671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,200700,4664538610,8850,8850,8850,8850,0
|
|
20250109,200600,4664538610,8850,8850,8850,8850,0
|
|
20250109,200500,4664538610,8850,8850,8850,8850,0
|
|
20250109,200400,4664538610,8850,8850,8850,8850,0
|
|
20250109,200300,4664538610,8850,8850,8850,8850,0
|
|
20250109,200200,4664538610,8850,8850,8850,8850,0
|
|
20250109,200100,4664538610,8850,8850,8850,8850,0
|
|
20250109,200000,4664538610,8850,8850,8850,8850,0
|
|
20250109,195900,4664538610,8850,8850,8850,8850,0
|
|
20250109,195800,4664538610,8850,8850,8850,8850,0
|
|
20250109,195700,4664538610,8850,8850,8850,8850,0
|
|
20250109,195600,4664538610,8850,8850,8850,8850,0
|
|
20250109,195500,4664538610,8850,8850,8850,8850,0
|
|
20250109,195400,4664538610,8850,8850,8850,8850,0
|
|
20250109,195300,4664538610,8850,8850,8850,8850,0
|
|
20250109,195200,4664538610,8850,8850,8850,8850,0
|
|
20250109,195100,4664538610,8850,8850,8850,8850,0
|
|
20250109,195000,4664538610,8850,8850,8850,8850,0
|
|
20250109,194900,4664538610,8850,8850,8850,8850,0
|
|
20250109,194800,4664538610,8850,8850,8850,8850,0
|
|
20250109,194700,4664538610,8850,8850,8850,8850,0
|
|
20250109,194600,4664538610,8850,8850,8850,8850,0
|
|
20250109,194500,4664538610,8850,8850,8850,8850,0
|
|
20250109,194400,4664538610,8850,8850,8850,8850,0
|
|
20250109,194300,4664538610,8850,8850,8850,8850,0
|
|
20250109,194200,4664538610,8850,8850,8850,8850,0
|
|
20250109,194100,4664538610,8850,8850,8850,8850,0
|
|
20250109,194000,4664538610,8850,8850,8850,8850,0
|
|
20250109,193900,4664538610,8850,8850,8850,8850,0
|
|
20250109,193800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,193700,4664538610,8850,8850,8850,8850,0
|
|
20250109,193600,4664538610,8850,8850,8850,8850,0
|
|
20250109,193500,4664538610,8850,8850,8850,8850,0
|
|
20250109,193400,4664538610,8850,8850,8850,8850,0
|
|
20250109,193300,4664538610,8850,8850,8850,8850,0
|
|
20250109,193200,4664538610,8850,8850,8850,8850,0
|
|
20250109,193100,4664538610,8850,8850,8850,8850,0
|
|
20250109,193000,4664538610,8850,8850,8850,8850,0
|
|
20250109,192900,4664538610,8850,8850,8850,8850,0
|
|
20250109,192800,4664538610,8850,8850,8850,8850,0
|
|
20250109,192700,4664538610,8850,8850,8850,8850,0
|
|
20250109,192600,4664538610,8850,8850,8850,8850,0
|
|
20250109,192500,4664538610,8850,8850,8850,8850,0
|
|
20250109,192400,4664538610,8850,8850,8850,8850,0
|
|
20250109,192300,4664538610,8850,8850,8850,8850,0
|
|
20250109,192200,4664538610,8850,8850,8850,8850,0
|
|
20250109,192100,4664538610,8850,8850,8850,8850,0
|
|
20250109,192000,4664538610,8850,8850,8850,8850,0
|
|
20250109,191900,4664538610,8850,8850,8850,8850,0
|
|
20250109,191800,4664538610,8850,8850,8850,8850,0
|
|
20250109,191700,4664538610,8850,8850,8850,8850,0
|
|
20250109,191600,4664538610,8850,8850,8850,8850,0
|
|
20250109,191500,4664538610,8850,8850,8850,8850,0
|
|
20250109,191400,4664538610,8850,8850,8850,8850,0
|
|
20250109,191300,4664538610,8850,8850,8850,8850,0
|
|
20250109,191200,4664538610,8850,8850,8850,8850,0
|
|
20250109,191100,4664538610,8850,8850,8850,8850,0
|
|
20250109,191000,4664538610,8850,8850,8850,8850,0
|
|
20250109,190900,4664538610,8850,8850,8850,8850,0
|
|
20250109,190800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,190700,4664538610,8850,8850,8850,8850,0
|
|
20250109,190600,4664538610,8850,8850,8850,8850,0
|
|
20250109,190500,4664538610,8850,8850,8850,8850,0
|
|
20250109,190400,4664538610,8850,8850,8850,8850,0
|
|
20250109,190300,4664538610,8850,8850,8850,8850,0
|
|
20250109,190200,4664538610,8850,8850,8850,8850,0
|
|
20250109,190100,4664538610,8850,8850,8850,8850,0
|
|
20250109,190000,4664538610,8850,8850,8850,8850,0
|
|
20250109,185900,4664538610,8850,8850,8850,8850,0
|
|
20250109,185800,4664538610,8850,8850,8850,8850,0
|
|
20250109,185700,4664538610,8850,8850,8850,8850,0
|
|
20250109,185600,4664538610,8850,8850,8850,8850,0
|
|
20250109,185500,4664538610,8850,8850,8850,8850,0
|
|
20250109,185400,4664538610,8850,8850,8850,8850,0
|
|
20250109,185300,4664538610,8850,8850,8850,8850,0
|
|
20250109,185200,4664538610,8850,8850,8850,8850,0
|
|
20250109,185100,4664538610,8850,8850,8850,8850,0
|
|
20250109,185000,4664538610,8850,8850,8850,8850,0
|
|
20250109,184900,4664538610,8850,8850,8850,8850,0
|
|
20250109,184800,4664538610,8850,8850,8850,8850,0
|
|
20250109,184700,4664538610,8850,8850,8850,8850,0
|
|
20250109,184600,4664538610,8850,8850,8850,8850,0
|
|
20250109,184500,4664538610,8850,8850,8850,8850,0
|
|
20250109,184400,4664538610,8850,8850,8850,8850,0
|
|
