660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195700,1152199230,9530,9530,9530,9530,902
|
|
20250109,195600,1152199230,9530,9530,9530,9530,0
|
|
20250109,195500,1152199230,9530,9530,9530,9530,0
|
|
20250109,195400,1152199230,9530,9530,9530,9530,0
|
|
20250109,195300,1152199230,9530,9530,9530,9530,0
|
|
20250109,195200,1152199230,9530,9530,9530,9530,0
|
|
20250109,195100,1152199230,9530,9530,9530,9530,0
|
|
20250109,195000,1152199230,9530,9530,9530,9530,0
|
|
20250109,194900,1152199230,9530,9530,9530,9530,0
|
|
20250109,194800,1152199230,9530,9530,9530,9530,0
|
|
20250109,194700,1152199230,9530,9530,9530,9530,0
|
|
20250109,194600,1152199230,9530,9530,9530,9530,0
|
|
20250109,194500,1152199230,9530,9530,9530,9530,0
|
|
20250109,194400,1152199230,9530,9530,9530,9530,0
|
|
20250109,194300,1152199230,9530,9530,9530,9530,0
|
|
20250109,194200,1152199230,9530,9530,9530,9530,0
|
|
20250109,194100,1152199230,9530,9530,9530,9530,0
|
|
20250109,194000,1152199230,9530,9530,9530,9530,0
|
|
20250109,193900,1152199230,9530,9530,9530,9530,0
|
|
20250109,193800,1152199230,9530,9530,9530,9530,0
|
|
20250109,193700,1152199230,9530,9530,9530,9530,0
|
|
20250109,193600,1152199230,9530,9530,9530,9530,0
|
|
20250109,193500,1152199230,9530,9530,9530,9530,0
|
|
20250109,193400,1152199230,9530,9530,9530,9530,0
|
|
20250109,193300,1152199230,9530,9530,9530,9530,0
|
|
20250109,193200,1152199230,9530,9530,9530,9530,0
|
|
20250109,193100,1152199230,9530,9530,9530,9530,0
|
|
20250109,193000,1152199230,9530,9530,9530,9530,0
|
|
20250109,192900,1152199230,9530,9530,9530,9530,0
|
|
20250109,192800,1152199230,9530,9530,9530,9530,0
|
|
20250109,192700,1152199230,9530,9530,9530,9530,902
|
|
20250109,192600,1152199230,9530,9530,9530,9530,0
|
|
20250109,192500,1152199230,9530,9530,9530,9530,0
|
|
20250109,192400,1152199230,9530,9530,9530,9530,0
|
|
20250109,192300,1152199230,9530,9530,9530,9530,0
|
|
20250109,192200,1152199230,9530,9530,9530,9530,0
|
|
20250109,192100,1152199230,9530,9530,9530,9530,0
|
|
20250109,192000,1152199230,9530,9530,9530,9530,0
|
|
20250109,191900,1152199230,9530,9530,9530,9530,0
|
|
20250109,191800,1152199230,9530,9530,9530,9530,0
|
|
20250109,191700,1152199230,9530,9530,9530,9530,0
|
|
20250109,191600,1152199230,9530,9530,9530,9530,0
|
|
20250109,191500,1152199230,9530,9530,9530,9530,0
|
|
20250109,191400,1152199230,9530,9530,9530,9530,0
|
|
20250109,191300,1152199230,9530,9530,9530,9530,0
|
|
20250109,191200,1152199230,9530,9530,9530,9530,0
|
|
20250109,191100,1152199230,9530,9530,9530,9530,0
|
|
20250109,191000,1152199230,9530,9530,9530,9530,0
|
|
20250109,190900,1152199230,9530,9530,9530,9530,0
|
|
20250109,190800,1152199230,9530,9530,9530,9530,0
|
|
20250109,190700,1152199230,9530,9530,9530,9530,0
