665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,200100,1073446780,8200,8200,8200,8200,0
|
|
20250122,200000,1073446780,8200,8200,8200,8200,0
|
|
20250122,195900,1073446780,8200,8200,8200,8200,0
|
|
20250122,195800,1073446780,8200,8200,8200,8200,0
|
|
20250122,195700,1073446780,8200,8200,8200,8200,0
|
|
20250122,195600,1073446780,8200,8200,8200,8200,0
|
|
20250122,195500,1073446780,8200,8200,8200,8200,0
|
|
20250122,195400,1073446780,8200,8200,8200,8200,0
|
|
20250122,195300,1073446780,8200,8200,8200,8200,0
|
|
20250122,195200,1073446780,8200,8200,8200,8200,0
|
|
20250122,195100,1073446780,8200,8200,8200,8200,0
|
|
20250122,195000,1073446780,8200,8200,8200,8200,0
|
|
20250122,194900,1073446780,8200,8200,8200,8200,0
|
|
20250122,194800,1073446780,8200,8200,8200,8200,0
|
|
20250122,194700,1073446780,8200,8200,8200,8200,0
|
|
20250122,194600,1073446780,8200,8200,8200,8200,0
|
|
20250122,194500,1073446780,8200,8200,8200,8200,0
|
|
20250122,194400,1073446780,8200,8200,8200,8200,0
|
|
20250122,194300,1073446780,8200,8200,8200,8200,0
|
|
20250122,194200,1073446780,8200,8200,8200,8200,0
|
|
20250122,194100,1073446780,8200,8200,8200,8200,0
|
|
20250122,194000,1073446780,8200,8200,8200,8200,0
|
|
20250122,193900,1073446780,8200,8200,8200,8200,0
|
|
20250122,193800,1073446780,8200,8200,8200,8200,0
|
|
20250122,193700,1073446780,8200,8200,8200,8200,0
|
|
20250122,193600,1073446780,8200,8200,8200,8200,0
|
|
20250122,193500,1073446780,8200,8200,8200,8200,0
|
|
20250122,193400,1073446780,8200,8200,8200,8200,0
|
|
20250122,193300,1073446780,8200,8200,8200,8200,0
|
|
20250122,193200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,193100,1073446780,8200,8200,8200,8200,0
|
|
20250122,193000,1073446780,8200,8200,8200,8200,0
|
|
20250122,192900,1073446780,8200,8200,8200,8200,0
|
|
20250122,192800,1073446780,8200,8200,8200,8200,0
|
|
20250122,192700,1073446780,8200,8200,8200,8200,0
|
|
20250122,192600,1073446780,8200,8200,8200,8200,0
|
|
20250122,192500,1073446780,8200,8200,8200,8200,0
|
|
20250122,192400,1073446780,8200,8200,8200,8200,0
|
|
20250122,192300,1073446780,8200,8200,8200,8200,0
|
|
20250122,192200,1073446780,8200,8200,8200,8200,0
|
|
20250122,192100,1073446780,8200,8200,8200,8200,0
|
|
20250122,192000,1073446780,8200,8200,8200,8200,0
|
|
20250122,191900,1073446780,8200,8200,8200,8200,0
|
|
20250122,191800,1073446780,8200,8200,8200,8200,0
|
|
20250122,191700,1073446780,8200,8200,8200,8200,0
|
|
20250122,191600,1073446780,8200,8200,8200,8200,0
|
|
20250122,191500,1073446780,8200,8200,8200,8200,0
|
|
20250122,191400,1073446780,8200,8200,8200,8200,0
|
|
20250122,191300,1073446780,8200,8200,8200,8200,0
|
|
20250122,191200,1073446780,8200,8200,8200,8200,0
|
|
20250122,191100,1073446780,8200,8200,8200,8200,0
|
|
20250122,191000,1073446780,8200,8200,8200,8200,0
|
|
20250122,190900,1073446780,8200,8200,8200,8200,0
|
|
20250122,190800,1073446780,8200,8200,8200,8200,0
|
|
20250122,190700,1073446780,8200,8200,8200,8200,0
|
|
20250122,190600,1073446780,8200,8200,8200,8200,0
|
|
20250122,190500,1073446780,8200,8200,8200,8200,0
|
|
20250122,190400,1073446780,8200,8200,8200,8200,0
|
|
20250122,190300,1073446780,8200,8200,8200,8200,0
|
|
20250122,190200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,190100,1073446780,8200,8200,8200,8200,0
|
|
20250122,190000,1073446780,8200,8200,8200,8200,0
|
|
20250122,185900,1073446780,8200,8200,8200,8200,0
|
|
20250122,185800,1073446780,8200,8200,8200,8200,0
|
|
20250122,185700,1073446780,8200,8200,8200,8200,0
|
|
20250122,185600,1073446780,8200,8200,8200,8200,0
|
|
20250122,185500,1073446780,8200,8200,8200,8200,0
|
|
20250122,185400,1073446780,8200,8200,8200,8200,0
|
|
20250122,185300,1073446780,8200,8200,8200,8200,0
|
|
20250122,185200,1073446780,8200,8200,8200,8200,0
|
|
20250122,185100,1073446780,8200,8200,8200,8200,0
|
|
20250122,185000,1073446780,8200,8200,8200,8200,0
|
|
20250122,184900,1073446780,8200,8200,8200,8200,0
|
|
20250122,184800,1073446780,8200,8200,8200,8200,0
|
|
20250122,184700,1073446780,8200,8200,8200,8200,0
|
|
20250122,184600,1073446780,8200,8200,8200,8200,0
|
|
20250122,184500,1073446780,8200,8200,8200,8200,0
|
|
20250122,184400,1073446780,8200,8200,8200,8200,0
|
|
20250122,184300,1073446780,8200,8200,8200,8200,0
|
|
20250122,184200,1073446780,8200,8200,8200,8200,0
|
|
20250122,184100,1073446780,8200,8200,8200,8200,0
|
|
20250122,184000,1073446780,8200,8200,8200,8200,0
|
|