20250109,184300,4664538610,8850,8850,8850,8850,0
|
|
20250109,184200,4664538610,8850,8850,8850,8850,0
|
|
20250109,184100,4664538610,8850,8850,8850,8850,0
|
|
20250109,184000,4664538610,8850,8850,8850,8850,0
|
|
20250109,183900,4664538610,8850,8850,8850,8850,0
|
|
20250109,183800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,183700,4664538610,8850,8850,8850,8850,0
|
|
20250109,183600,4664538610,8850,8850,8850,8850,0
|
|
20250109,183500,4664538610,8850,8850,8850,8850,0
|
|
20250109,183400,4664538610,8850,8850,8850,8850,0
|
|
20250109,183300,4664538610,8850,8850,8850,8850,0
|
|
20250109,183200,4664538610,8850,8850,8850,8850,0
|
|
20250109,183100,4664538610,8850,8850,8850,8850,0
|
|
20250109,183000,4664538610,8850,8850,8850,8850,0
|
|
20250109,182900,4664538610,8850,8850,8850,8850,0
|
|
20250109,182800,4664538610,8850,8850,8850,8850,0
|
|
20250109,182700,4664538610,8850,8850,8850,8850,0
|
|
20250109,182600,4664538610,8850,8850,8850,8850,0
|
|
20250109,182500,4664538610,8850,8850,8850,8850,0
|
|
20250109,182400,4664538610,8850,8850,8850,8850,0
|
|
20250109,182300,4664538610,8850,8850,8850,8850,0
|
|
20250109,182200,4664538610,8850,8850,8850,8850,0
|
|
20250109,182100,4664538610,8850,8850,8850,8850,0
|
|
20250109,182000,4664538610,8850,8850,8850,8850,0
|
|
20250109,181900,4664538610,8850,8850,8850,8850,0
|
|
20250109,181800,4664538610,8850,8850,8850,8850,0
|
|
20250109,181700,4664538610,8850,8850,8850,8850,0
|
|
20250109,181600,4664538610,8850,8850,8850,8850,0
|
|
20250109,181500,4664538610,8850,8850,8850,8850,0
|
|
20250109,181400,4664538610,8850,8850,8850,8850,0
|
|
20250109,181300,4664538610,8850,8850,8850,8850,0
|
|
20250109,181200,4664538610,8850,8850,8850,8850,0
|
|
20250109,181100,4664538610,8850,8850,8850,8850,0
|
|
20250109,181000,4664538610,8850,8850,8850,8850,0
|
|
20250109,180900,4664538610,8850,8850,8850,8850,0
|
|
20250109,180800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,180700,4664538610,8850,8850,8850,8850,0
|
|
20250109,180600,4664538610,8850,8850,8850,8850,0
|
|
20250109,180500,4664538610,8850,8850,8850,8850,0
|
|
20250109,180400,4664538610,8850,8850,8850,8850,0
|
|
20250109,180300,4664538610,8850,8850,8850,8850,0
|
|
20250109,180200,4664538610,8850,8850,8850,8850,0
|
|
20250109,180100,4664538610,8850,8850,8850,8850,0
|
|
20250109,180000,4664538610,8850,8850,8850,8850,0
|
|
20250109,175900,4664538610,8850,8850,8850,8850,0
|
|
20250109,175800,4664538610,8850,8850,8850,8850,0
|
|
20250109,175700,4664538610,8850,8850,8850,8850,0
|
|
20250109,175600,4664538610,8850,8850,8850,8850,0
|
|
20250109,175500,4664538610,8850,8850,8850,8850,0
|
|
20250109,175400,4664538610,8850,8850,8850,8850,0
|
|
20250109,175300,4664538610,8850,8850,8850,8850,0
|
|
20250109,175200,4664538610,8850,8850,8850,8850,0
|
|
20250109,175100,4664538610,8850,8850,8850,8850,0
|
|
20250109,175000,4664538610,8850,8850,8850,8850,0
|
|
20250109,174900,4664538610,8850,8850,8850,8850,0
|
|
20250109,174800,4664538610,8850,8850,8850,8850,0
|
|
20250109,174700,4664538610,8850,8850,8850,8850,0
|
|
20250109,174600,4664538610,8850,8850,8850,8850,0
|
|
20250109,174500,4664538610,8850,8850,8850,8850,0
|
|
20250109,174400,4664538610,8850,8850,8850,8850,0
|
|
20250109,174300,4664538610,8850,8850,8850,8850,0
|
|
20250109,174200,4664538610,8850,8850,8850,8850,0
|
|
20250109,174100,4664538610,8850,8850,8850,8850,0
|
|
20250109,174000,4664538610,8850,8850,8850,8850,0
|
|
20250109,173900,4664538610,8850,8850,8850,8850,0
|
|
20250109,173800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,173700,4664538610,8850,8850,8850,8850,0
|
|
20250109,173600,4664538610,8850,8850,8850,8850,0
|
|
20250109,173500,4664538610,8850,8850,8850,8850,0
|
|
20250109,173400,4664538610,8850,8850,8850,8850,0
|
|
20250109,173300,4664538610,8850,8850,8850,8850,0
|
|
20250109,173200,4664538610,8850,8850,8850,8850,0
|
|
20250109,173100,4664538610,8850,8850,8850,8850,0
|
|
20250109,173000,4664538610,8850,8850,8850,8850,0
|
|
20250109,172900,4664538610,8850,8850,8850,8850,0
|
|
20250109,172800,4664538610,8850,8850,8850,8850,0
|
|
20250109,172700,4664538610,8850,8850,8850,8850,0
|
|
20250109,172600,4664538610,8850,8850,8850,8850,0
|
|
20250109,172500,4664538610,8850,8850,8850,8850,0
|
|
20250109,172400,4664538610,8850,8850,8850,8850,0
|
|
20250109,172300,4664538610,8850,8850,8850,8850,0
|
|
20250109,172200,4664538610,8850,8850,8850,8850,0
|
|
20250109,172100,4664538610,8850,8850,8850,8850,0
|
|
20250109,172000,4664538610,8850,8850,8850,8850,0
|
|
20250109,171900,4664538610,8850,8850,8850,8850,0
|
|
20250109,171800,4664538610,8850,8850,8850,8850,0
