663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,200000,85340320,9090,9090,9090,9090,56
|
|
20250121,195900,85340320,9090,9090,9090,9090,0
|
|
20250121,195800,85340320,9090,9090,9090,9090,0
|
|
20250121,195700,85340320,9090,9090,9090,9090,0
|
|
20250121,195600,85340320,9090,9090,9090,9090,0
|
|
20250121,195500,85340320,9090,9090,9090,9090,0
|
|
20250121,195400,85340320,9090,9090,9090,9090,0
|
|
20250121,195300,85340320,9090,9090,9090,9090,0
|
|
20250121,195200,85340320,9090,9090,9090,9090,0
|
|
20250121,195100,85340320,9090,9090,9090,9090,0
|
|
20250121,195000,85340320,9090,9090,9090,9090,0
|
|
20250121,194900,85340320,9090,9090,9090,9090,0
|
|
20250121,194800,85340320,9090,9090,9090,9090,0
|
|
20250121,194700,85340320,9090,9090,9090,9090,0
|
|
20250121,194600,85340320,9090,9090,9090,9090,0
|
|
20250121,194500,85340320,9090,9090,9090,9090,0
|
|
20250121,194400,85340320,9090,9090,9090,9090,0
|
|
20250121,194300,85340320,9090,9090,9090,9090,0
|
|
20250121,194200,85340320,9090,9090,9090,9090,0
|
|
20250121,194100,85340320,9090,9090,9090,9090,0
|
|
20250121,194000,85340320,9090,9090,9090,9090,0
|
|
20250121,193900,85340320,9090,9090,9090,9090,0
|
|
20250121,193800,85340320,9090,9090,9090,9090,0
|
|
20250121,193700,85340320,9090,9090,9090,9090,0
|
|
20250121,193600,85340320,9090,9090,9090,9090,0
|
|
20250121,193500,85340320,9090,9090,9090,9090,0
|
|
20250121,193400,85340320,9090,9090,9090,9090,0
|
|
20250121,193300,85340320,9090,9090,9090,9090,0
|
|
20250121,193200,85340320,9090,9090,9090,9090,0
|
|
20250121,193100,85340320,9090,9090,9090,9090,0
|
|
20250121,193000,85340320,9090,9090,9090,9090,56
|
|
20250121,192900,85340320,9090,9090,9090,9090,0
|
|
20250121,192800,85340320,9090,9090,9090,9090,0
|
|
20250121,192700,85340320,9090,9090,9090,9090,0
|
|
20250121,192600,85340320,9090,9090,9090,9090,0
|
|
20250121,192500,85340320,9090,9090,9090,9090,0
|
|
20250121,192400,85340320,9090,9090,9090,9090,0
|
|
20250121,192300,85340320,9090,9090,9090,9090,0
|
|
20250121,192200,85340320,9090,9090,9090,9090,0
|
|
20250121,192100,85340320,9090,9090,9090,9090,0
|
|
20250121,192000,85340320,9090,9090,9090,9090,0
|
|
20250121,191900,85340320,9090,9090,9090,9090,0
|
|
20250121,191800,85340320,9090,9090,9090,9090,0
|
|
20250121,191700,85340320,9090,9090,9090,9090,0
|
|
20250121,191600,85340320,9090,9090,9090,9090,0
|
|
20250121,191500,85340320,9090,9090,9090,9090,0
|
|
20250121,191400,85340320,9090,9090,9090,9090,0
|
|
20250121,191300,85340320,9090,9090,9090,9090,0
|
|
20250121,191200,85340320,9090,9090,9090,9090,0
|
|
20250121,191100,85340320,9090,9090,9090,9090,0
|
|
20250121,191000,85340320,9090,9090,9090,9090,0
|
|
20250121,190900,85340320,9090,9090,9090,9090,0
|
|
20250121,190800,85340320,9090,9090,9090,9090,0
|
|
20250121,190700,85340320,9090,9090,9090,9090,0
|
|
20250121,190600,85340320,9090,9090,9090,9090,0
|
|
20250121,190500,85340320,9090,9090,9090,9090,0
|
|
20250121,190400,85340320,9090,9090,9090,9090,0
|
|
20250121,190300,85340320,9090,9090,9090,9090,0
|
|
20250121,190200,85340320,9090,9090,9090,9090,0
|
|
20250121,190100,85340320,9090,9090,9090,9090,0
|
|
20250121,190000,85340320,9090,9090,9090,9090,56
|
|
20250121,185900,85340320,9090,9090,9090,9090,0
|
|
20250121,185800,85340320,9090,9090,9090,9090,0
|
|
20250121,185700,85340320,9090,9090,9090,9090,0
|
|
20250121,185600,85340320,9090,9090,9090,9090,0
|
|
20250121,185500,85340320,9090,9090,9090,9090,0
|
|
20250121,185400,85340320,9090,9090,9090,9090,0
|
|
20250121,185300,85340320,9090,9090,9090,9090,0
|
|
20250121,185200,85340320,9090,9090,9090,9090,0
|
|
20250121,185100,85340320,9090,9090,9090,9090,0
|
|
20250121,185000,85340320,9090,9090,9090,9090,0
|
|
20250121,184900,85340320,9090,9090,9090,9090,0
|
|
20250121,184800,85340320,9090,9090,9090,9090,0
|
|
20250121,184700,85340320,9090,9090,9090,9090,0
|
|
20250121,184600,85340320,9090,9090,9090,9090,0
|
|
20250121,184500,85340320,9090,9090,9090,9090,0
|
|
20250121,184400,85340320,9090,9090,9090,9090,0
|
|
20250121,184300,85340320,9090,9090,9090,9090,0
|
|
20250121,184200,85340320,9090,9090,9090,9090,0
|
|
20250121,184100,85340320,9090,9090,9090,9090,0
|
|
20250121,184000,85340320,9090,9090,9090,9090,0
|
|
20250121,183900,85340320,9090,9090,9090,9090,0
|