20250122,183900,1073446780,8200,8200,8200,8200,0
|
|
20250122,183800,1073446780,8200,8200,8200,8200,0
|
|
20250122,183700,1073446780,8200,8200,8200,8200,0
|
|
20250122,183600,1073446780,8200,8200,8200,8200,0
|
|
20250122,183500,1073446780,8200,8200,8200,8200,0
|
|
20250122,183400,1073446780,8200,8200,8200,8200,0
|
|
20250122,183300,1073446780,8200,8200,8200,8200,0
|
|
20250122,183200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,183100,1073446780,8200,8200,8200,8200,0
|
|
20250122,183000,1073446780,8200,8200,8200,8200,0
|
|
20250122,182900,1073446780,8200,8200,8200,8200,0
|
|
20250122,182800,1073446780,8200,8200,8200,8200,0
|
|
20250122,182700,1073446780,8200,8200,8200,8200,0
|
|
20250122,182600,1073446780,8200,8200,8200,8200,0
|
|
20250122,182500,1073446780,8200,8200,8200,8200,0
|
|
20250122,182400,1073446780,8200,8200,8200,8200,0
|
|
20250122,182300,1073446780,8200,8200,8200,8200,0
|
|
20250122,182200,1073446780,8200,8200,8200,8200,0
|
|
20250122,182100,1073446780,8200,8200,8200,8200,0
|
|
20250122,182000,1073446780,8200,8200,8200,8200,0
|
|
20250122,181900,1073446780,8200,8200,8200,8200,0
|
|
20250122,181800,1073446780,8200,8200,8200,8200,0
|
|
20250122,181700,1073446780,8200,8200,8200,8200,0
|
|
20250122,181600,1073446780,8200,8200,8200,8200,0
|
|
20250122,181500,1073446780,8200,8200,8200,8200,0
|
|
20250122,181400,1073446780,8200,8200,8200,8200,0
|
|
20250122,181300,1073446780,8200,8200,8200,8200,0
|
|
20250122,181200,1073446780,8200,8200,8200,8200,0
|
|
20250122,181100,1073446780,8200,8200,8200,8200,0
|
|
20250122,181000,1073446780,8200,8200,8200,8200,0
|
|
20250122,180900,1073446780,8200,8200,8200,8200,0
|
|
20250122,180800,1073446780,8200,8200,8200,8200,0
|
|
20250122,180700,1073446780,8200,8200,8200,8200,0
|
|
20250122,180600,1073446780,8200,8200,8200,8200,0
|
|
20250122,180500,1073446780,8200,8200,8200,8200,0
|
|
20250122,180400,1073446780,8200,8200,8200,8200,0
|
|
20250122,180300,1073446780,8200,8200,8200,8200,0
|
|
20250122,180200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,180100,1073446780,8200,8200,8200,8200,0
|
|
20250122,180000,1073446780,8200,8200,8200,8200,0
|
|
20250122,175900,1073446780,8200,8200,8200,8200,0
|
|
20250122,175800,1073446780,8200,8200,8200,8200,0
|
|
20250122,175700,1073446780,8200,8200,8200,8200,0
|
|
20250122,175600,1073446780,8200,8200,8200,8200,0
|
|
20250122,175500,1073446780,8200,8200,8200,8200,0
|
|
20250122,175400,1073446780,8200,8200,8200,8200,0
|
|
20250122,175300,1073446780,8200,8200,8200,8200,0
|
|
20250122,175200,1073446780,8200,8200,8200,8200,0
|
|
20250122,175100,1073446780,8200,8200,8200,8200,0
|
|
20250122,175000,1073446780,8200,8200,8200,8200,0
|
|
20250122,174900,1073446780,8200,8200,8200,8200,0
|
|
20250122,174800,1073446780,8200,8200,8200,8200,0
|
|
20250122,174700,1073446780,8200,8200,8200,8200,0
|
|
20250122,174600,1073446780,8200,8200,8200,8200,0
|
|
20250122,174500,1073446780,8200,8200,8200,8200,0
|
|
20250122,174400,1073446780,8200,8200,8200,8200,0
|
|
20250122,174300,1073446780,8200,8200,8200,8200,0
|
|
20250122,174200,1073446780,8200,8200,8200,8200,0
|
|
20250122,174100,1073446780,8200,8200,8200,8200,0
|
|
20250122,174000,1073446780,8200,8200,8200,8200,0
|
|
20250122,173900,1073446780,8200,8200,8200,8200,0
|
|
20250122,173800,1073446780,8200,8200,8200,8200,0
|
|
20250122,173700,1073446780,8200,8200,8200,8200,0
|
|
20250122,173600,1073446780,8200,8200,8200,8200,0
|
|
20250122,173500,1073446780,8200,8200,8200,8200,0
|
|
20250122,173400,1073446780,8200,8200,8200,8200,0
|
|
20250122,173300,1073446780,8200,8200,8200,8200,0
|
|
20250122,173200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,173100,1073446780,8200,8200,8200,8200,0
|
|
20250122,173000,1073446780,8200,8200,8200,8200,0
|
|
20250122,172900,1073446780,8200,8200,8200,8200,0
|
|
20250122,172800,1073446780,8200,8200,8200,8200,0
|
|
20250122,172700,1073446780,8200,8200,8200,8200,0
|
|
20250122,172600,1073446780,8200,8200,8200,8200,0
|
|
20250122,172500,1073446780,8200,8200,8200,8200,0
|
|
20250122,172400,1073446780,8200,8200,8200,8200,0
|
|
20250122,172300,1073446780,8200,8200,8200,8200,0
|
|
20250122,172200,1073446780,8200,8200,8200,8200,0
|
|
20250122,172100,1073446780,8200,8200,8200,8200,0
|
|
20250122,172000,1073446780,8200,8200,8200,8200,0
|
|
20250122,171900,1073446780,8200,8200,8200,8200,0
|
|
20250122,171800,1073446780,8200,8200,8200,8200,0
|
|
20250122,171700,1073446780,8200,8200,8200,8200,0