|
|
20250109,171700,4664538610,8850,8850,8850,8850,0
|
|
20250109,171600,4664538610,8850,8850,8850,8850,0
|
|
20250109,171500,4664538610,8850,8850,8850,8850,0
|
|
20250109,171400,4664538610,8850,8850,8850,8850,0
|
|
20250109,171300,4664538610,8850,8850,8850,8850,0
|
|
20250109,171200,4664538610,8850,8850,8850,8850,0
|
|
20250109,171100,4664538610,8850,8850,8850,8850,0
|
|
20250109,171000,4664538610,8850,8850,8850,8850,0
|
|
20250109,170900,4664538610,8850,8850,8850,8850,0
|
|
20250109,170800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,170700,4664538610,8850,8850,8850,8850,0
|
|
20250109,170600,4664538610,8850,8850,8850,8850,0
|
|
20250109,170500,4664538610,8850,8850,8850,8850,0
|
|
20250109,170400,4664538610,8850,8850,8850,8850,0
|
|
20250109,170300,4664538610,8850,8850,8850,8850,0
|
|
20250109,170200,4664538610,8850,8850,8850,8850,0
|
|
20250109,170100,4664538610,8850,8850,8850,8850,0
|
|
20250109,170000,4664538610,8850,8850,8850,8850,0
|
|
20250109,165900,4664538610,8850,8850,8850,8850,0
|
|
20250109,165800,4664538610,8850,8850,8850,8850,0
|
|
20250109,165700,4664538610,8850,8850,8850,8850,0
|
|
20250109,165600,4664538610,8850,8850,8850,8850,0
|
|
20250109,165500,4664538610,8850,8850,8850,8850,0
|
|
20250109,165400,4664538610,8850,8850,8850,8850,0
|
|
20250109,165300,4664538610,8850,8850,8850,8850,0
|
|
20250109,165200,4664538610,8850,8850,8850,8850,0
|
|
20250109,165100,4664538610,8850,8850,8850,8850,0
|
|
20250109,165000,4664538610,8850,8850,8850,8850,0
|
|
20250109,164900,4664538610,8850,8850,8850,8850,0
|
|
20250109,164800,4664538610,8850,8850,8850,8850,0
|
|
20250109,164700,4664538610,8850,8850,8850,8850,0
|
|
20250109,164600,4664538610,8850,8850,8850,8850,0
|
|
20250109,164500,4664538610,8850,8850,8850,8850,0
|
|
20250109,164400,4664538610,8850,8850,8850,8850,0
|
|
20250109,164300,4664538610,8850,8850,8850,8850,0
|
|
20250109,164200,4664538610,8850,8850,8850,8850,0
|
|
20250109,164100,4664538610,8850,8850,8850,8850,0
|
|
20250109,164000,4664538610,8850,8850,8850,8850,0
|
|
20250109,163900,4664538610,8850,8850,8850,8850,0
|
|
20250109,163800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,163700,4664538610,8850,8850,8850,8850,0
|
|
20250109,163600,4664538610,8850,8850,8850,8850,0
|
|
20250109,163500,4664538610,8850,8850,8850,8850,0
|
|
20250109,163400,4664538610,8850,8850,8850,8850,0
|
|
20250109,163300,4664538610,8850,8850,8850,8850,0
|
|
20250109,163200,4664538610,8850,8850,8850,8850,0
|
|
20250109,163100,4664538610,8850,8850,8850,8850,0
|
|
20250109,163000,4664538610,8850,8850,8850,8850,0
|
|
20250109,162900,4664538610,8850,8850,8850,8850,0
|
|
20250109,162800,4664538610,8850,8850,8850,8850,0
|
|
20250109,162700,4664538610,8850,8850,8850,8850,0
|
|
20250109,162600,4664538610,8850,8850,8850,8850,0
|
|
20250109,162500,4664538610,8850,8850,8850,8850,0
|
|
20250109,162400,4664538610,8850,8850,8850,8850,0
|
|
20250109,162300,4664538610,8850,8850,8850,8850,0
|
|
20250109,162200,4664538610,8850,8850,8850,8850,0
|
|
20250109,162100,4664538610,8850,8850,8850,8850,0
|
|
20250109,162000,4664538610,8850,8850,8850,8850,0
|
|
20250109,161900,4664538610,8850,8850,8850,8850,0
|
|
20250109,161800,4664538610,8850,8850,8850,8850,0
|
|
20250109,161700,4664538610,8850,8850,8850,8850,0
|
|
20250109,161600,4664538610,8850,8850,8850,8850,0
|
|
20250109,161500,4664538610,8850,8850,8850,8850,0
|
|
20250109,161400,4664538610,8850,8850,8850,8850,0
|
|
20250109,161300,4664538610,8850,8850,8850,8850,0
|
|
20250109,161200,4664538610,8850,8850,8850,8850,0
|
|
20250109,161100,4664538610,8850,8850,8850,8850,0
|
|
20250109,161000,4664538610,8850,8850,8850,8850,0
|
|
20250109,160900,4664538610,8850,8850,8850,8850,0
|
|
20250109,160800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,160700,4664538610,8850,8850,8850,8850,0
|
|
20250109,160600,4664538610,8850,8850,8850,8850,0
|
|
20250109,160500,4664538610,8850,8850,8850,8850,0
|
|
20250109,160400,4664538610,8850,8850,8850,8850,0
|
|
20250109,160300,4664538610,8850,8850,8850,8850,0
|
|
20250109,160200,4664538610,8850,8850,8850,8850,0
|
|
20250109,160100,4664538610,8850,8850,8850,8850,0
|
|
20250109,160000,4664538610,8850,8850,8850,8850,0
|
|
20250109,155900,4664538610,8850,8850,8850,8850,0
|
|
20250109,155800,4664538610,8850,8850,8850,8850,0
|
|
20250109,155700,4664538610,8850,8850,8850,8850,0
|
|
20250109,155600,4664538610,8850,8850,8850,8850,0
|
|
20250109,155500,4664538610,8850,8850,8850,8850,0
|
|
20250109,155400,4664538610,8850,8850,8850,8850,0
|
|
20250109,155300,4664538610,8850,8850,8850,8850,0