|
20250121,183800,85340320,9090,9090,9090,9090,0
|
|
20250121,183700,85340320,9090,9090,9090,9090,0
|
|
20250121,183600,85340320,9090,9090,9090,9090,0
|
|
20250121,183500,85340320,9090,9090,9090,9090,0
|
|
20250121,183400,85340320,9090,9090,9090,9090,0
|
|
20250121,183300,85340320,9090,9090,9090,9090,0
|
|
20250121,183200,85340320,9090,9090,9090,9090,0
|
|
20250121,183100,85340320,9090,9090,9090,9090,0
|
|
20250121,183000,85340320,9090,9090,9090,9090,56
|
|
20250121,182900,85340320,9090,9090,9090,9090,0
|
|
20250121,182800,85340320,9090,9090,9090,9090,0
|
|
20250121,182700,85340320,9090,9090,9090,9090,0
|
|
20250121,182600,85340320,9090,9090,9090,9090,0
|
|
20250121,182500,85340320,9090,9090,9090,9090,0
|
|
20250121,182400,85340320,9090,9090,9090,9090,0
|
|
20250121,182300,85340320,9090,9090,9090,9090,0
|
|
20250121,182200,85340320,9090,9090,9090,9090,0
|
|
20250121,182100,85340320,9090,9090,9090,9090,0
|
|
20250121,182000,85340320,9090,9090,9090,9090,0
|
|
20250121,181900,85340320,9090,9090,9090,9090,0
|
|
20250121,181800,85340320,9090,9090,9090,9090,0
|
|
20250121,181700,85340320,9090,9090,9090,9090,0
|
|
20250121,181600,85340320,9090,9090,9090,9090,0
|
|
20250121,181500,85340320,9090,9090,9090,9090,0
|
|
20250121,181400,85340320,9090,9090,9090,9090,0
|
|
20250121,181300,85340320,9090,9090,9090,9090,0
|
|
20250121,181200,85340320,9090,9090,9090,9090,0
|
|
20250121,181100,85340320,9090,9090,9090,9090,0
|
|
20250121,181000,85340320,9090,9090,9090,9090,0
|
|
20250121,180900,85340320,9090,9090,9090,9090,0
|
|
20250121,180800,85340320,9090,9090,9090,9090,0
|
|
20250121,180700,85340320,9090,9090,9090,9090,0
|
|
20250121,180600,85340320,9090,9090,9090,9090,0
|
|
20250121,180500,85340320,9090,9090,9090,9090,0
|
|
20250121,180400,85340320,9090,9090,9090,9090,0
|
|
20250121,180300,85340320,9090,9090,9090,9090,0
|
|
20250121,180200,85340320,9090,9090,9090,9090,0
|
|
20250121,180100,85340320,9090,9090,9090,9090,0
|
|
20250121,180000,85340320,9090,9090,9090,9090,56
|
|
20250121,175900,85340320,9090,9090,9090,9090,0
|
|
20250121,175800,85340320,9090,9090,9090,9090,0
|
|
20250121,175700,85340320,9090,9090,9090,9090,0
|
|
20250121,175600,85340320,9090,9090,9090,9090,0
|
|
20250121,175500,85340320,9090,9090,9090,9090,0
|
|
20250121,175400,85340320,9090,9090,9090,9090,0
|
|
20250121,175300,85340320,9090,9090,9090,9090,0
|
|
20250121,175200,85340320,9090,9090,9090,9090,0
|
|
20250121,175100,85340320,9090,9090,9090,9090,0
|
|
20250121,175000,85340320,9090,9090,9090,9090,0
|
|
20250121,174900,85340320,9090,9090,9090,9090,0
|
|
20250121,174800,85340320,9090,9090,9090,9090,0
|
|
20250121,174700,85340320,9090,9090,9090,9090,0
|
|
20250121,174600,85340320,9090,9090,9090,9090,0
|
|
20250121,174500,85340320,9090,9090,9090,9090,0
|
|
20250121,174400,85340320,9090,9090,9090,9090,0
|
|
20250121,174300,85340320,9090,9090,9090,9090,0
|
|
20250121,174200,85340320,9090,9090,9090,9090,0
|
|
20250121,174100,85340320,9090,9090,9090,9090,0
|
|
20250121,174000,85340320,9090,9090,9090,9090,0
|
|
20250121,173900,85340320,9090,9090,9090,9090,0
|
|
20250121,173800,85340320,9090,9090,9090,9090,0
|
|
20250121,173700,85340320,9090,9090,9090,9090,0
|
|
20250121,173600,85340320,9090,9090,9090,9090,0
|
|
20250121,173500,85340320,9090,9090,9090,9090,0
|
|
20250121,173400,85340320,9090,9090,9090,9090,0
|
|
20250121,173300,85340320,9090,9090,9090,9090,0
|
|
20250121,173200,85340320,9090,9090,9090,9090,0
|
|
20250121,173100,85340320,9090,9090,9090,9090,0
|
|
20250121,173000,85340320,9090,9090,9090,9090,56
|
|
20250121,172900,85340320,9090,9090,9090,9090,0
|
|
20250121,172800,85340320,9090,9090,9090,9090,0
|
|
20250121,172700,85340320,9090,9090,9090,9090,0
|
|
20250121,172600,85340320,9090,9090,9090,9090,0
|
|
20250121,172500,85340320,9090,9090,9090,9090,0
|
|
20250121,172400,85340320,9090,9090,9090,9090,0
|
|
20250121,172300,85340320,9090,9090,9090,9090,0
|
|
20250121,172200,85340320,9090,9090,9090,9090,0
|
|
20250121,172100,85340320,9090,9090,9090,9090,0
|
|
20250121,172000,85340320,9090,9090,9090,9090,0
|
|
20250121,171900,85340320,9090,9090,9090,9090,0
|
|
20250121,171800,85340320,9090,9090,9090,9090,0
|
|
20250121,171700,85340320,9090,9090,9090,9090,0
|
|
20250121,171600,85340320,9090,9090,9090,9090,0