|
|
20250109,190600,1152199230,9530,9530,9530,9530,0
|
|
20250109,190500,1152199230,9530,9530,9530,9530,0
|
|
20250109,190400,1152199230,9530,9530,9530,9530,0
|
|
20250109,190300,1152199230,9530,9530,9530,9530,0
|
|
20250109,190200,1152199230,9530,9530,9530,9530,0
|
|
20250109,190100,1152199230,9530,9530,9530,9530,0
|
|
20250109,190000,1152199230,9530,9530,9530,9530,0
|
|
20250109,185900,1152199230,9530,9530,9530,9530,0
|
|
20250109,185800,1152199230,9530,9530,9530,9530,0
|
|
20250109,185700,1152199230,9530,9530,9530,9530,902
|
|
20250109,185600,1152199230,9530,9530,9530,9530,0
|
|
20250109,185500,1152199230,9530,9530,9530,9530,0
|
|
20250109,185400,1152199230,9530,9530,9530,9530,0
|
|
20250109,185300,1152199230,9530,9530,9530,9530,0
|
|
20250109,185200,1152199230,9530,9530,9530,9530,0
|
|
20250109,185100,1152199230,9530,9530,9530,9530,0
|
|
20250109,185000,1152199230,9530,9530,9530,9530,0
|
|
20250109,184900,1152199230,9530,9530,9530,9530,0
|
|
20250109,184800,1152199230,9530,9530,9530,9530,0
|
|
20250109,184700,1152199230,9530,9530,9530,9530,0
|
|
20250109,184600,1152199230,9530,9530,9530,9530,0
|
|
20250109,184500,1152199230,9530,9530,9530,9530,0
|
|
20250109,184400,1152199230,9530,9530,9530,9530,0
|
|
20250109,184300,1152199230,9530,9530,9530,9530,0
|
|
20250109,184200,1152199230,9530,9530,9530,9530,0
|
|
20250109,184100,1152199230,9530,9530,9530,9530,0
|
|
20250109,184000,1152199230,9530,9530,9530,9530,0
|
|
20250109,183900,1152199230,9530,9530,9530,9530,0
|
|
20250109,183800,1152199230,9530,9530,9530,9530,0
|
|
20250109,183700,1152199230,9530,9530,9530,9530,0
|
|
20250109,183600,1152199230,9530,9530,9530,9530,0
|
|
20250109,183500,1152199230,9530,9530,9530,9530,0
|
|
20250109,183400,1152199230,9530,9530,9530,9530,0
|
|
20250109,183300,1152199230,9530,9530,9530,9530,0
|
|
20250109,183200,1152199230,9530,9530,9530,9530,0
|
|
20250109,183100,1152199230,9530,9530,9530,9530,0
|
|
20250109,183000,1152199230,9530,9530,9530,9530,0
|
|
20250109,182900,1152199230,9530,9530,9530,9530,0
|
|
20250109,182800,1152199230,9530,9530,9530,9530,0
|
|
20250109,182700,1152199230,9530,9530,9530,9530,902
|
|
20250109,182600,1152199230,9530,9530,9530,9530,0
|
|
20250109,182500,1152199230,9530,9530,9530,9530,0
|
|
20250109,182400,1152199230,9530,9530,9530,9530,0
|
|
20250109,182300,1152199230,9530,9530,9530,9530,0
|
|
20250109,182200,1152199230,9530,9530,9530,9530,0
|
|
20250109,182100,1152199230,9530,9530,9530,9530,0
|
|
20250109,182000,1152199230,9530,9530,9530,9530,0
|
|
20250109,181900,1152199230,9530,9530,9530,9530,0
|
|
20250109,181800,1152199230,9530,9530,9530,9530,0
|
|
20250109,181700,1152199230,9530,9530,9530,9530,0
|
|
20250109,181600,1152199230,9530,9530,9530,9530,0
|
|
20250109,181500,1152199230,9530,9530,9530,9530,0