|
|
20250109,155200,4664538610,8850,8850,8850,8850,0
|
|
20250109,155100,4664538610,8850,8850,8850,8850,0
|
|
20250109,155000,4664538610,8850,8850,8850,8850,0
|
|
20250109,154900,4664538610,8850,8850,8850,8850,0
|
|
20250109,154800,4664538610,8850,8850,8850,8850,0
|
|
20250109,154700,4664538610,8850,8850,8850,8850,0
|
|
20250109,154600,4664538610,8850,8850,8850,8850,0
|
|
20250109,154500,4664538610,8850,8850,8850,8850,0
|
|
20250109,154400,4664538610,8850,8850,8850,8850,0
|
|
20250109,154300,4664538610,8850,8850,8850,8850,0
|
|
20250109,154200,4664538610,8850,8850,8850,8850,0
|
|
20250109,154100,4664538610,8850,8850,8850,8850,0
|
|
20250109,154000,4664538610,8850,8850,8850,8850,0
|
|
20250109,153900,4664538610,8850,8850,8850,8850,0
|
|
20250109,153800,4664538610,8850,8850,8850,8850,64640
|
|
20250109,153700,4664538610,8850,8850,8850,8850,0
|
|
20250109,153600,4664538610,8850,8850,8850,8850,0
|
|
20250109,153500,4664538610,8850,8850,8850,8850,0
|
|
20250109,153400,4664538610,8850,8850,8850,8850,0
|
|
20250109,153300,4664538610,8850,8850,8850,8850,0
|
|
20250109,153200,4664538610,8850,8850,8850,8850,0
|
|
20250109,153100,4664538610,8850,8850,8850,8850,0
|
|
20250109,153000,4664538610,8850,8850,8850,8850,64640
|
|
20250109,152900,4092474610,8930,8930,8930,8930,0
|
|
20250109,152800,4092474610,8930,8930,8930,8930,0
|
|
20250109,152700,4092474610,8930,8930,8930,8930,0
|
|
20250109,152600,4092474610,8930,8930,8930,8930,0
|
|
20250109,152500,4092474610,8930,8930,8930,8930,0
|
|
20250109,152400,4092474610,8930,8930,8930,8930,0
|
|
20250109,152300,4092474610,8930,8930,8930,8930,0
|
|
20250109,152200,4092474610,8930,8930,8930,8930,0
|
|
20250109,152100,4092474610,8930,8930,8930,8930,0
|
|
20250109,152000,4092474610,8930,8930,8930,8930,0
|
|
20250109,151900,4092474610,8930,8930,8930,8910,3030
|
|
20250109,151800,4065429050,8900,8910,8930,8900,1782
|
|
20250109,151700,4049551590,8930,8920,8930,8910,1645
|
|
20250109,151600,4034871440,8920,8920,8920,8910,370
|
|
20250109,151500,4031574230,8930,8910,8930,8900,4484
|
|
20250109,151400,3991615050,8910,8910,8930,8910,684
|
|
20250109,151300,3985515740,8910,8920,8930,8910,177
|
|
20250109,151200,3983938420,8920,8920,8930,8910,310
|
|
20250109,151100,3981172050,8920,8910,8930,8910,437
|
|
20250109,151000,3977273730,8920,8910,8920,8910,239
|
|
20250109,150900,3975143350,8910,8920,8920,8910,2069
|
|
20250109,150800,3956707730,8920,8910,8920,8910,374
|
|
20250109,150700,3953373000,8910,8920,8920,8910,550
|
|
20250109,150600,3948471050,8920,8910,8930,8910,1750
|
|
20250109,150500,3932872750,8930,8920,8930,8910,574
|
|
20250109,150400,3927749080,8910,8930,8930,8910,439
|
|
20250109,150300,3923836840,8910,8920,8920,8910,167
|
|
20250109,150200,3922347560,8910,8920,8920,8910,1565
|
|
20250109,150100,3908402680,8910,8920,8920,8910,847
|
|
20250109,150000,3900855130,8920,8900,8930,8900,815
|
|
20250109,145900,3893585900,8910,8910,8930,8910,4532
|
|
20250109,145800,3853194480,8910,8910,8930,8910,140
|
|
20250109,145700,3851945350,8910,8910,8930,8910,142
|
|
20250109,145600,3850678750,8920,8900,8930,8900,575
|
|
20250109,145500,3845551170,8930,8930,8930,8910,4921
|
|
20250109,145400,3801678290,8930,8910,8930,8910,149
|
|
20250109,145300,3800349210,8910,8920,8940,8910,1038
|
|
20250109,145200,3791088040,8920,8910,8930,8910,359
|
|
20250109,145100,3787885020,8910,8920,8920,8910,59
|
|
20250109,145000,3787359300,8910,8910,8940,8910,3239
|
|
20250109,144900,3758489250,8910,8940,8940,8900,196
|
|
20250109,144800,3756742790,8940,8910,8940,8900,4419
|
|
20250109,144700,3717340070,8910,8910,8920,8900,5870
|
|
20250109,144600,3665093370,8920,8900,8920,8900,65
|
|
20250109,144500,3664514210,8920,8920,8920,8910,810
|
|
20250109,144400,3657290980,8920,8920,8920,8900,6449
|
|
20250109,144300,3599808090,8920,8920,8930,8910,1589
|
|
20250109,144200,3585631810,8930,8920,8930,8920,3034
|
|
20250109,144100,3558567390,8930,8910,8930,8910,470
|
|
20250109,144000,3554378600,8910,8910,8910,8910,670
|
|
20250109,143900,3548408900,8920,8930,8930,8910,161
|
|
20250109,143800,3546973380,8920,8910,8920,8910,1230
|
|
20250109,143700,3536011250,8920,8920,8920,8920,522
|
|
20250109,143600,3531355010,8920,8920,8920,8910,957
|
|
20250109,143500,3522820330,8930,8920,8930,8920,2180
|
|
20250109,143400,3503373780,8920,8910,8930,8910,2289
|
|
20250109,143300,3482952910,8910,8910,8910,8910,255
|
|
20250109,143200,3480680860,8920,8910,8920,8910,697
|
|
20250109,143100,3474463740,8910,8920,8920,8910,203
|
|
20250109,143000,3472654430,8920,8910,8920,8910,21
|
|