|
|
20250122,171600,1073446780,8200,8200,8200,8200,0
|
|
20250122,171500,1073446780,8200,8200,8200,8200,0
|
|
20250122,171400,1073446780,8200,8200,8200,8200,0
|
|
20250122,171300,1073446780,8200,8200,8200,8200,0
|
|
20250122,171200,1073446780,8200,8200,8200,8200,0
|
|
20250122,171100,1073446780,8200,8200,8200,8200,0
|
|
20250122,171000,1073446780,8200,8200,8200,8200,0
|
|
20250122,170900,1073446780,8200,8200,8200,8200,0
|
|
20250122,170800,1073446780,8200,8200,8200,8200,0
|
|
20250122,170700,1073446780,8200,8200,8200,8200,0
|
|
20250122,170600,1073446780,8200,8200,8200,8200,0
|
|
20250122,170500,1073446780,8200,8200,8200,8200,0
|
|
20250122,170400,1073446780,8200,8200,8200,8200,0
|
|
20250122,170300,1073446780,8200,8200,8200,8200,0
|
|
20250122,170200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,170100,1073446780,8200,8200,8200,8200,0
|
|
20250122,170000,1073446780,8200,8200,8200,8200,0
|
|
20250122,165900,1073446780,8200,8200,8200,8200,0
|
|
20250122,165800,1073446780,8200,8200,8200,8200,0
|
|
20250122,165700,1073446780,8200,8200,8200,8200,0
|
|
20250122,165600,1073446780,8200,8200,8200,8200,0
|
|
20250122,165500,1073446780,8200,8200,8200,8200,0
|
|
20250122,165400,1073446780,8200,8200,8200,8200,0
|
|
20250122,165300,1073446780,8200,8200,8200,8200,0
|
|
20250122,165200,1073446780,8200,8200,8200,8200,0
|
|
20250122,165100,1073446780,8200,8200,8200,8200,0
|
|
20250122,165000,1073446780,8200,8200,8200,8200,0
|
|
20250122,164900,1073446780,8200,8200,8200,8200,0
|
|
20250122,164800,1073446780,8200,8200,8200,8200,0
|
|
20250122,164700,1073446780,8200,8200,8200,8200,0
|
|
20250122,164600,1073446780,8200,8200,8200,8200,0
|
|
20250122,164500,1073446780,8200,8200,8200,8200,0
|
|
20250122,164400,1073446780,8200,8200,8200,8200,0
|
|
20250122,164300,1073446780,8200,8200,8200,8200,0
|
|
20250122,164200,1073446780,8200,8200,8200,8200,0
|
|
20250122,164100,1073446780,8200,8200,8200,8200,0
|
|
20250122,164000,1073446780,8200,8200,8200,8200,0
|
|
20250122,163900,1073446780,8200,8200,8200,8200,0
|
|
20250122,163800,1073446780,8200,8200,8200,8200,0
|
|
20250122,163700,1073446780,8200,8200,8200,8200,0
|
|
20250122,163600,1073446780,8200,8200,8200,8200,0
|
|
20250122,163500,1073446780,8200,8200,8200,8200,0
|
|
20250122,163400,1073446780,8200,8200,8200,8200,0
|
|
20250122,163300,1073446780,8200,8200,8200,8200,0
|
|
20250122,163200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,163100,1073446780,8200,8200,8200,8200,0
|
|
20250122,163000,1073446780,8200,8200,8200,8200,0
|
|
20250122,162900,1073446780,8200,8200,8200,8200,0
|
|
20250122,162800,1073446780,8200,8200,8200,8200,0
|
|
20250122,162700,1073446780,8200,8200,8200,8200,0
|
|
20250122,162600,1073446780,8200,8200,8200,8200,0
|
|
20250122,162500,1073446780,8200,8200,8200,8200,0
|
|
20250122,162400,1073446780,8200,8200,8200,8200,0
|
|
20250122,162300,1073446780,8200,8200,8200,8200,0
|
|
20250122,162200,1073446780,8200,8200,8200,8200,0
|
|
20250122,162100,1073446780,8200,8200,8200,8200,0
|
|
20250122,162000,1073446780,8200,8200,8200,8200,0
|
|
20250122,161900,1073446780,8200,8200,8200,8200,0
|
|
20250122,161800,1073446780,8200,8200,8200,8200,0
|
|
20250122,161700,1073446780,8200,8200,8200,8200,0
|
|
20250122,161600,1073446780,8200,8200,8200,8200,0
|
|
20250122,161500,1073446780,8200,8200,8200,8200,0
|
|
20250122,161400,1073446780,8200,8200,8200,8200,0
|
|
20250122,161300,1073446780,8200,8200,8200,8200,0
|
|
20250122,161200,1073446780,8200,8200,8200,8200,0
|
|
20250122,161100,1073446780,8200,8200,8200,8200,0
|
|
20250122,161000,1073446780,8200,8200,8200,8200,0
|
|
20250122,160900,1073446780,8200,8200,8200,8200,0
|
|
20250122,160800,1073446780,8200,8200,8200,8200,0
|
|
20250122,160700,1073446780,8200,8200,8200,8200,0
|
|
20250122,160600,1073446780,8200,8200,8200,8200,0
|
|
20250122,160500,1073446780,8200,8200,8200,8200,0
|
|
20250122,160400,1073446780,8200,8200,8200,8200,0
|
|
20250122,160300,1073446780,8200,8200,8200,8200,0
|
|
20250122,160200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,160100,1073446780,8200,8200,8200,8200,0
|
|
20250122,160000,1073446780,8200,8200,8200,8200,0
|
|
20250122,155900,1073446780,8200,8200,8200,8200,0
|
|
20250122,155800,1073446780,8200,8200,8200,8200,0
|
|
20250122,155700,1073446780,8200,8200,8200,8200,0
|
|
20250122,155600,1073446780,8200,8200,8200,8200,0
|
|
20250122,155500,1073446780,8200,8200,8200,8200,0
|
|
20250122,155400,1073446780,8200,8200,8200,8200,0
