600,1348918950,9900,9900,9900,9890,1558
|
|
20250122,121500,1333500010,9900,9910,9910,9900,1030
|
|
20250122,121400,1323302030,9900,9900,9910,9900,1763
|
|
20250122,121300,1305847760,9900,9900,9900,9900,563
|
|
20250122,121200,1300274060,9900,9900,9900,9900,119
|
|
20250122,121100,1299095960,9900,9910,9910,9900,57
|
|
20250122,121000,1298531100,9910,9910,9910,9900,843
|
|
20250122,120900,1290184300,9900,9920,9920,9900,548
|
|
20250122,120800,1284751580,9920,9920,9920,9920,58
|
|
20250122,120700,1284176220,9920,9910,9920,9910,199
|
|
20250122,120600,1282202750,9900,9900,9900,9900,2
|
|
20250122,120500,1282182950,9880,9890,9890,9870,590
|
|
20250122,120400,1276357330,9880,9880,9880,9870,802
|
|
20250122,120300,1268434790,9870,9880,9880,9870,1186
|
|
20250122,120200,1256726050,9880,9860,9880,9860,284
|
|
20250122,120100,1253921130,9860,9880,9880,9850,3292
|
|
20250122,120000,1221468210,9880,9890,9900,9860,3873
|
|
20250122,115900,1183226580,9890,9890,9900,9890,271
|
|
20250122,115800,1180545020,9890,9890,9900,9880,1132
|
|
20250122,115700,1169351240,9890,9890,9910,9890,1894
|
|
20250122,115600,1150613860,9890,9890,9890,9890,173
|
|
20250122,115500,1148902890,9870,9890,9890,9870,1561
|
|
20250122,115400,1133485020,9900,9920,9920,9900,10690
|
|
20250122,115300,1027613140,9920,9920,9920,9920,342
|
|
20250122,115200,1024220500,9920,9920,9920,9910,1849
|
|
20250122,115100,1005894920,9920,9920,9930,9920,329
|
|
20250122,115000,1002631220,9930,9930,9930,9920,2619
|
|
20250122,114900,976645840,9930,9930,9940,9930,1242
|
|
20250122,114800,964311980,9940,9930,9960,9930,69
|
|
20250122,114700,963626590,9930,9940,9940,9930,1795
|
|
20250122,114600,945798280,9930,9930,9930,9930,0
|
|
20250122,114500,945798280,9930,9930,9930,9930,209
|
|
20250122,114400,943722910,9930,9940,9940,9930,559
|
|
20250122,114300,938171010,9980,9940,9980,9930,3764
|
|
20250122,114200,900756000,9950,9950,9950,9950,116
|
|
20250122,114100,899601800,9950,9970,9970,9950,742
|
|
20250122,114000,892218270,9980,9970,9980,9960,23
|
|
20250122,113900,891988950,9980,9960,9980,9960,126
|
|
20250122,113800,890733930,10000,9950,10000,9940,6715
|
|
20250122,113700,823851710,9950,9970,9970,9950,1471
|
|
20250122,113600,809205520,9960,9960,9970,9960,313
|
|
20250122,113500,806088030,9960,9960,9960,9960,797
|
|
20250122,113400,798149910,9970,9970,9970,9970,169
|
|
20250122,113300,796464980,9970,9960,9970,9960,219
|
|
20250122,113200,794283620,9960,9960,9960,9950,1903
|
|
20250122,113100,775333320,9960,9970,9980,9960,5089
|
|
20250122,113000,724628510,9970,9980,9980,9970,16
|
|
20250122,112900,724468850,9970,9980,9980,9970,830
|
|
20250122,112800,716192150,9980,9980,9980,9980,454
|
|
20250122,112700,711661230,9970,9980,9980,9970,1004
|
|
20250122,112600,701641350,9980,9980,10000,9980,635
|
|
20250122,112500,695304000,9970,9980,9980,9970,4391
|
|
20250122,112400,651489320,9990,9990,10000,9980,2313
|
|
20250122,112300,628384510,10000,10000,10000,10000,750
|
|
20250122,112200,620884510,10000,10000,10000,10000,0
|
|
20250122,112100,620884510,10000,9990,10010,9990,602
|
|
20250122,112000,614865490,9990,10000,10000,9990,2205
|
|
20250122,111900,592815540,10010,10010,10010,10010,0
|
|
20250122,111800,592815540,10010,10010,10010,10010,0
|
|
20250122,111700,592815540,10010,10010,10010,10010,0
|
|
20250122,111600,592815540,10010,10010,10010,10010,1
|
|
20250122,111500,592805530,10000,10000,10000,10000,2
|
|
20250122,111400,592785530,10010,10010,10010,10010,52
|
|
20250122,111300,592265010,10000,10000,10000,10000,944
|
|
20250122,111200,582825010,10010,10010,10010,10010,486
|
|
20250122,111100,577960150,10010,10010,10010,10010,2
|
|
20250122,111000,577940130,10000,10010,10010,10000,1974
|
|