|
|
20250121,171500,85340320,9090,9090,9090,9090,0
|
|
20250121,171400,85340320,9090,9090,9090,9090,0
|
|
20250121,171300,85340320,9090,9090,9090,9090,0
|
|
20250121,171200,85340320,9090,9090,9090,9090,0
|
|
20250121,171100,85340320,9090,9090,9090,9090,0
|
|
20250121,171000,85340320,9090,9090,9090,9090,0
|
|
20250121,170900,85340320,9090,9090,9090,9090,0
|
|
20250121,170800,85340320,9090,9090,9090,9090,0
|
|
20250121,170700,85340320,9090,9090,9090,9090,0
|
|
20250121,170600,85340320,9090,9090,9090,9090,0
|
|
20250121,170500,85340320,9090,9090,9090,9090,0
|
|
20250121,170400,85340320,9090,9090,9090,9090,0
|
|
20250121,170300,85340320,9090,9090,9090,9090,0
|
|
20250121,170200,85340320,9090,9090,9090,9090,0
|
|
20250121,170100,85340320,9090,9090,9090,9090,0
|
|
20250121,170000,85340320,9090,9090,9090,9090,56
|
|
20250121,165900,85340320,9090,9090,9090,9090,0
|
|
20250121,165800,85340320,9090,9090,9090,9090,0
|
|
20250121,165700,85340320,9090,9090,9090,9090,0
|
|
20250121,165600,85340320,9090,9090,9090,9090,0
|
|
20250121,165500,85340320,9090,9090,9090,9090,0
|
|
20250121,165400,85340320,9090,9090,9090,9090,0
|
|
20250121,165300,85340320,9090,9090,9090,9090,0
|
|
20250121,165200,85340320,9090,9090,9090,9090,0
|
|
20250121,165100,85340320,9090,9090,9090,9090,0
|
|
20250121,165000,85340320,9090,9090,9090,9090,0
|
|
20250121,164900,85340320,9090,9090,9090,9090,0
|
|
20250121,164800,85340320,9090,9090,9090,9090,0
|
|
20250121,164700,85340320,9090,9090,9090,9090,0
|
|
20250121,164600,85340320,9090,9090,9090,9090,0
|
|
20250121,164500,85340320,9090,9090,9090,9090,0
|
|
20250121,164400,85340320,9090,9090,9090,9090,0
|
|
20250121,164300,85340320,9090,9090,9090,9090,0
|
|
20250121,164200,85340320,9090,9090,9090,9090,0
|
|
20250121,164100,85340320,9090,9090,9090,9090,0
|
|
20250121,164000,85340320,9090,9090,9090,9090,0
|
|
20250121,163900,85340320,9090,9090,9090,9090,0
|
|
20250121,163800,85340320,9090,9090,9090,9090,0
|
|
20250121,163700,85340320,9090,9090,9090,9090,0
|
|
20250121,163600,85340320,9090,9090,9090,9090,0
|
|
20250121,163500,85340320,9090,9090,9090,9090,0
|
|
20250121,163400,85340320,9090,9090,9090,9090,0
|
|
20250121,163300,85340320,9090,9090,9090,9090,0
|
|
20250121,163200,85340320,9090,9090,9090,9090,0
|
|
20250121,163100,85340320,9090,9090,9090,9090,0
|
|
20250121,163000,85340320,9090,9090,9090,9090,56
|
|
20250121,162900,85340320,9090,9090,9090,9090,0
|
|
20250121,162800,85340320,9090,9090,9090,9090,0
|
|
20250121,162700,85340320,9090,9090,9090,9090,0
|
|
20250121,162600,85340320,9090,9090,9090,9090,0
|
|
20250121,162500,85340320,9090,9090,9090,9090,0
|
|
20250121,162400,85340320,9090,9090,9090,9090,0
|
|
20250121,162300,85340320,9090,9090,9090,9090,0
|
|
20250121,162200,85340320,9090,9090,9090,9090,0
|
|
20250121,162100,85340320,9090,9090,9090,9090,0
|
|
20250121,162000,85340320,9090,9090,9090,9090,0
|
|
20250121,161900,85340320,9090,9090,9090,9090,0
|
|
20250121,161800,85340320,9090,9090,9090,9090,0
|
|
20250121,161700,85340320,9090,9090,9090,9090,0
|
|
20250121,161600,85340320,9090,9090,9090,9090,0
|
|
20250121,161500,85340320,9090,9090,9090,9090,0
|
|
20250121,161400,85340320,9090,9090,9090,9090,0
|
|
20250121,161300,85340320,9090,9090,9090,9090,0
|
|
20250121,161200,85340320,9090,9090,9090,9090,0
|
|
20250121,161100,85340320,9090,9090,9090,9090,0
|
|
20250121,161000,85340320,9090,9090,9090,9090,0
|
|
20250121,160900,85340320,9090,9090,9090,9090,0
|
|
20250121,160800,85340320,9090,9090,9090,9090,0
|
|
20250121,160700,85340320,9090,9090,9090,9090,0
|
|
20250121,160600,85340320,9090,9090,9090,9090,0
|
|
20250121,160500,85340320,9090,9090,9090,9090,0
|
|
20250121,160400,85340320,9090,9090,9090,9090,0
|
|
20250121,160300,85340320,9090,9090,9090,9090,0
|
|
20250121,160200,85340320,9090,9090,9090,9090,0
|
|
20250121,160100,85340320,9090,9090,9090,9090,0
|
|
20250121,160000,85340320,9090,9090,9090,9090,56
|
|
20250121,155900,85340320,9090,9090,9090,9090,0
|
|
20250121,155800,85340320,9090,9090,9090,9090,0
|
|
20250121,155700,85340320,9090,9090,9090,9090,0
|
|
20250121,155600,85340320,9090,9090,9090,9090,0
|
|
20250121,155500,85340320,9090,9090,9090,9090,0
|
|
20250121,155400,85340320,9090,9090,9090,9090,0
|
|
20250121,155300,85340320,9090,9090,9090,9090,0