|
|
20250122,155300,1073446780,8200,8200,8200,8200,0
|
|
20250122,155200,1073446780,8200,8200,8200,8200,0
|
|
20250122,155100,1073446780,8200,8200,8200,8200,0
|
|
20250122,155000,1073446780,8200,8200,8200,8200,0
|
|
20250122,154900,1073446780,8200,8200,8200,8200,0
|
|
20250122,154800,1073446780,8200,8200,8200,8200,0
|
|
20250122,154700,1073446780,8200,8200,8200,8200,0
|
|
20250122,154600,1073446780,8200,8200,8200,8200,0
|
|
20250122,154500,1073446780,8200,8200,8200,8200,0
|
|
20250122,154400,1073446780,8200,8200,8200,8200,0
|
|
20250122,154300,1073446780,8200,8200,8200,8200,0
|
|
20250122,154200,1073446780,8200,8200,8200,8200,0
|
|
20250122,154100,1073446780,8200,8200,8200,8200,0
|
|
20250122,154000,1073446780,8200,8200,8200,8200,0
|
|
20250122,153900,1073446780,8200,8200,8200,8200,0
|
|
20250122,153800,1073446780,8200,8200,8200,8200,0
|
|
20250122,153700,1073446780,8200,8200,8200,8200,0
|
|
20250122,153600,1073446780,8200,8200,8200,8200,0
|
|
20250122,153500,1073446780,8200,8200,8200,8200,0
|
|
20250122,153400,1073446780,8200,8200,8200,8200,0
|
|
20250122,153300,1073446780,8200,8200,8200,8200,0
|
|
20250122,153200,1073446780,8200,8200,8200,8200,1113
|
|
20250122,153100,1073446780,8200,8200,8200,8200,0
|
|
20250122,153000,1073446780,8200,8200,8200,8200,1113
|
|
20250122,152900,1064320180,8280,8280,8280,8280,0
|
|
20250122,152800,1064320180,8280,8280,8280,8280,0
|
|
20250122,152700,1064320180,8280,8280,8280,8280,0
|
|
20250122,152600,1064320180,8280,8280,8280,8280,0
|
|
20250122,152500,1064320180,8280,8280,8280,8280,0
|
|
20250122,152400,1064320180,8280,8280,8280,8280,0
|
|
20250122,152300,1064320180,8280,8280,8280,8280,0
|
|
20250122,152200,1064320180,8280,8280,8280,8280,0
|
|
20250122,152100,1064320180,8280,8280,8280,8280,0
|
|
20250122,152000,1064320180,8280,8280,8280,8280,0
|
|
20250122,151900,1064320180,8280,8240,8280,8220,703
|
|
20250122,151800,1058527210,8250,8260,8260,8240,16
|
|
20250122,151700,1058395210,8260,8260,8260,8260,0
|
|
20250122,151600,1058395210,8260,8260,8260,8260,2
|
|
20250122,151500,1058378690,8240,8230,8240,8230,143
|
|
20250122,151400,1057201750,8230,8230,8230,8230,5
|
|
20250122,151300,1057160600,8270,8270,8270,8270,1
|
|
20250122,151200,1057152330,8240,8240,8240,8240,0
|
|
20250122,151100,1057152330,8240,8280,8280,8240,856
|
|
20250122,151000,1050098850,8250,8320,8320,8250,428
|
|
20250122,150900,1046557360,8240,8280,8280,8240,1222
|
|
20250122,150800,1036482010,8280,8290,8290,8280,202
|
|
20250122,150700,1034808940,8280,8280,8280,8280,150
|
|
20250122,150600,1033566940,8280,8280,8280,8280,129
|
|
20250122,150500,1032498820,8280,8270,8300,8270,524
|
|
20250122,150400,1028152250,8250,8240,8250,8240,195
|
|
20250122,150300,1026545000,8250,8250,8250,8250,3
|
|
20250122,150200,1026520250,8250,8250,8250,8250,222
|
|
20250122,150100,1024688750,8250,8250,8250,8250,100
|
|
20250122,150000,1023863750,8250,8250,8250,8250,134
|
|
20250122,145900,1022758250,8240,8250,8250,8240,140
|
|
20250122,145800,1021603280,8250,8260,8260,8250,214
|
|
20250122,145700,1019835660,8260,8270,8270,8260,443
|
|
20250122,145600,1016174880,8260,8260,8260,8260,4
|
|
20250122,145500,1016141840,8270,8270,8270,8270,120
|
|
20250122,145400,1015149440,8260,8260,8260,8260,200
|
|
20250122,145300,1013497440,8260,8260,8260,8260,0
|
|
20250122,145200,1013497440,8260,8260,8270,8260,361
|
|
20250122,145100,1010515180,8260,8260,8260,8260,21
|
|
20250122,145000,1010341720,8260,8250,8260,8250,185
|
|
20250122,144900,1008813670,8250,8250,8250,8250,134
|
|
20250122,144800,1007708170,8260,8260,8260,8260,0
|
|
20250122,144700,1007708170,8260,8260,8260,8260,0
|
|
20250122,144600,1007708170,8260,8260,8260,8260,0
|
|
20250122,144500,1007708170,8260,8260,8260,8260,8
|
|
20250122,144400,1007642090,8260,8260,8260,8260,0
|
|
20250122,144300,1007642090,8260,8260,8260,8260,0
|
|
20250122,144200,1007642090,8260,8260,8260,8260,0
|
|
20250122,144100,1007642090,8260,8260,8260,8260,1
|
|
20250122,144000,1007633830,8230,8230,8230,8230,0
|
|
20250122,143900,1007633830,8230,8210,8250,8210,4381
|
|
20250122,143800,971617090,8210,8210,8210,8210,14
|
|
20250122,143700,971502150,8220,8220,8220,8220,0
|
|
20250122,143600,971502150,8220,8220,8220,8220,148
|
|
20250122,143500,970285590,8220,8220,8220,8220,0
|
|
20250122,143400,970285590,8220,8220,8220,8220,59
|
|
20250122,143300,969800610,8230,8220,8230,8220,199
|
|
20250122,143200,968164640,8230,8230,8230,8220,83