20250122,110900,558180590,10020,10020,10020,10020,73
|
|
20250122,110800,557449130,10020,10020,10020,10020,829
|
|
20250122,110700,549142550,10020,10020,10020,10020,1
|
|
20250122,110600,549132530,10020,10010,10020,10010,500
|
|
20250122,110500,544126530,10020,10020,10020,10020,200
|
|
20250122,110400,542122530,10020,10020,10020,10020,30
|
|
20250122,110300,541821930,10020,10020,10020,10020,10
|
|
20250122,110200,541721730,10020,10020,10020,10020,2442
|
|
20250122,110100,517252890,10010,10010,10010,10010,296
|
|
20250122,110000,514289930,10010,10010,10010,10010,253
|
|
20250122,105900,511757400,10020,10020,10020,10020,0
|
|
20250122,105800,511757400,10020,10020,10020,10020,70
|
|
20250122,105700,511056000,10020,10020,10020,10020,0
|
|
20250122,105600,511056000,10020,10020,10020,10020,0
|
|
20250122,105500,511056000,10020,10010,10020,10010,970
|
|
20250122,105400,501346280,10010,10010,10010,10010,185
|
|
20250122,105300,499494430,10020,10010,10020,10010,3
|
|
20250122,105200,499464380,10010,10010,10010,10010,160
|
|
20250122,105100,497862780,10020,10020,10020,10020,2
|
|
20250122,105000,497842740,10030,10020,10030,10020,968
|
|
20250122,104900,488138290,10010,10010,10010,10010,0
|
|
20250122,104800,488138290,10010,10020,10020,10010,833
|
|
20250122,104700,479794960,10010,10010,10010,10010,713
|
|
20250122,104600,472657830,10000,10000,10000,10000,0
|
|
20250122,104500,472657830,10000,10000,10000,10000,637
|
|
20250122,104400,466287830,10000,10000,10000,10000,0
|
|
20250122,104300,466287830,10000,10000,10000,10000,27
|
|
20250122,104200,466017830,10010,10010,10020,10010,2650
|
|
20250122,104100,439491320,10020,10020,10020,10020,5
|
|
20250122,104000,439441220,10010,10010,10010,10010,5
|
|
20250122,103900,439391170,10020,10020,10020,10020,21
|
|
20250122,103800,439180750,10020,10020,10020,10020,130
|
|
20250122,103700,437878150,10020,10020,10020,10020,0
|
|
20250122,103600,437878150,10020,10020,10020,10020,0
|
|
20250122,103500,437878150,10020,10020,10020,10020,700
|
|
20250122,103400,430864150,10020,10010,10020,10010,57
|
|
20250122,103300,430293110,10020,10020,10020,10020,5
|
|
20250122,103200,430243010,10020,10020,10020,10020,0
|
|
20250122,103100,430243010,10020,10010,10020,10010,1110
|
|
20250122,103000,419131810,10020,10020,10020,10020,30
|
|
20250122,102900,418831210,10020,10020,10020,10020,0
|
|
20250122,102800,418831210,10020,10020,10020,10020,0
|
|
20250122,102700,418831210,10020,10010,10020,10010,66
|
|
20250122,102600,418170500,10020,10020,10020,10020,0
|
|
20250122,102500,418170500,10020,10010,10020,10010,51
|
|
20250122,102400,417659980,10020,10020,10020,10020,0
|
|
20250122,102300,417659980,10020,10010,10020,10010,718
|
|
20250122,102200,410472790,10010,10010,10020,10010,62
|
|
20250122,102100,409852160,10020,10020,10020,10020,0
|
|
20250122,102000,409852160,10020,10010,10020,10010,872
|
|
20250122,101900,401123320,10020,10020,10020,10020,239
|
|
20250122,101800,398728540,10030,10030,10030,10030,4
|
|
20250122,101700,398688420,10020,10020,10030,10020,187
|
|
20250122,101600,396814670,10030,10030,10030,10030,7
|
|
20250122,101500,396744460,10030,10020,10030,10020,321
|
|
20250122,101400,393527860,10030,10020,10030,10020,103
|
|
20250122,101300,392495790,10030,10030,10030,10020,4
|
|
20250122,101200,392455680,10020,10030,10030,10020,307
|
|
20250122,101100,389378470,10020,10030,10030,10020,206
|
|
20250122,101000,387313780,10030,10020,10030,10020,165
|
|
20250122,100900,385660470,10020,10020,10020,10020,606
|
|
20250122,100800,379588350,10020,10020,10020,10020,202
|
|
20250122,100700,377564310,10020,10020,10020,10020,227
|
|
20250122,100600,375289770,10020,10010,10020,10010,2
|
|
20250122,100500,375269740,10020,10020,10020,10020,6
|
|