|
|
20250121,155200,85340320,9090,9090,9090,9090,0
|
|
20250121,155100,85340320,9090,9090,9090,9090,0
|
|
20250121,155000,85340320,9090,9090,9090,9090,0
|
|
20250121,154900,85340320,9090,9090,9090,9090,0
|
|
20250121,154800,85340320,9090,9090,9090,9090,0
|
|
20250121,154700,85340320,9090,9090,9090,9090,0
|
|
20250121,154600,85340320,9090,9090,9090,9090,0
|
|
20250121,154500,85340320,9090,9090,9090,9090,0
|
|
20250121,154400,85340320,9090,9090,9090,9090,0
|
|
20250121,154300,85340320,9090,9090,9090,9090,0
|
|
20250121,154200,85340320,9090,9090,9090,9090,0
|
|
20250121,154100,85340320,9090,9090,9090,9090,0
|
|
20250121,154000,85340320,9090,9090,9090,9090,0
|
|
20250121,153900,85340320,9090,9090,9090,9090,0
|
|
20250121,153800,85340320,9090,9090,9090,9090,0
|
|
20250121,153700,85340320,9090,9090,9090,9090,0
|
|
20250121,153600,85340320,9090,9090,9090,9090,0
|
|
20250121,153500,85340320,9090,9090,9090,9090,0
|
|
20250121,153400,85340320,9090,9090,9090,9090,0
|
|
20250121,153300,85340320,9090,9090,9090,9090,0
|
|
20250121,153200,85340320,9090,9090,9090,9090,0
|
|
20250121,153100,85340320,9090,9090,9090,9090,0
|
|
20250121,153000,85340320,9090,9090,9090,9090,112
|
|
20250121,152900,84831280,9020,9020,9020,9020,0
|
|
20250121,152800,84831280,9020,9020,9020,9020,0
|
|
20250121,152700,84831280,9020,9020,9020,9020,0
|
|
20250121,152600,84831280,9020,9020,9020,9020,0
|
|
20250121,152500,84831280,9020,9020,9020,9020,0
|
|
20250121,152400,84831280,9020,9020,9020,9020,0
|
|
20250121,152300,84831280,9020,9020,9020,9020,0
|
|
20250121,152200,84831280,9020,9020,9020,9020,0
|
|
20250121,152100,84831280,9020,9020,9020,9020,0
|
|
20250121,152000,84831280,9020,9020,9020,9020,0
|
|
20250121,151900,84831280,9020,9090,9090,9020,10
|
|
20250121,151800,84740730,9120,9120,9120,9120,0
|
|
20250121,151700,84740730,9120,9120,9120,9120,0
|
|
20250121,151600,84740730,9120,9120,9120,9120,0
|
|
20250121,151500,84740730,9120,9120,9120,9120,0
|
|
20250121,151400,84740730,9120,9120,9120,9120,0
|
|
20250121,151300,84740730,9120,9120,9120,9120,0
|
|
20250121,151200,84740730,9120,9080,9120,9080,6
|
|
20250121,151100,84686170,9080,9080,9080,9080,2
|
|
20250121,151000,84668010,9100,9100,9100,9100,0
|
|
20250121,150900,84668010,9100,9100,9100,9100,32
|
|
20250121,150800,84376810,9000,9080,9080,9000,111
|
|
20250121,150700,83377650,9080,9080,9080,9080,0
|
|
20250121,150600,83377650,9080,9080,9080,9080,0
|
|
20250121,150500,83377650,9080,9080,9080,9080,3
|
|
20250121,150400,83350410,9080,9080,9080,9080,0
|
|
20250121,150300,83350410,9080,9080,9080,9080,0
|
|
20250121,150200,83350410,9080,9080,9080,9080,10
|
|
20250121,150100,83259610,9090,9090,9090,9090,0
|
|
20250121,150000,83259610,9090,9090,9090,9090,0
|
|
20250121,145900,83259610,9090,9090,9090,9090,0
|
|
20250121,145800,83259610,9090,9090,9090,9090,0
|
|
20250121,145700,83259610,9090,9090,9090,9090,0
|
|
20250121,145600,83259610,9090,9090,9090,9090,0
|
|
20250121,145500,83259610,9090,9090,9090,9090,1
|
|
20250121,145400,83250520,9090,9090,9090,9090,0
|
|
20250121,145300,83250520,9090,9090,9090,9090,1
|
|
20250121,145200,83241430,9090,9090,9090,9090,1
|
|
20250121,145100,83232340,9120,9120,9120,9120,0
|
|
20250121,145000,83232340,9120,9120,9130,9120,40
|
|
20250121,144900,82867440,9000,9000,9100,9000,123
|
|
20250121,144800,81754420,9000,9000,9000,9000,0
|
|
20250121,144700,81754420,9000,9000,9000,9000,0
|
|
20250121,144600,81754420,9000,9000,9000,9000,20
|
|
20250121,144500,81574420,9000,9000,9000,9000,0
|
|
20250121,144400,81574420,9000,9000,9000,9000,0
|
|
20250121,144300,81574420,9000,9000,9000,9000,0
|
|
20250121,144200,81574420,9000,9000,9000,9000,0
|
|
20250121,144100,81574420,9000,9000,9000,9000,0
|
|
20250121,144000,81574420,9000,9000,9000,9000,0
|
|
20250121,143900,81574420,9000,9000,9000,9000,0
|
|
20250121,143800,81574420,9000,9000,9000,9000,0
|
|
20250121,143700,81574420,9000,9000,9000,9000,0
|
|
20250121,143600,81574420,9000,9000,9000,9000,0
|
|
20250121,143500,81574420,9000,9000,9000,9000,31
|
|
20250121,143400,81295420,9000,9020,9020,9000,12
|
|
20250121,143300,81187340,9020,9020,9020,9020,2
|
|
20250121,143200,81169300,9000,9000,9000,9000,0
|
|
20250121,143100,81169300,9000,9000,9000,9000,0
|
|
20250121,143000,81169300,9000,9000,9000,9000,0