20250109,142900,3472467120,8910,8920,8920,8910,244
|
|
20250109,142800,3470291490,8920,8920,8920,8910,103
|
|
20250109,142700,3469373140,8920,8920,8930,8910,460
|
|
20250109,142600,3465272590,8900,8900,8900,8900,1
|
|
20250109,142500,3465263690,8920,8900,8920,8900,40
|
|
20250109,142400,3464907670,8900,8910,8910,8900,916
|
|
20250109,142300,3456747400,8910,8910,8910,8910,1
|
|
20250109,142200,3456738490,8910,8910,8920,8910,858
|
|
20250109,142100,3449087280,8920,8920,8920,8920,929
|
|
20250109,142000,3440800600,8920,8900,8920,8890,247
|
|
20250109,141900,3438599850,8900,8910,8910,8900,4111
|
|
20250109,141800,3402002040,8900,8900,8910,8900,341
|
|
20250109,141700,3398966090,8900,8920,8920,8900,989
|
|
20250109,141600,3390155860,8920,8900,8920,8900,1131
|
|
20250109,141500,3380079530,8900,8910,8910,8900,393
|
|
20250109,141400,3376581000,8910,8910,8910,8900,85
|
|
20250109,141300,3375823660,8910,8910,8910,8900,101
|
|
20250109,141200,3374923950,8910,8900,8910,8900,21
|
|
20250109,141100,3374736950,8900,8900,8900,8900,101
|
|
20250109,141000,3373838050,8910,8900,8910,8900,287
|
|
20250109,140900,3371280890,8900,8920,8920,8900,175
|
|
20250109,140800,3369721910,8910,8920,8920,8900,104
|
|
20250109,140700,3368795130,8920,8900,8920,8900,218
|
|
20250109,140600,3366853630,8920,8900,8920,8900,358
|
|
20250109,140500,3363666350,8910,8910,8910,8910,2
|
|
20250109,140400,3363648530,8910,8910,8910,8900,302
|
|
20250109,140300,3360959070,8910,8910,8910,8900,255
|
|
20250109,140200,3358687670,8910,8910,8910,8900,4
|
|
20250109,140100,3358652040,8900,8910,8910,8900,1062
|
|
20250109,140000,3349198700,8910,8920,8920,8900,900
|
|
20250109,135900,3341180910,8900,8920,8920,8900,152
|
|
20250109,135800,3339825150,8920,8900,8920,8900,35
|
|
20250109,135700,3339512970,8900,8920,8920,8900,515
|
|
20250109,135600,3334929110,8910,8920,8920,8900,313
|
|
20250109,135500,3332138490,8900,8900,8900,8900,10
|
|
20250109,135400,3332049490,8920,8890,8920,8890,1968
|
|
20250109,135300,3314539190,8890,8900,8900,8890,426
|
|
20250109,135200,3310751880,8900,8900,8900,8890,431
|
|
20250109,135100,3306918880,8900,8890,8900,8890,657
|
|
20250109,135000,3301078100,8900,8890,8900,8890,2485
|
|
20250109,134900,3278984970,8900,8900,8900,8890,1569
|
|
20250109,134800,3265021870,8900,8900,8900,8880,72
|
|
20250109,134700,3264381090,8900,8900,8900,8900,0
|
|
20250109,134600,3264381090,8900,8890,8900,8880,460
|
|
20250109,134500,3260293010,8880,8890,8890,8880,176
|
|
20250109,134400,3258728410,8890,8890,8890,8880,45
|
|
20250109,134300,3258328370,8890,8890,8890,8870,426
|
|
20250109,134200,3254544100,8880,8880,8890,8870,655
|
|
20250109,134100,3248727620,8880,8890,8900,8880,2972
|
|
20250109,134000,3222335020,8890,8900,8900,8890,2616
|
|
20250109,133900,3199076900,8900,8910,8910,8900,410
|
|
20250109,133800,3195427290,8910,8890,8910,8890,18
|
|
20250109,133700,3195266930,8890,8910,8910,8890,52
|
|
20250109,133600,3194804310,8910,8900,8910,8890,384
|
|
20250109,133500,3191387530,8910,8900,8910,8900,315
|
|
20250109,133400,3188583890,8900,8890,8910,8890,652
|
|
20250109,133300,3182780880,8900,8890,8900,8890,1536
|
|
20250109,133200,3169118080,8890,8910,8920,8890,974
|
|
20250109,133100,3160448990,8910,8890,8910,8890,259
|
|
20250109,133000,3158142840,8890,8900,8900,8890,126
|
|
20250109,132900,3157021520,8900,8900,8900,8900,17
|
|
20250109,132800,3156870220,8890,8900,8900,8890,359
|
|
20250109,132700,3153678230,8900,8890,8900,8890,314
|
|
20250109,132600,3150886270,8900,8900,8910,8900,288
|
|
20250109,132500,3148322900,8900,8900,8900,8900,94
|
|
20250109,132400,3147486300,8900,8910,8910,8890,2190
|
|
20250109,132300,3127996940,8910,8900,8910,8900,2005
|
|
20250109,132200,3110152390,8910,8910,8910,8900,369
|
|
20250109,132100,3106864640,8910,8910,8920,8910,872
|
|
20250109,132000,3099094950,8910,8920,8920,8910,313
|
|
20250109,131900,3096304830,8910,8910,8910,8910,5
|
|
20250109,131800,3096260280,8940,8910,8940,8900,353
|
|
20250109,131700,3093117870,8910,8920,8940,8910,2710
|
|
20250109,131600,3068969610,8910,8940,8940,8910,478
|
|
20250109,131500,3064709490,8940,8920,8940,8920,409
|
|
20250109,131400,3061060150,8940,8910,8940,8910,332
|
|
20250109,131300,3058098620,8910,8940,8940,8910,388
|
|
20250109,131200,3054635280,8910,8940,8940,8910,266
|
|
20250109,131100,3052261060,8920,8920,8920,8910,59
|
|
20250109,131000,3051734870,8910,8920,8940,8910,737
|
|
20250109,130900,3045149880,8910,8930,8940,8910,979
|
|
20250109,130800,3036410310,8940,8940,8940,8910,287
|
|
20250109,130700,3033847380,8930,8940,8940,8930,149