|
|
20250122,143100,967481810,8240,8230,8240,8220,264
|
|
20250122,143000,965309540,8240,8250,8250,8240,22
|
|
20250122,142900,965128060,8250,8250,8250,8250,0
|
|
20250122,142800,965128060,8250,8250,8250,8240,89
|
|
20250122,142700,964394340,8250,8250,8250,8250,0
|
|
20250122,142600,964394340,8250,8250,8250,8250,0
|
|
20250122,142500,964394340,8250,8250,8250,8250,0
|
|
20250122,142400,964394340,8250,8250,8250,8250,0
|
|
20250122,142300,964394340,8250,8260,8260,8250,4
|
|
20250122,142200,964361320,8260,8260,8260,8260,0
|
|
20250122,142100,964361320,8260,8260,8260,8260,0
|
|
20250122,142000,964361320,8260,8300,8300,8260,137
|
|
20250122,141900,963229500,8300,8300,8300,8300,50
|
|
20250122,141800,962814500,8310,8260,8310,8260,1432
|
|
20250122,141700,950938060,8230,8230,8230,8230,0
|
|
20250122,141600,950938060,8230,8230,8230,8230,0
|
|
20250122,141500,950938060,8230,8230,8230,8230,25
|
|
20250122,141400,950732310,8230,8230,8230,8230,0
|
|
20250122,141300,950732310,8230,8230,8230,8230,0
|
|
20250122,141200,950732310,8230,8230,8230,8230,0
|
|
20250122,141100,950732310,8230,8240,8240,8230,15
|
|
20250122,141000,950608850,8230,8230,8230,8230,68
|
|
20250122,140900,950049210,8260,8220,8260,8220,128
|
|
20250122,140800,948997000,8220,8220,8220,8220,0
|
|
20250122,140700,948997000,8220,8220,8260,8210,166
|
|
20250122,140600,947632410,8220,8210,8220,8210,53
|
|
20250122,140500,947197270,8200,8200,8200,8200,3
|
|
20250122,140400,947172670,8200,8200,8200,8200,1
|
|
20250122,140300,947164470,8200,8200,8200,8200,0
|
|
20250122,140200,947164470,8200,8200,8200,8200,10
|
|
20250122,140100,947082470,8190,8190,8190,8190,0
|
|
20250122,140000,947082470,8190,8190,8190,8190,0
|
|
20250122,135900,947082470,8190,8190,8190,8190,0
|
|
20250122,135800,947082470,8190,8190,8190,8190,0
|
|
20250122,135700,947082470,8190,8190,8190,8190,0
|
|
20250122,135600,947082470,8190,8190,8190,8190,302
|
|
20250122,135500,944609090,8200,8240,8240,8200,978
|
|
20250122,135400,936584500,8240,8240,8240,8240,41
|
|
20250122,135300,936246660,8290,8250,8290,8250,53
|
|
20250122,135200,935809250,8240,8240,8240,8240,0
|
|
20250122,135100,935809250,8240,8240,8240,8240,0
|
|
20250122,135000,935809250,8240,8240,8240,8240,160
|
|
20250122,134900,934490850,8240,8240,8240,8240,0
|
|
20250122,134800,934490850,8240,8240,8240,8240,0
|
|
20250122,134700,934490850,8240,8240,8240,8240,0
|
|
20250122,134600,934490850,8240,8240,8240,8240,0
|
|
20250122,134500,934490850,8240,8240,8240,8240,0
|
|
20250122,134400,934490850,8240,8240,8240,8240,0
|
|
20250122,134300,934490850,8240,8250,8250,8240,10
|
|
20250122,134200,934408440,8290,8290,8290,8290,0
|
|
20250122,134100,934408440,8290,8270,8290,8250,423
|
|
20250122,134000,930916860,8250,8260,8260,8250,181
|
|
20250122,133900,929422610,8280,8280,8280,8280,100
|
|
20250122,133800,928594610,8290,8290,8290,8290,0
|
|
20250122,133700,928594610,8290,8290,8290,8290,0
|
|
20250122,133600,928594610,8290,8250,8300,8250,397
|
|
20250122,133500,925316370,8250,8240,8250,8240,32
|
|
20250122,133400,925052680,8240,8240,8240,8240,0
|
|
20250122,133300,925052680,8240,8240,8240,8240,29
|
|
20250122,133200,924813720,8240,8240,8240,8240,48
|
|
20250122,133100,924418200,8240,8240,8240,8240,26
|
|
20250122,133000,924203960,8240,8240,8240,8240,0
|
|
20250122,132900,924203960,8240,8230,8260,8230,140
|
|
20250122,132800,923047760,8230,8230,8260,8230,4
|
|
20250122,132700,923014810,8220,8260,8260,8220,260
|
|
20250122,132600,920867590,8260,8270,8300,8260,186
|
|
20250122,132500,919328060,8270,8300,8300,8260,173
|
|
20250122,132400,917899010,8300,8250,8300,8250,2501
|
|
20250122,132300,897159370,8250,8250,8250,8250,0
|
|
20250122,132200,897159370,8250,8250,8250,8250,0
|
|
20250122,132100,897159370,8250,8250,8250,8250,1188
|
|
20250122,132000,887358370,8230,8230,8230,8230,0
|
|
20250122,131900,887358370,8230,8190,8230,8190,173
|
|
20250122,131800,885936460,8190,8190,8190,8190,0
|
|
20250122,131700,885936460,8190,8190,8190,8190,1
|
|
20250122,131600,885928270,8230,8230,8230,8230,0
|
|
20250122,131500,885928270,8230,8180,8230,8180,81
|
|
20250122,131400,885262620,8210,8210,8210,8210,0
|
|
20250122,131300,885262620,8210,8210,8210,8210,732
|
|
20250122,131200,879252900,8210,8210,8210,8210,0
|
|
20250122,131100,879252900,8210,8210,8210,8210,25
|
|
20250122,131000,879047650,8200,8200,8200,8200,166
|
|
20250122,130900,877686450,8190,8190,8190,8190,16
|
|