|
|
20250121,142900,81169300,9000,9000,9000,9000,0
|
|
20250121,142800,81169300,9000,9000,9000,9000,0
|
|
20250121,142700,81169300,9000,9000,9000,9000,0
|
|
20250121,142600,81169300,9000,9000,9000,9000,1
|
|
20250121,142500,81160300,9030,9030,9030,9030,0
|
|
20250121,142400,81160300,9030,9030,9030,9030,0
|
|
20250121,142300,81160300,9030,9030,9030,9030,0
|
|
20250121,142200,81160300,9030,9030,9030,9030,0
|
|
20250121,142100,81160300,9030,9030,9030,9030,0
|
|
20250121,142000,81160300,9030,9030,9030,9030,0
|
|
20250121,141900,81160300,9030,9030,9030,9030,2
|
|
20250121,141800,81142240,9030,9030,9030,9030,0
|
|
20250121,141700,81142240,9030,9030,9030,9030,0
|
|
20250121,141600,81142240,9030,9030,9030,9030,1
|
|
20250121,141500,81133210,9020,9010,9020,9010,4
|
|
20250121,141400,81097140,9030,9030,9030,9030,0
|
|
20250121,141300,81097140,9030,9030,9030,9030,0
|
|
20250121,141200,81097140,9030,9030,9030,9030,0
|
|
20250121,141100,81097140,9030,9000,9030,9000,6
|
|
20250121,141000,81042990,9060,9060,9060,9060,0
|
|
20250121,140900,81042990,9060,9060,9060,9060,0
|
|
20250121,140800,81042990,9060,9060,9060,9060,0
|
|
20250121,140700,81042990,9060,9060,9060,9060,0
|
|
20250121,140600,81042990,9060,9060,9060,9060,0
|
|
20250121,140500,81042990,9060,9060,9060,9060,0
|
|
20250121,140400,81042990,9060,9060,9060,9060,0
|
|
20250121,140300,81042990,9060,9060,9060,9060,30
|
|
20250121,140200,80771190,9080,9080,9080,9080,0
|
|
20250121,140100,80771190,9080,9080,9080,9080,0
|
|
20250121,140000,80771190,9080,9080,9080,9080,0
|
|
20250121,135900,80771190,9080,9080,9080,9080,0
|
|
20250121,135800,80771190,9080,9080,9080,9080,0
|
|
20250121,135700,80771190,9080,9080,9080,9080,0
|
|
20250121,135600,80771190,9080,9080,9080,9080,0
|
|
20250121,135500,80771190,9080,9080,9080,9080,0
|
|
20250121,135400,80771190,9080,9080,9080,9080,0
|
|
20250121,135300,80771190,9080,9080,9080,9080,0
|
|
20250121,135200,80771190,9080,9080,9080,9080,0
|
|
20250121,135100,80771190,9080,9080,9080,9080,0
|
|
20250121,135000,80771190,9080,9080,9080,9080,0
|
|
20250121,134900,80771190,9080,9080,9080,9080,0
|
|
20250121,134800,80771190,9080,9080,9080,9080,1
|
|
20250121,134700,80762110,9040,9040,9040,9040,0
|
|
20250121,134600,80762110,9040,9030,9040,9010,737
|
|
20250121,134500,74120110,9040,9040,9040,9040,0
|
|
20250121,134400,74120110,9040,9030,9040,9030,2
|
|
20250121,134300,74102040,9020,9020,9020,9020,140
|
|
20250121,134200,72839240,9010,9010,9010,9010,5
|
|
20250121,134100,72794190,8980,8980,8980,8980,0
|
|
20250121,134000,72794190,8980,8980,8980,8980,0
|
|
20250121,133900,72794190,8980,8980,8980,8980,0
|
|
20250121,133800,72794190,8980,8980,8980,8980,0
|
|
20250121,133700,72794190,8980,8980,8980,8980,0
|
|
20250121,133600,72794190,8980,8980,8980,8980,0
|
|
20250121,133500,72794190,8980,8980,8980,8980,0
|
|
20250121,133400,72794190,8980,8980,8980,8980,0
|
|
20250121,133300,72794190,8980,8980,8980,8980,0
|
|
20250121,133200,72794190,8980,8980,8980,8980,0
|
|
20250121,133100,72794190,8980,8980,8980,8980,0
|
|
20250121,133000,72794190,8980,8980,8980,8980,0
|
|
20250121,132900,72794190,8980,8980,8980,8980,0
|
|
20250121,132800,72794190,8980,8980,8980,8980,0
|
|
20250121,132700,72794190,8980,8990,8990,8980,63
|
|
20250121,132600,72228420,9020,9020,9020,9020,0
|
|
20250121,132500,72228420,9020,9020,9020,9020,0
|
|
20250121,132400,72228420,9020,9020,9020,9020,0
|
|
20250121,132300,72228420,9020,9020,9020,9020,1
|
|
20250121,132200,72219400,9020,9020,9020,9020,0
|
|
20250121,132100,72219400,9020,9020,9020,9020,0
|
|
20250121,132000,72219400,9020,9020,9020,9020,0
|
|
20250121,131900,72219400,9020,9020,9020,9020,12
|
|
20250121,131800,72111160,9020,9020,9020,9020,8
|
|
20250121,131700,72039000,9020,9020,9020,9020,0
|
|
20250121,131600,72039000,9020,9020,9020,9020,0
|
|
20250121,131500,72039000,9020,9020,9020,9020,13
|
|
20250121,131400,71921740,9020,9020,9020,9020,13
|
|
20250121,131300,71804480,9000,9000,9000,9000,0
|
|
20250121,131200,71804480,9000,9000,9000,9000,0
|
|
20250121,131100,71804480,9000,9000,9000,9000,0
|
|
20250121,131000,71804480,9000,9000,9000,9000,0
|
|
20250121,130900,71804480,9000,9000,9000,9000,0
|
|
20250121,130800,71804480,9000,9000,9000,9000,0
|
|