|
|
20250109,130600,3032515820,8910,8940,8940,8910,315
|
|
20250109,130500,3029705890,8940,8930,8940,8910,371
|
|
20250109,130400,3026392430,8930,8940,8940,8910,479
|
|
20250109,130300,3022120620,8940,8940,8950,8910,2041
|
|
20250109,130200,3003905310,8910,8910,8940,8910,340
|
|
20250109,130100,3000870650,8940,8940,8940,8910,342
|
|
20250109,130000,2997816280,8940,8930,8940,8910,849
|
|
20250109,125900,2990239810,8920,8910,8930,8910,735
|
|
20250109,125800,2983685500,8910,8930,8930,8900,448
|
|
20250109,125700,2979691510,8910,8910,8930,8910,319
|
|
20250109,125600,2976846860,8910,8910,8910,8910,245
|
|
20250109,125500,2974663910,8910,8920,8920,8910,442
|
|
20250109,125400,2970725490,8920,8910,8920,8910,242
|
|
20250109,125300,2968568100,8930,8930,8930,8910,350
|
|
20250109,125200,2965443780,8930,8930,8930,8910,4788
|
|
20250109,125100,2922779640,8920,8920,8930,8910,1440
|
|
20250109,125000,2909934820,8910,8920,8930,8910,3388
|
|
20250109,124900,2879744040,8920,8920,8930,8920,941
|
|
20250109,124800,2871348680,8910,8930,8930,8910,3808
|
|
20250109,124700,2837417260,8910,8920,8930,8910,695
|
|
20250109,124600,2831216920,8910,8910,8930,8910,292
|
|
20250109,124500,2828612100,8930,8920,8930,8910,907
|
|
20250109,124400,2820522850,8910,8930,8930,8910,104
|
|
20250109,124300,2819595830,8900,8910,8910,8900,629
|
|
20250109,124200,2813997320,8930,8920,8930,8920,23
|
|
20250109,124100,2813791980,8920,8910,8930,8910,210
|
|
20250109,124000,2811919940,8910,8920,8920,8910,3206
|
|
20250109,123900,2783344070,8920,8920,8920,8910,981
|
|
20250109,123800,2774596100,8910,8910,8920,8910,534
|
|
20250109,123700,2769837990,8910,8900,8920,8900,294
|
|
20250109,123600,2767219050,8920,8910,8920,8910,28
|
|
20250109,123500,2766969550,8910,8920,8920,8910,2833
|
|
20250109,123400,2741725520,8910,8910,8910,8910,322
|
|
20250109,123300,2738856500,8900,8920,8920,8900,2470
|
|
20250109,123200,2716847510,8910,8910,8910,8900,1520
|
|
20250109,123100,2703307320,8900,8900,8900,8900,533
|
|
20250109,123000,2698563620,8900,8910,8910,8900,4306
|
|
20250109,122900,2660232410,8900,8920,8930,8900,4701
|
|
20250109,122800,2618346250,8910,8920,8920,8910,1859
|
|
20250109,122700,2601769090,8910,8920,8920,8910,21
|
|
20250109,122600,2601581780,8930,8920,8930,8920,83
|
|
20250109,122500,2600841250,8910,8910,8930,8910,1974
|
|
20250109,122400,2583248850,8920,8920,8920,8920,17
|
|
20250109,122300,2583097210,8910,8920,8930,8910,238
|
|
20250109,122200,2580974940,8910,8910,8920,8910,367
|
|
20250109,122100,2577704800,8910,8920,8930,8910,428
|
|
20250109,122000,2573888290,8910,8920,8920,8910,179
|
|
20250109,121900,2572292110,8910,8920,8920,8910,143
|
|
20250109,121800,2571017320,8920,8920,8920,8920,67
|
|
20250109,121700,2570419680,8920,8920,8920,8920,17
|
|
20250109,121600,2570268040,8910,8920,8920,8910,421
|
|
20250109,121500,2566516460,8920,8910,8920,8900,142
|
|
20250109,121400,2565250800,8920,8920,8920,8920,342
|
|
20250109,121300,2562200160,8920,8920,8920,8920,18
|
|
20250109,121200,2562039600,8900,8920,8920,8900,169
|
|
20250109,121100,2560532160,8920,8890,8920,8890,121
|
|
20250109,121000,2559456410,8930,8890,8930,8890,53
|
|
20250109,120900,2558984560,8890,8930,8930,8890,7430
|
|
20250109,120800,2492903610,8930,8930,8930,8910,33
|
|
20250109,120700,2492609220,8930,8920,8930,8910,111
|
|
20250109,120600,2491618980,8920,8920,8920,8920,46
|
|
20250109,120500,2491208660,8910,8910,8910,8910,615
|
|
20250109,120400,2485729010,8920,8920,8920,8910,154
|
|
20250109,120300,2484355680,8920,8910,8920,8910,265
|
|
20250109,120200,2481994030,8920,8910,8920,8910,999
|
|
20250109,120100,2473085800,8910,8910,8910,8900,110
|
|
20250109,120000,2472105850,8900,8900,8900,8900,56
|
|
20250109,115900,2471607450,8900,8900,8900,8890,215
|
|
20250109,115800,2469696000,8900,8900,8900,8890,225
|
|
20250109,115700,2467694050,8890,8890,8890,8890,227
|
|
20250109,115600,2465676020,8890,8890,8890,8880,221
|
|
20250109,115500,2463711530,8880,8880,8880,8880,1
|
|
20250109,115400,2463702650,8890,8880,8890,8880,147
|
|
20250109,115300,2462397030,8890,8890,8890,8880,2361
|
|
20250109,115200,2441431020,8890,8890,8890,8880,215
|
|
20250109,115100,2439521620,8880,8880,8880,8880,3368
|
|
20250109,115000,2409613780,8880,8880,8890,8870,2043
|
|
20250109,114900,2391473770,8880,8880,8890,8880,445
|
|
20250109,114800,2387521500,8880,8880,8890,8880,1637
|
|
20250109,114700,2372974940,8880,8880,8890,8880,2601
|
|
20250109,114600,2349871590,8880,8880,8900,8880,409
|
|
20250109,114500,2346239330,8890,8890,8900,8890,1232
|
|