20250122,130800,877555410,8190,8210,8210,8190,788
|
|
20250122,130700,871094380,8210,8210,8210,8210,12
|
|
20250122,130600,870995860,8210,8230,8230,8210,13
|
|
20250122,130500,870888890,8230,8230,8230,8230,0
|
|
20250122,130400,870888890,8230,8230,8230,8230,0
|
|
20250122,130300,870888890,8230,8220,8230,8220,4
|
|
20250122,130200,870856000,8220,8220,8220,8220,0
|
|
20250122,130100,870856000,8220,8220,8220,8220,90
|
|
20250122,130000,870116200,8210,8210,8210,8210,0
|
|
20250122,125900,870116200,8210,8210,8210,8210,0
|
|
20250122,125800,870116200,8210,8210,8210,8210,10
|
|
20250122,125700,870034100,8230,8250,8250,8230,77
|
|
20250122,125600,869400350,8250,8270,8270,8250,165
|
|
20250122,125500,868037520,8270,8270,8270,8270,16
|
|
20250122,125400,867905200,8250,8220,8250,8220,463
|
|
20250122,125300,864088780,8200,8200,8200,8200,0
|
|
20250122,125200,864088780,8200,8200,8200,8200,0
|
|
20250122,125100,864088780,8200,8200,8200,8200,0
|
|
20250122,125000,864088780,8200,8200,8200,8200,1
|
|
20250122,124900,864080580,8200,8200,8200,8200,11
|
|
20250122,124800,863990380,8190,8190,8190,8190,0
|
|
20250122,124700,863990380,8190,8190,8190,8190,7
|
|
20250122,124600,863933050,8170,8150,8170,8150,325
|
|
20250122,124500,861278200,8150,8150,8150,8150,0
|
|
20250122,124400,861278200,8150,8150,8150,8150,0
|
|
20250122,124300,861278200,8150,8150,8150,8150,0
|
|
20250122,124200,861278200,8150,8150,8150,8150,0
|
|
20250122,124100,861278200,8150,8150,8150,8150,1
|
|
20250122,124000,861270050,8150,8150,8150,8150,53
|
|
20250122,123900,860838100,8150,8150,8150,8150,0
|
|
20250122,123800,860838100,8150,8150,8150,8150,1
|
|
20250122,123700,860829950,8150,8160,8160,8150,289
|
|
20250122,123600,858474590,8180,8180,8180,8180,0
|
|
20250122,123500,858474590,8180,8180,8180,8180,0
|
|
20250122,123400,858474590,8180,8180,8180,8180,2
|
|
20250122,123300,858458230,8180,8170,8200,8170,444
|
|
20250122,123200,854822300,8180,8180,8180,8180,0
|
|
20250122,123100,854822300,8180,8180,8180,8180,0
|
|
20250122,123000,854822300,8180,8190,8190,8180,281
|
|
20250122,122900,852522440,8190,8200,8200,8190,899
|
|
20250122,122800,845150860,8190,8190,8190,8190,2
|
|
20250122,122700,845134480,8180,8180,8180,8180,100
|
|
20250122,122600,844316480,8150,8150,8150,8150,0
|
|
20250122,122500,844316480,8150,8150,8150,8150,2
|
|
20250122,122400,844300180,8150,8150,8150,8150,0
|
|
20250122,122300,844300180,8150,8150,8150,8150,0
|
|
20250122,122200,844300180,8150,8150,8150,8150,0
|
|
20250122,122100,844300180,8150,8150,8150,8150,1
|
|
20250122,122000,844292030,8150,8150,8150,8150,0
|
|
20250122,121900,844292030,8150,8150,8150,8150,0
|
|
20250122,121800,844292030,8150,8150,8150,8150,0
|
|
20250122,121700,844292030,8150,8150,8150,8150,0
|
|
20250122,121600,844292030,8150,8150,8150,8150,0
|
|
20250122,121500,844292030,8150,8150,8150,8150,70
|
|
20250122,121400,843721530,8110,8110,8110,8110,0
|
|
20250122,121300,843721530,8110,8110,8110,8110,0
|
|
20250122,121200,843721530,8110,8120,8120,8110,138
|
|
20250122,121100,842600990,8120,8120,8120,8120,0
|
|
20250122,121000,842600990,8120,8120,8120,8120,0
|
|
20250122,120900,842600990,8120,8120,8120,8120,5
|
|
20250122,120800,842560390,8120,8120,8120,8120,0
|
|
20250122,120700,842560390,8120,8120,8120,8120,0
|
|
20250122,120600,842560390,8120,8120,8120,8120,60
|
|
20250122,120500,842073190,8140,8150,8150,8140,2
|
|
20250122,120400,842056900,8150,8150,8150,8150,0
|
|
20250122,120300,842056900,8150,8150,8150,8150,100
|
|
20250122,120200,841241900,8150,8150,8150,8150,1
|
|
20250122,120100,841233750,8110,8120,8120,8110,4
|
|
20250122,120000,841201280,8120,8110,8120,8110,1121
|
|
20250122,115900,832109960,8110,8130,8130,8110,436
|
|
20250122,115800,828569480,8130,8130,8130,8130,0
|
|
20250122,115700,828569480,8130,8140,8140,8130,145
|
|
20250122,115600,827390430,8150,8160,8160,8150,36
|
|
20250122,115500,827096870,8160,8160,8160,8160,1
|
|
20250122,115400,827088710,8200,8200,8200,8200,0
|
|
20250122,115300,827088710,8200,8200,8200,8200,0
|
|
20250122,115200,827088710,8200,8200,8200,8200,1
|
|
20250122,115100,827080510,8200,8160,8200,8160,32
|
|
20250122,115000,826819190,8140,8160,8160,8140,51
|
|
20250122,114900,826404030,8140,8130,8160,8130,204
|
|
20250122,114800,824744760,8130,8130,8130,8130,5
|
|
20250122,114700,824704110,8130,8160,8160,8130,1560
|
|
20250122,114600,812007460,8200,8160,8200,8160,11
|
|
20250122,114500,811917660,8200,8200,8200,8200,72
|