20250121,130700,71804480,9000,9000,9000,9000,0
|
|
20250121,130600,71804480,9000,9000,9000,9000,14
|
|
20250121,130500,71678480,9020,9020,9020,9020,3
|
|
20250121,130400,71651420,9020,9020,9020,9020,110
|
|
20250121,130300,70659220,9000,9000,9000,9000,0
|
|
20250121,130200,70659220,9000,9000,9000,9000,0
|
|
20250121,130100,70659220,9000,9000,9000,9000,0
|
|
20250121,130000,70659220,9000,9000,9000,9000,0
|
|
20250121,125900,70659220,9000,9000,9000,9000,6
|
|
20250121,125800,70605220,9000,9000,9000,9000,0
|
|
20250121,125700,70605220,9000,9000,9000,9000,0
|
|
20250121,125600,70605220,9000,9000,9000,9000,0
|
|
20250121,125500,70605220,9000,9000,9000,9000,0
|
|
20250121,125400,70605220,9000,9000,9000,9000,0
|
|
20250121,125300,70605220,9000,9000,9000,9000,0
|
|
20250121,125200,70605220,9000,9000,9000,9000,0
|
|
20250121,125100,70605220,9000,9000,9000,9000,0
|
|
20250121,125000,70605220,9000,9000,9000,9000,0
|
|
20250121,124900,70605220,9000,9000,9000,9000,146
|
|
20250121,124800,69291220,9010,9000,9010,9000,705
|
|
20250121,124700,62946210,9000,9000,9000,9000,1
|
|
20250121,124600,62937210,8990,8990,8990,8990,0
|
|
20250121,124500,62937210,8990,8990,8990,8990,17
|
|
20250121,124400,62784380,8980,8980,8980,8980,12
|
|
20250121,124300,62676620,8960,8960,8960,8960,0
|
|
20250121,124200,62676620,8960,8960,8960,8960,0
|
|
20250121,124100,62676620,8960,8960,8960,8960,0
|
|
20250121,124000,62676620,8960,8960,8960,8960,0
|
|
20250121,123900,62676620,8960,8960,8960,8960,0
|
|
20250121,123800,62676620,8960,8960,8960,8960,0
|
|
20250121,123700,62676620,8960,8960,8960,8960,0
|
|
20250121,123600,62676620,8960,8960,8960,8960,57
|
|
20250121,123500,62165900,8960,8960,8960,8960,2
|
|
20250121,123400,62147980,8950,8950,8950,8950,0
|
|
20250121,123300,62147980,8950,8950,8950,8950,0
|
|
20250121,123200,62147980,8950,8950,8950,8950,0
|
|
20250121,123100,62147980,8950,8950,8950,8950,0
|
|
20250121,123000,62147980,8950,8950,8950,8950,0
|
|
20250121,122900,62147980,8950,8950,8950,8950,0
|
|
20250121,122800,62147980,8950,8950,8950,8950,0
|
|
20250121,122700,62147980,8950,8950,8950,8950,1
|
|
20250121,122600,62139030,8930,8930,8930,8930,0
|
|
20250121,122500,62139030,8930,8930,8930,8930,5
|
|
20250121,122400,62094380,8930,8930,8930,8930,0
|
|
20250121,122300,62094380,8930,8930,8930,8930,0
|
|
20250121,122200,62094380,8930,8930,8930,8930,0
|
|
20250121,122100,62094380,8930,8930,8930,8930,0
|
|
20250121,122000,62094380,8930,8930,8930,8930,0
|
|
20250121,121900,62094380,8930,8940,8940,8930,13
|
|
20250121,121800,61978230,8950,8950,8950,8950,0
|
|
20250121,121700,61978230,8950,8950,8950,8950,0
|
|
20250121,121600,61978230,8950,8930,8950,8930,3
|
|
20250121,121500,61951400,8950,8950,8950,8950,0
|
|
20250121,121400,61951400,8950,8950,8950,8950,51
|
|
20250121,121300,61494950,8950,8920,8950,8920,2
|
|
20250121,121200,61477080,8950,8940,8950,8940,26
|
|
20250121,121100,61244590,8930,8930,8930,8930,49
|
|
20250121,121000,60807020,8930,8930,8930,8930,94
|
|
20250121,120900,59967600,8930,8930,8930,8930,66
|
|
20250121,120800,59378220,8930,8930,8930,8930,100
|
|
20250121,120700,58485220,8930,8930,8930,8930,100
|
|
20250121,120600,57592220,8930,8930,8930,8930,0
|
|
20250121,120500,57592220,8930,8930,8930,8930,0
|
|
20250121,120400,57592220,8930,8930,8930,8930,0
|
|
20250121,120300,57592220,8930,8930,8930,8930,0
|
|
20250121,120200,57592220,8930,8930,8930,8930,0
|
|
20250121,120100,57592220,8930,8930,8930,8930,0
|
|
20250121,120000,57592220,8930,8930,8930,8930,0
|
|
20250121,115900,57592220,8930,8930,8930,8930,6
|
|
20250121,115800,57538640,8940,8930,8940,8930,2
|
|
20250121,115700,57520770,8940,8940,8940,8940,0
|
|
20250121,115600,57520770,8940,8950,8950,8940,114
|
|
20250121,115500,56501590,8950,8950,8950,8950,0
|
|
20250121,115400,56501590,8950,8950,8950,8950,0
|
|
20250121,115300,56501590,8950,8950,8950,8950,0
|
|
20250121,115200,56501590,8950,8950,8950,8950,0
|
|
20250121,115100,56501590,8950,8950,8950,8950,0
|
|
20250121,115000,56501590,8950,8950,8950,8950,0
|
|
20250121,114900,56501590,8950,8950,8950,8950,0
|
|
20250121,114800,56501590,8950,8950,8950,8950,100
|
|
20250121,114700,55606590,8950,8950,8950,8950,1
|
|
20250121,114600,55597640,8950,8950,8950,8950,0
|
|
20250121,114500,55597640,8950,8950,8950,8950,1