20250122,100400,375209620,10010,10010,10010,10010,230
|
|
20250122,100300,372907320,10010,10010,10010,10010,0
|
|
20250122,100200,372907320,10010,10010,10010,10010,331
|
|
20250122,100100,369594010,10010,10010,10010,10010,0
|
|
20250122,100000,369594010,10010,10010,10010,10010,1
|
|
20250122,095900,369584000,10000,10000,10000,10000,310
|
|
20250122,095800,366484000,10000,10010,10010,9990,215
|
|
20250122,095700,364335000,10000,10000,10000,10000,1140
|
|
20250122,095600,352935000,10010,10010,10010,10010,95
|
|
20250122,095500,351984050,10020,10000,10020,10000,966
|
|
20250122,095400,342314880,10010,10000,10010,10000,1002
|
|
20250122,095300,332294860,10000,10000,10000,10000,50
|
|
20250122,095200,331794860,10010,10010,10010,10010,0
|
|
20250122,095100,331794860,10010,10000,10010,10000,121
|
|
20250122,095000,330584850,10010,10000,10010,10000,81
|
|
20250122,094900,329774830,10010,10010,10020,10000,484
|
|
20250122,094800,324930790,10020,10020,10020,10010,83
|
|
20250122,094700,324099730,10020,10020,10020,10020,71
|
|
20250122,094600,323388310,10010,10010,10020,10010,367
|
|
20250122,094500,319714630,10000,10010,10010,10000,1791
|
|
20250122,094400,301798280,10020,10010,10020,10010,175
|
|
20250122,094300,300046480,10010,10010,10020,10010,448
|
|
20250122,094200,295561020,10010,10010,10010,10010,441
|
|
20250122,094100,291146610,10010,10010,10020,10010,56
|
|
20250122,094000,290586040,10020,10020,10020,10020,2
|
|
20250122,093900,290566000,10020,10010,10020,10010,426
|
|
20250122,093800,286300940,10000,10010,10020,10000,313
|
|
20250122,093700,283167820,10010,10010,10010,10010,20
|
|
20250122,093600,282967620,10010,10010,10010,10010,482
|
|
20250122,093500,278142800,10010,10010,10010,10010,68
|
|
20250122,093400,277462120,10010,10020,10020,10010,1551
|
|
20250122,093300,261923770,10030,10030,10030,10030,52
|
|
20250122,093200,261402210,10030,10020,10030,10020,101
|
|
20250122,093100,260390180,10030,10020,10030,10020,131
|
|
20250122,093000,259077550,10030,10030,10030,10030,0
|
|
20250122,092900,259077550,10030,10030,10030,10030,1
|
|
20250122,092800,259067520,10020,10010,10030,10010,402
|
|
20250122,092700,255042470,10010,10010,10010,10010,0
|
|
20250122,092600,255042470,10010,10010,10010,10000,1106
|
|
20250122,092500,243981760,10020,10020,10020,10020,0
|
|
20250122,092400,243981760,10020,10010,10020,10010,270
|
|
20250122,092300,241278990,10030,10030,10030,10030,10
|
|
20250122,092200,241178690,10030,10010,10030,10010,1796
|
|
20250122,092100,223197400,10010,10010,10010,10010,100
|
|
20250122,092000,222196400,10010,10020,10020,10010,2342
|
|
20250122,091900,198752970,10010,10010,10020,10010,1223
|
|
20250122,091800,186510730,10020,10020,10020,10020,112
|
|
20250122,091700,185388490,10020,10020,10020,10020,750
|
|
20250122,091600,177873490,10020,10020,10020,10020,454
|
|
20250122,091500,173324410,10030,10030,10030,10030,0
|
|
20250122,091400,173324410,10030,10030,10030,10020,252
|
|
20250122,091300,170798850,10030,10010,10030,10010,1342
|
|
20250122,091200,157363410,10010,10010,10010,10010,264
|
|
20250122,091100,154720770,10020,10000,10020,9990,2919
|
|
20250122,091000,125502600,10000,10020,10020,10000,1871
|
|
20250122,090900,106775030,10010,10020,10020,10010,334
|
|
20250122,090800,103428370,10020,10020,10040,10020,716
|
|
20250122,090700,96252650,10020,10020,10030,10020,248
|
|
20250122,090600,93766590,10030,10030,10030,10020,771
|
|
20250122,090500,86033490,10030,10030,10040,10030,1463
|
|
20250122,090400,71359580,10030,10040,10040,10030,1070
|
|
20250122,090300,60626480,10050,10010,10050,10010,503
|
|
20250122,090200,55582710,10030,10020,10030,10020,243
|
|
20250122,090100,53147400,10030,10050,10050,10020,696
|
|
20250122,090000,46154620,10060,10020,10060,10020,3940
|