|
20250122,114400,811327260,8200,8200,8200,8200,0
|
|
20250122,114300,811327260,8200,8190,8200,8190,120
|
|
20250122,114200,810343340,8190,8190,8190,8190,40
|
|
20250122,114100,810015740,8190,8190,8190,8190,2
|
|
20250122,114000,809999360,8140,8140,8140,8140,0
|
|
20250122,113900,809999360,8140,8150,8150,8130,293
|
|
20250122,113800,807615860,8150,8150,8150,8150,6
|
|
20250122,113700,807566960,8150,8140,8150,8140,496
|
|
20250122,113600,803528670,8140,8170,8170,8140,375
|
|
20250122,113500,800469310,8180,8230,8230,8180,2307
|
|
20250122,113400,781542970,8250,8250,8250,8250,0
|
|
20250122,113300,781542970,8250,8250,8250,8250,0
|
|
20250122,113200,781542970,8250,8250,8250,8250,0
|
|
20250122,113100,781542970,8250,8240,8250,8240,65
|
|
20250122,113000,781007070,8240,8240,8240,8240,1
|
|
20250122,112900,780998830,8250,8250,8250,8250,159
|
|
20250122,112800,779687080,8270,8270,8270,8270,0
|
|
20250122,112700,779687080,8270,8270,8270,8270,0
|
|
20250122,112600,779687080,8270,8270,8270,8270,7
|
|
20250122,112500,779629190,8250,8250,8250,8250,1
|
|
20250122,112400,779620940,8250,8250,8250,8250,5
|
|
20250122,112300,779579690,8250,8260,8260,8250,58
|
|
20250122,112200,779100890,8260,8260,8260,8260,0
|
|
20250122,112100,779100890,8260,8260,8260,8260,15
|
|
20250122,112000,778976990,8250,8270,8270,8250,21
|
|
20250122,111900,778803700,8270,8270,8270,8270,0
|
|
20250122,111800,778803700,8270,8270,8270,8270,0
|
|
20250122,111700,778803700,8270,8250,8270,8250,825
|
|
20250122,111600,771996950,8250,8230,8250,8230,191
|
|
20250122,111500,770423840,8230,8230,8230,8230,6
|
|
20250122,111400,770374460,8240,8240,8240,8240,20
|
|
20250122,111300,770209660,8250,8250,8250,8250,182
|
|
20250122,111200,768708160,8250,8260,8260,8250,101
|
|
20250122,111100,767874450,8280,8270,8280,8270,9
|
|
20250122,111000,767799940,8280,8280,8280,8280,0
|
|
20250122,110900,767799940,8280,8280,8280,8280,0
|
|
20250122,110800,767799940,8280,8280,8280,8280,5
|
|
20250122,110700,767758540,8290,8260,8290,8260,48
|
|
20250122,110600,767361220,8290,8280,8290,8280,132
|
|
20250122,110500,766267010,8270,8260,8270,8260,33
|
|
20250122,110400,765994330,8290,8290,8290,8290,0
|
|
20250122,110300,765994330,8290,8290,8290,8290,0
|
|
20250122,110200,765994330,8290,8290,8290,8290,18
|
|
20250122,110100,765845110,8290,8290,8290,8290,0
|
|
20250122,110000,765845110,8290,8290,8290,8290,10
|
|
20250122,105900,765762210,8250,8240,8250,8240,371
|
|
20250122,105800,762702440,8250,8270,8270,8240,563
|
|
20250122,105700,758059480,8290,8290,8290,8290,5
|
|
20250122,105600,758018030,8290,8300,8300,8290,21
|
|
20250122,105500,757843840,8280,8300,8300,8280,78
|
|
20250122,105400,757197980,8290,8290,8290,8290,1
|
|
20250122,105300,757189690,8290,8290,8300,8280,40
|
|
20250122,105200,756857930,8290,8290,8290,8290,5
|
|
20250122,105100,756816480,8290,8280,8290,8280,207
|
|
20250122,105000,755102330,8280,8300,8300,8280,59
|
|
20250122,104900,754612650,8300,8300,8300,8300,0
|
|
20250122,104800,754612650,8300,8300,8300,8300,8
|
|
20250122,104700,754546250,8310,8310,8310,8310,10
|
|
20250122,104600,754463150,8340,8290,8340,8290,57
|
|
20250122,104500,753990470,8280,8290,8290,8280,615
|
|
20250122,104400,748897890,8300,8310,8350,8300,1201
|
|
20250122,104300,738885200,8300,8300,8300,8300,1
|
|
20250122,104200,738876900,8310,8300,8310,8300,97
|
|
20250122,104100,738071780,8310,8310,8310,8310,0
|
|
20250122,104000,738071780,8310,8310,8310,8310,0
|
|
20250122,103900,738071780,8310,8310,8310,8310,4
|
|
20250122,103800,738038540,8310,8310,8350,8310,2666
|
|
20250122,103700,715804730,8300,8330,8330,8290,143
|
|
20250122,103600,714613900,8370,8290,8380,8280,640
|
|
20250122,103500,709301100,8290,8300,8300,8290,262
|
|
20250122,103400,707126590,8290,8350,8360,8280,1348
|
|
20250122,103300,695934220,8350,8310,8400,8310,1792
|
|
20250122,103200,680937110,8310,8310,8310,8310,11
|
|
20250122,103100,680845700,8280,8280,8290,8280,119
|
|
20250122,103000,679859380,8290,8280,8290,8280,492
|
|
20250122,102900,675783020,8250,8240,8250,8240,149
|
|
20250122,102800,674555240,8220,8310,8310,8220,651
|
|
20250122,102700,669172240,8310,8240,8400,8210,1793
|
|
20250122,102600,654232570,8240,8280,8280,8240,171
|
|
20250122,102500,652817770,8210,8270,8330,8210,480
|
|
20250122,102400,648842320,8270,8260,8300,8260,82
|
|
20250122,102300,648164660,8250,8230,8250,8230,58
|
|
20250122,102200,647686830,8230,8230,8230,8230,1
|
|