|
|
20250121,114400,55588690,8950,8950,8950,8950,0
|
|
20250121,114300,55588690,8950,8950,8950,8950,0
|
|
20250121,114200,55588690,8950,8950,8950,8950,0
|
|
20250121,114100,55588690,8950,8950,8950,8950,2
|
|
20250121,114000,55570790,8940,8940,8940,8940,0
|
|
20250121,113900,55570790,8940,8940,8940,8940,0
|
|
20250121,113800,55570790,8940,8940,8940,8940,0
|
|
20250121,113700,55570790,8940,8940,8940,8940,1
|
|
20250121,113600,55561850,8930,8930,8930,8930,0
|
|
20250121,113500,55561850,8930,8940,8940,8930,31
|
|
20250121,113400,55285010,8930,8930,8930,8930,0
|
|
20250121,113300,55285010,8930,8930,8930,8930,10
|
|
20250121,113200,55195710,8940,8940,8940,8940,0
|
|
20250121,113100,55195710,8940,8940,8940,8940,0
|
|
20250121,113000,55195710,8940,8940,8940,8940,0
|
|
20250121,112900,55195710,8940,8940,8940,8940,4
|
|
20250121,112800,55159950,8940,8940,8940,8940,0
|
|
20250121,112700,55159950,8940,8940,8940,8940,0
|
|
20250121,112600,55159950,8940,8940,8940,8940,0
|
|
20250121,112500,55159950,8940,8940,8940,8940,0
|
|
20250121,112400,55159950,8940,8940,8940,8940,0
|
|
20250121,112300,55159950,8940,8940,8940,8940,0
|
|
20250121,112200,55159950,8940,8940,8940,8940,11
|
|
20250121,112100,55061610,8920,8920,8920,8920,0
|
|
20250121,112000,55061610,8920,8920,8920,8920,0
|
|
20250121,111900,55061610,8920,8920,8920,8920,0
|
|
20250121,111800,55061610,8920,8920,8920,8920,0
|
|
20250121,111700,55061610,8920,8920,8920,8920,0
|
|
20250121,111600,55061610,8920,8920,8920,8920,0
|
|
20250121,111500,55061610,8920,8920,8920,8920,2
|
|
20250121,111400,55043770,8920,8920,8920,8920,20
|
|
20250121,111300,54865370,9020,9020,9020,9020,0
|
|
20250121,111200,54865370,9020,9020,9020,9020,0
|
|
20250121,111100,54865370,9020,9020,9020,9020,0
|
|
20250121,111000,54865370,9020,9020,9020,9020,0
|
|
20250121,110900,54865370,9020,8990,9020,8990,100
|
|
20250121,110800,53964450,9020,9020,9020,9020,0
|
|
20250121,110700,53964450,9020,9020,9020,9020,0
|
|
20250121,110600,53964450,9020,8990,9020,8990,100
|
|
20250121,110500,53064840,9030,9030,9030,9030,0
|
|
20250121,110400,53064840,9030,9030,9030,9030,0
|
|
20250121,110300,53064840,9030,9030,9030,9030,0
|
|
20250121,110200,53064840,9030,9030,9030,9030,0
|
|
20250121,110100,53064840,9030,8940,9030,8920,46
|
|
20250121,110000,52652270,8950,8950,8950,8950,13
|
|
20250121,105900,52535920,8950,8950,8950,8950,0
|
|
20250121,105800,52535920,8950,8950,8950,8950,0
|
|
20250121,105700,52535920,8950,8950,8950,8950,0
|
|
20250121,105600,52535920,8950,8950,8950,8950,0
|
|
20250121,105500,52535920,8950,8950,8950,8950,0
|
|
20250121,105400,52535920,8950,8950,8950,8950,0
|
|
20250121,105300,52535920,8950,8970,8990,8950,101
|
|
20250121,105200,51628170,8970,8970,8970,8970,0
|
|
20250121,105100,51628170,8970,8970,8970,8970,0
|
|
20250121,105000,51628170,8970,8970,8970,8970,0
|
|
20250121,104900,51628170,8970,8970,8970,8970,0
|
|
20250121,104800,51628170,8970,8950,8970,8950,11
|
|
20250121,104700,51529560,8890,8890,8890,8890,0
|
|
20250121,104600,51529560,8890,8890,8890,8890,4
|
|
20250121,104500,51494000,8900,8900,8900,8900,101
|
|
20250121,104400,50595100,8950,8950,8950,8950,0
|
|
20250121,104300,50595100,8950,8950,8950,8950,0
|
|
20250121,104200,50595100,8950,8950,8950,8950,0
|
|
20250121,104100,50595100,8950,8950,8950,8950,10
|
|
20250121,104000,50505600,8890,8890,8890,8890,0
|
|
20250121,103900,50505600,8890,8890,8890,8890,1
|
|
20250121,103800,50496710,8890,8890,8890,8890,0
|
|
20250121,103700,50496710,8890,8890,8890,8890,0
|
|
20250121,103600,50496710,8890,8890,8890,8890,0
|
|
20250121,103500,50496710,8890,8890,8890,8890,0
|
|
20250121,103400,50496710,8890,8890,8890,8890,0
|
|
20250121,103300,50496710,8890,8890,8890,8890,38
|
|
20250121,103200,50158890,8890,8890,8890,8890,0
|
|
20250121,103100,50158890,8890,8850,8890,8850,26
|
|
20250121,103000,49927910,8880,8880,8880,8880,179
|
|
20250121,102900,48338390,8890,8880,8890,8880,66
|
|
20250121,102800,47751700,8890,8890,8890,8890,0
|
|
20250121,102700,47751700,8890,8890,8890,8880,64
|
|
20250121,102600,47183020,8890,8900,8920,8890,61
|
|
20250121,102500,46640580,8970,8970,8970,8970,0
|
|
20250121,102400,46640580,8970,8970,8970,8970,0
|
|
20250121,102300,46640580,8970,8970,8970,8970,0
|
|