20250109,114400,2335286180,8890,8910,8910,8880,1971
|
|
20250109,114300,2317769230,8900,8900,8910,8890,2138
|
|
20250109,114200,2298750810,8900,8910,8910,8900,1388
|
|
20250109,114100,2286396830,8900,8910,8910,8900,270
|
|
20250109,114000,2283993130,8900,8910,8910,8900,216
|
|
20250109,113900,2282070510,8910,8900,8910,8890,304
|
|
20250109,113800,2279364420,8900,8900,8910,8900,201
|
|
20250109,113700,2277575340,8900,8910,8910,8890,716
|
|
20250109,113600,2271204750,8910,8910,8910,8900,177
|
|
20250109,113500,2269627880,8910,8910,8910,8910,25
|
|
20250109,113400,2269405130,8910,8910,8910,8900,483
|
|
20250109,113300,2265105060,8910,8920,8920,8910,523
|
|
20250109,113200,2260442710,8920,8920,8920,8920,96
|
|
20250109,113100,2259586390,8910,8920,8920,8910,202
|
|
20250109,113000,2257786540,8920,8920,8920,8920,303
|
|
20250109,112900,2255083780,8920,8920,8920,8920,27
|
|
20250109,112800,2254842940,8910,8920,8920,8910,375
|
|
20250109,112700,2251501520,8920,8920,8920,8910,55
|
|
20250109,112600,2251011270,8920,8910,8920,8910,151
|
|
20250109,112500,2249664830,8920,8900,8920,8900,210
|
|
20250109,112400,2247793530,8900,8910,8910,8900,505
|
|
20250109,112300,2243296380,8910,8910,8910,8900,171
|
|
20250109,112200,2241773370,8910,8910,8920,8900,72
|
|
20250109,112100,2241131860,8920,8910,8920,8900,788
|
|
20250109,112000,2234113340,8910,8910,8920,8910,135
|
|
20250109,111900,2232910310,8910,8910,8910,8910,0
|
|
20250109,111800,2232910310,8910,8900,8930,8900,375
|
|
20250109,111700,2229569840,8920,8900,8930,8900,181
|
|
20250109,111600,2227956330,8900,8920,8930,8900,2293
|
|
20250109,111500,2207547030,8920,8900,8920,8900,26
|
|
20250109,111400,2207315270,8900,8910,8930,8900,943
|
|
20250109,111300,2198915340,8910,8910,8920,8910,2180
|
|
20250109,111200,2179470840,8910,8920,8920,8910,61
|
|
20250109,111100,2178927070,8910,8910,8920,8910,163
|
|
20250109,111000,2177474510,8920,8900,8920,8900,181
|
|
20250109,110900,2175862220,8910,8910,8910,8910,300
|
|
20250109,110800,2173189220,8920,8900,8920,8890,1014
|
|
20250109,110700,2164165510,8900,8920,8920,8900,1818
|
|
20250109,110600,2147969540,8910,8910,8920,8910,105
|
|
20250109,110500,2147033290,8920,8910,8920,8910,41
|
|
20250109,110400,2146667770,8910,8910,8910,8910,29
|
|
20250109,110300,2146409380,8910,8930,8930,8900,419
|
|
20250109,110200,2142675880,8930,8900,8930,8900,78
|
|
20250109,110100,2141980960,8930,8920,8940,8900,1789
|
|
20250109,110000,2126021450,8930,8920,8930,8920,392
|
|
20250109,105900,2122523270,8920,8920,8920,8920,38
|
|
20250109,105800,2122184310,8920,8920,8920,8900,228
|
|
20250109,105700,2120152250,8930,8920,8930,8900,628
|
|
20250109,105600,2114551520,8930,8930,8930,8900,76
|
|
20250109,105500,2113873000,8900,8900,8930,8900,64
|
|
20250109,105400,2113302680,8930,8900,8930,8900,561
|
|
20250109,105300,2108296640,8930,8930,8930,8900,2368
|
|
20250109,105200,2087215220,8910,8900,8930,8900,985
|
|
20250109,105100,2078444710,8930,8920,8930,8900,139
|
|
20250109,105000,2077207150,8920,8910,8920,8900,961
|
|
20250109,104900,2068649770,8920,8910,8920,8900,71
|
|
20250109,104800,2068017370,8900,8920,8920,8900,106
|
|
20250109,104700,2067073050,8900,8920,8920,8900,87
|
|
20250109,104600,2066298190,8900,8920,8930,8900,2474
|
|
20250109,104500,2044245580,8920,8900,8930,8900,481
|
|
20250109,104400,2039955700,8910,8910,8910,8910,29
|
|
20250109,104300,2039697310,8880,8900,8930,8880,4735
|
|
20250109,104200,1997559840,8910,8910,8920,8910,962
|
|
20250109,104100,1988979240,8910,8900,8910,8900,1038
|
|
20250109,104000,1979740730,8900,8890,8910,8890,883
|
|
20250109,103900,1971882810,8890,8890,8910,8880,526
|
|
20250109,103800,1967209690,8890,8890,8890,8890,10
|
|
20250109,103700,1967120790,8890,8890,8890,8870,619
|
|
20250109,103600,1961625620,8890,8900,8900,8890,176
|
|
20250109,103500,1960060290,8900,8910,8910,8900,5219
|
|
20250109,103400,1913610750,8910,8910,8920,8900,1578
|
|
20250109,103300,1899558780,8900,8900,8910,8900,3271
|
|
20250109,103200,1870445850,8900,8890,8900,8860,1275
|
|
20250109,103100,1859122460,8890,8870,8890,8870,682
|
|
20250109,103000,1853062260,8880,8880,8880,8880,122
|
|
20250109,102900,1851978900,8860,8880,8880,8860,2455
|
|
20250109,102800,1830212830,8880,8870,8880,8870,516
|
|
20250109,102700,1825635600,8870,8890,8890,8870,843
|
|
20250109,102600,1818151180,8890,8890,8890,8890,27
|
|
20250109,102500,1817911150,8880,8880,8890,8870,4575
|
|
20250109,102400,1777313860,8880,8890,8890,8870,2291
|
|
20250109,102300,1756961210,8890,8880,8890,8850,2324
|
|
20250109,102200,1736350660,8870,8850,8870,8850,747