20250122,102100,647678600,8230,8250,8250,8230,76
|
|
20250122,102000,647052410,8280,8300,8300,8240,487
|
|
20250122,101900,643029550,8260,8290,8300,8260,720
|
|
20250122,101800,637055590,8290,8290,8290,8290,41
|
|
20250122,101700,636715700,8290,8230,8290,8230,966
|
|
20250122,101600,628725660,8230,8230,8230,8230,8
|
|
20250122,101500,628659820,8170,8170,8170,8170,0
|
|
20250122,101400,628659820,8170,8200,8200,8170,203
|
|
20250122,101300,626998370,8170,8200,8200,8170,527
|
|
20250122,101200,622681010,8200,8200,8200,8200,241
|
|
20250122,101100,620704810,8140,8190,8190,8140,490
|
|
20250122,101000,616705110,8140,8140,8140,8140,0
|
|
20250122,100900,616705110,8140,8150,8150,8140,146
|
|
20250122,100800,615516580,8150,8150,8150,8150,7
|
|
20250122,100700,615459530,8150,8170,8170,8150,643
|
|
20250122,100600,610210680,8170,8190,8190,8170,427
|
|
20250122,100500,606719580,8180,8180,8180,8180,70
|
|
20250122,100400,606146980,8180,8180,8180,8180,14
|
|
20250122,100300,606032460,8180,8190,8190,8180,49
|
|
20250122,100200,605631340,8200,8200,8200,8200,0
|
|
20250122,100100,605631340,8200,8200,8200,8200,0
|
|
20250122,100000,605631340,8200,8240,8270,8190,350
|
|
20250122,095900,602757520,8240,8200,8240,8200,51
|
|
20250122,095800,602337320,8200,8200,8200,8200,177
|
|
20250122,095700,600885920,8190,8170,8190,8170,736
|
|
20250122,095600,594866290,8140,8150,8150,8140,151
|
|
20250122,095500,593635950,8150,8150,8150,8150,30
|
|
20250122,095400,593391450,8150,8150,8150,8150,1
|
|
20250122,095300,593383300,8160,8100,8160,8100,745
|
|
20250122,095200,587315900,8120,8120,8120,8120,10
|
|
20250122,095100,587234700,8120,8120,8120,8120,50
|
|
20250122,095000,586828700,8130,8120,8130,8120,61
|
|
20250122,094900,586333370,8100,8100,8100,8100,80
|
|
20250122,094800,585685370,8110,8110,8110,8110,500
|
|
20250122,094700,581630370,8110,8100,8110,8100,266
|
|
20250122,094600,579474440,8070,8130,8140,8050,3199
|
|
20250122,094500,553621680,8130,8140,8140,8130,113
|
|
20250122,094400,552702970,8170,8140,8170,8140,217
|
|
20250122,094300,550935410,8130,8130,8140,8130,221
|
|
20250122,094200,549138670,8130,8130,8140,8130,246
|
|
20250122,094100,547137940,8130,8130,8130,8130,13
|
|
20250122,094000,547032250,8120,8120,8120,8110,223
|
|
20250122,093900,545222180,8140,8150,8190,8100,737
|
|
20250122,093800,539223210,8160,8200,8200,8100,1224
|
|
20250122,093700,529292310,8160,8160,8160,8110,657
|
|
20250122,093600,523942000,8150,8200,8240,8150,434
|
|
20250122,093500,520388990,8190,8130,8220,8090,12397
|
|
20250122,093400,419029400,8160,8140,8160,8140,1573
|
|
20250122,093300,406211720,8140,8120,8140,8120,45
|
|
20250122,093200,405845920,8120,8100,8120,8100,468
|
|
20250122,093100,402054120,8140,8020,8140,8020,3279
|
|
20250122,093000,375444270,8020,8020,8020,8020,4
|
|
20250122,092900,375412190,8000,8000,8000,8000,0
|
|
20250122,092800,375412190,8000,7970,8000,7970,498
|
|
20250122,092700,371433890,7950,7940,7950,7930,441
|
|
20250122,092600,367931850,7930,7920,7930,7920,77
|
|
20250122,092500,367321310,7920,7920,7960,7920,470
|
|
20250122,092400,363587700,7920,8020,8020,7920,2041
|
|
20250122,092300,347314270,8040,8010,8040,8000,273
|
|
20250122,092200,345128660,8020,8050,8080,8000,695
|
|
20250122,092100,339549040,8060,8110,8120,8060,673
|
|
20250122,092000,334100590,8140,8220,8220,8140,757
|
|
20250122,091900,327913010,8230,8190,8230,8190,1117
|
|
20250122,091800,318741670,8110,8310,8310,8110,2965
|
|
20250122,091700,294266820,8320,8340,8340,8320,233
|
|
20250122,091600,292326880,8310,8400,8400,8310,1920
|
|
20250122,091500,276305610,8400,8440,8490,8400,1259
|
|
20250122,091400,265669550,8450,8360,8450,8350,3847
|
|
20250122,091300,233320490,8360,8320,8380,8310,1835
|
|
20250122,091200,218006300,8310,8290,8330,8270,1573
|
|
20250122,091100,204918930,8290,8290,8290,8250,1774
|
|
20250122,091000,190276110,8290,8270,8310,8250,1384
|
|
20250122,090900,178808100,8270,8290,8290,8240,1195
|
|
20250122,090800,168926250,8290,8340,8340,8290,597
|
|
20250122,090700,163970990,8290,8340,8360,8290,2740
|
|
20250122,090600,141150950,8330,8270,8370,8270,3226
|
|
20250122,090500,114366970,8230,8270,8270,8230,1349
|
|
20250122,090400,103214100,8280,8230,8280,8230,5596
|
|
20250122,090300,57069400,8170,8160,8240,8160,2503
|
|
20250122,090200,36548440,8180,8080,8180,8050,1886
|
|
20250122,090100,21232090,8030,7990,8090,7990,271
|
|
20250122,090000,19047910,7980,8140,8140,7980,2102
|