20250121,102200,46640580,8970,8970,8970,8970,0
|
|
20250121,102100,46640580,8970,8970,8970,8970,1
|
|
20250121,102000,46631610,9020,9020,9020,9020,0
|
|
20250121,101900,46631610,9020,8990,9020,8900,155
|
|
20250121,101800,45249330,9040,9040,9040,9040,0
|
|
20250121,101700,45249330,9040,9040,9040,9040,1
|
|
20250121,101600,45240290,9040,9040,9040,9040,2
|
|
20250121,101500,45222210,9040,9040,9040,9040,1
|
|
20250121,101400,45213170,9060,9060,9060,9060,0
|
|
20250121,101300,45213170,9060,9060,9060,9060,0
|
|
20250121,101200,45213170,9060,9060,9060,9060,0
|
|
20250121,101100,45213170,9060,9060,9060,9060,0
|
|
20250121,101000,45213170,9060,9060,9060,9060,0
|
|
20250121,100900,45213170,9060,9060,9060,9060,0
|
|
20250121,100800,45213170,9060,9060,9060,9060,0
|
|
20250121,100700,45213170,9060,9060,9060,9060,0
|
|
20250121,100600,45213170,9060,9060,9060,9060,1
|
|
20250121,100500,45204110,9070,9070,9070,9070,0
|
|
20250121,100400,45204110,9070,9070,9070,9070,0
|
|
20250121,100300,45204110,9070,9070,9070,9070,0
|
|
20250121,100200,45204110,9070,9070,9070,9070,0
|
|
20250121,100100,45204110,9070,9070,9070,9070,0
|
|
20250121,100000,45204110,9070,9070,9070,9070,1
|
|
20250121,095900,45195040,8970,8970,8970,8970,0
|
|
20250121,095800,45195040,8970,8970,8970,8970,0
|
|
20250121,095700,45195040,8970,9010,9010,8970,548
|
|
20250121,095600,40262200,9010,9010,9010,9010,0
|
|
20250121,095500,40262200,9010,9010,9010,9010,50
|
|
20250121,095400,39811700,9010,9090,9090,9010,617
|
|
20250121,095300,34234350,9100,9110,9110,9100,496
|
|
20250121,095200,29719440,9110,9110,9110,9110,2
|
|
20250121,095100,29701220,9120,9130,9130,9120,286
|
|
20250121,095000,27092200,9220,9220,9220,9220,0
|
|
20250121,094900,27092200,9220,9220,9220,9220,0
|
|
20250121,094800,27092200,9220,9220,9220,9220,0
|
|
20250121,094700,27092200,9220,9220,9220,9220,0
|
|
20250121,094600,27092200,9220,9220,9220,9220,100
|
|
20250121,094500,26170200,9220,9220,9220,9220,0
|
|
20250121,094400,26170200,9220,9220,9220,9220,1
|
|
20250121,094300,26160980,9220,9220,9220,9220,1
|
|
20250121,094200,26151760,9220,9220,9220,9220,0
|
|
20250121,094100,26151760,9220,9220,9220,9220,1
|
|
20250121,094000,26142540,9180,9180,9180,9180,0
|
|
20250121,093900,26142540,9180,9170,9180,9170,12
|
|
20250121,093800,26032400,9170,9170,9170,9170,203
|
|
20250121,093700,24170890,9130,9130,9130,9130,0
|
|
20250121,093600,24170890,9130,9130,9130,9130,100
|
|
20250121,093500,23257890,9130,9130,9130,9130,1
|
|
20250121,093400,23248760,9130,9130,9130,9130,0
|
|
20250121,093300,23248760,9130,9140,9140,9130,10
|
|
20250121,093200,23157370,9120,9120,9120,9120,0
|
|
20250121,093100,23157370,9120,9170,9170,9120,1187
|
|
20250121,093000,12301800,9170,9180,9180,9170,28
|
|
20250121,092900,12044910,9190,9190,9190,9190,0
|
|
20250121,092800,12044910,9190,9200,9200,9190,15
|
|
20250121,092700,11907040,9240,9240,9240,9240,2
|
|
20250121,092600,11888560,9240,9210,9240,9200,47
|
|
20250121,092500,11455760,9210,9210,9210,9210,0
|
|
20250121,092400,11455760,9210,9230,9230,9210,277
|
|
20250121,092300,8903570,9250,9250,9250,9250,0
|
|
20250121,092200,8903570,9250,9250,9250,9250,0
|
|
20250121,092100,8903570,9250,9250,9250,9250,1
|
|
20250121,092000,8894320,9250,9250,9250,9250,26
|
|
20250121,091900,8653820,9260,9260,9260,9260,0
|
|
20250121,091800,8653820,9260,9260,9260,9260,0
|
|
20250121,091700,8653820,9260,9260,9260,9260,10
|
|
20250121,091600,8561220,9250,9250,9250,9250,0
|
|
20250121,091500,8561220,9250,9300,9300,9250,31
|
|
20250121,091400,8274420,9300,9300,9300,9300,0
|
|
20250121,091300,8274420,9300,9300,9300,9300,30
|
|
20250121,091200,7995420,9300,9300,9300,9300,40
|
|
20250121,091100,7623420,9300,9300,9300,9300,101
|
|
20250121,091000,6684120,9300,9300,9300,9300,0
|
|
20250121,090900,6684120,9300,9300,9300,9300,0
|
|
20250121,090800,6684120,9300,9300,9300,9300,0
|
|
20250121,090700,6684120,9300,9270,9300,9270,110
|
|
20250121,090600,5663910,9250,9250,9250,9250,166
|
|
20250121,090500,4128410,9250,9250,9250,9250,0
|
|
20250121,090400,4128410,9250,9250,9250,9250,3
|
|
20250121,090300,4100660,9250,9170,9250,9170,201
|
|
20250121,090200,2257410,9170,9170,9170,9170,93
|
|
20250121,090100,1404600,9300,9240,9300,9240,3
|
|
20250121,090000,1376760,9240,9240,9240,9240,149
|