|
|
20250109,102100,1729734360,8850,8840,8850,8840,1097
|
|
20250109,102000,1720034240,8840,8870,8870,8840,4007
|
|
20250109,101900,1684567740,8860,8870,8870,8850,892
|
|
20250109,101800,1676664500,8850,8870,8870,8850,3925
|
|
20250109,101700,1641886710,8870,8870,8880,8860,5075
|
|
20250109,101600,1596856740,8880,8890,8890,8870,1791
|
|
20250109,101500,1580944390,8890,8890,8890,8880,225
|
|
20250109,101400,1578945790,8890,8870,8900,8870,863
|
|
20250109,101300,1571278360,8870,8870,8870,8850,842
|
|
20250109,101200,1563813590,8870,8870,8880,8850,1445
|
|
20250109,101100,1551008240,8870,8880,8880,8870,125
|
|
20250109,101000,1549898900,8890,8880,8890,8870,727
|
|
20250109,100900,1543444660,8880,8860,8880,8860,1720
|
|
20250109,100800,1528199630,8880,8870,8880,8850,867
|
|
20250109,100700,1520519490,8870,8850,8870,8840,1577
|
|
20250109,100600,1506572650,8870,8870,8870,8840,6485
|
|
20250109,100500,1449159940,8870,8880,8880,8860,319
|
|
20250109,100400,1446330430,8870,8880,8880,8860,1692
|
|
20250109,100300,1431328070,8880,8900,8900,8870,2592
|
|
20250109,100200,1408326660,8900,8880,8900,8880,1206
|
|
20250109,100100,1397615960,8880,8900,8910,8880,2068
|
|
20250109,100000,1379228320,8890,8910,8910,8890,1003
|
|
20250109,095900,1370302110,8910,8910,8910,8910,89
|
|
20250109,095800,1369509120,8930,8920,8930,8910,376
|
|
20250109,095700,1366155050,8930,8910,8950,8910,688
|
|
20250109,095600,1360021510,8940,8920,8950,8910,1666
|
|
20250109,095500,1345134440,8920,8940,8950,8920,736
|
|
20250109,095400,1338565010,8950,8910,8950,8910,756
|
|
20250109,095300,1331819300,8920,8920,8920,8910,221
|
|
20250109,095200,1329848480,8910,8920,8920,8910,311
|
|
20250109,095100,1327076710,8910,8910,8920,8900,993
|
|
20250109,095000,1318230600,8910,8890,8910,8880,219
|
|
20250109,094900,1316282080,8900,8900,8910,8880,281
|
|
20250109,094800,1313782930,8900,8890,8900,8880,932
|
|
20250109,094700,1305499890,8900,8880,8900,8880,345
|
|
20250109,094600,1302433450,8880,8860,8890,8850,851
|
|
20250109,094500,1294884450,8860,8880,8900,8860,5614
|
|
20250109,094400,1245065340,8900,8890,8910,8870,698
|
|
20250109,094300,1238872140,8890,8910,8910,8870,4219
|
|
20250109,094200,1201434420,8910,8930,8930,8880,219
|
|
20250109,094100,1199485260,8930,8900,8930,8880,4054
|
|
20250109,094000,1163459370,8900,8930,8930,8890,558
|
|
20250109,093900,1158496040,8900,8910,8930,8890,7585
|
|
20250109,093800,1090981820,8910,8930,8930,8910,8958
|
|
20250109,093700,1011064240,8930,8940,8950,8930,1581
|
|
20250109,093600,996930930,8940,8960,8960,8930,2679
|
|
20250109,093500,972984100,8940,8970,8980,8940,2391
|
|
20250109,093400,951592970,8970,8950,8970,8950,5782
|
|
20250109,093300,899811790,8950,8980,8980,8950,4395
|
|
20250109,093200,860433310,8980,8990,8990,8970,445
|
|
20250109,093100,856437940,8990,8960,8990,8960,348
|
|
20250109,093000,853312470,8960,8980,8990,8960,934
|
|
20250109,092900,844934230,8980,8950,8980,8950,1701
|
|
20250109,092800,829675640,8950,8950,8980,8950,217
|
|
20250109,092700,827732860,8960,8970,8980,8960,3739
|
|
20250109,092600,794210440,8970,8980,8990,8970,1887
|
|
20250109,092500,777281620,8960,8960,8990,8950,1454
|
|
20250109,092400,764225110,8990,8970,8990,8960,1427
|
|
20250109,092300,751420530,8970,8960,8980,8950,1275
|
|
20250109,092200,739990390,8970,8970,8980,8960,1770
|
|
20250109,092100,724119620,8970,8970,8980,8950,1733
|
|
20250109,092000,708589670,8970,8940,8970,8940,2291
|
|
20250109,091900,688072980,8950,8940,8950,8930,1553
|
|
20250109,091800,674191940,8940,8950,8970,8940,1900
|
|
20250109,091700,657190510,8960,8980,8980,8950,2386
|
|
20250109,091600,635810600,8960,8970,8980,8960,1475
|
|
20250109,091500,622591450,8980,8960,8980,8960,533
|
|
20250109,091400,617814700,8970,8980,9000,8960,9907
|
|
20250109,091300,528928130,8980,9000,9000,8980,2062
|
|
20250109,091200,510404310,9000,8990,9010,8960,10875
|
|
20250109,091100,412705550,8990,8980,9000,8970,2073
|
|
20250109,091000,394092220,8970,8980,8980,8960,720
|
|
20250109,090900,387635240,8980,9010,9010,8950,5104
|
|
20250109,090800,341863680,9010,8950,9010,8950,7044
|
|
20250109,090700,278602760,8940,8970,8970,8940,1940
|
|
20250109,090600,261230950,8970,8990,8990,8960,2003
|
|
20250109,090500,243259580,8990,8950,9000,8950,1546
|
|
20250109,090400,229368400,8950,8920,9000,8910,7762
|
|
20250109,090300,159859070,8930,8920,8950,8920,1625
|
|
20250109,090200,145351470,8920,8990,8990,8920,6194
|
|
20250109,090100,89804890,8980,8990,9000,8980,2156
|
|
20250109,090000,70418410,8990,8970,8990,8970,7781
|