|
|
20250109,181400,1152199230,9530,9530,9530,9530,0
|
|
20250109,181300,1152199230,9530,9530,9530,9530,0
|
|
20250109,181200,1152199230,9530,9530,9530,9530,0
|
|
20250109,181100,1152199230,9530,9530,9530,9530,0
|
|
20250109,181000,1152199230,9530,9530,9530,9530,0
|
|
20250109,180900,1152199230,9530,9530,9530,9530,0
|
|
20250109,180800,1152199230,9530,9530,9530,9530,0
|
|
20250109,180700,1152199230,9530,9530,9530,9530,0
|
|
20250109,180600,1152199230,9530,9530,9530,9530,0
|
|
20250109,180500,1152199230,9530,9530,9530,9530,0
|
|
20250109,180400,1152199230,9530,9530,9530,9530,0
|
|
20250109,180300,1152199230,9530,9530,9530,9530,0
|
|
20250109,180200,1152199230,9530,9530,9530,9530,0
|
|
20250109,180100,1152199230,9530,9530,9530,9530,0
|
|
20250109,180000,1152199230,9530,9530,9530,9530,0
|
|
20250109,175900,1152199230,9530,9530,9530,9530,0
|
|
20250109,175800,1152199230,9530,9530,9530,9530,0
|
|
20250109,175700,1152199230,9530,9530,9530,9530,902
|
|
20250109,175600,1152199230,9530,9530,9530,9530,0
|
|
20250109,175500,1152199230,9530,9530,9530,9530,0
|
|
20250109,175400,1152199230,9530,9530,9530,9530,0
|
|
20250109,175300,1152199230,9530,9530,9530,9530,0
|
|
20250109,175200,1152199230,9530,9530,9530,9530,0
|
|
20250109,175100,1152199230,9530,9530,9530,9530,0
|
|
20250109,175000,1152199230,9530,9530,9530,9530,0
|
|
20250109,174900,1152199230,9530,9530,9530,9530,0
|
|
20250109,174800,1152199230,9530,9530,9530,9530,0
|
|
20250109,174700,1152199230,9530,9530,9530,9530,0
|
|
20250109,174600,1152199230,9530,9530,9530,9530,0
|
|
20250109,174500,1152199230,9530,9530,9530,9530,0
|
|
20250109,174400,1152199230,9530,9530,9530,9530,0
|
|
20250109,174300,1152199230,9530,9530,9530,9530,0
|
|
20250109,174200,1152199230,9530,9530,9530,9530,0
|
|
20250109,174100,1152199230,9530,9530,9530,9530,0
|
|
20250109,174000,1152199230,9530,9530,9530,9530,0
|
|
20250109,173900,1152199230,9530,9530,9530,9530,0
|
|
20250109,173800,1152199230,9530,9530,9530,9530,0
|
|
20250109,173700,1152199230,9530,9530,9530,9530,0
|
|
20250109,173600,1152199230,9530,9530,9530,9530,0
|
|
20250109,173500,1152199230,9530,9530,9530,9530,0
|
|
20250109,173400,1152199230,9530,9530,9530,9530,0
|
|
20250109,173300,1152199230,9530,9530,9530,9530,0
|
|
20250109,173200,1152199230,9530,9530,9530,9530,0
|
|
20250109,173100,1152199230,9530,9530,9530,9530,0
|
|
20250109,173000,1152199230,9530,9530,9530,9530,0
|
|
20250109,172900,1152199230,9530,9530,9530,9530,0
|
|
20250109,172800,1152199230,9530,9530,9530,9530,0
|
|
20250109,172700,1152199230,9530,9530,9530,9530,902
|
|
20250109,172600,1152199230,9530,9530,9530,9530,0
|
|
20250109,172500,1152199230,9530,9530,9530,9530,0
|
|
20250109,172400,1152199230,9530,9530,9530,9530,0
|
|
20250109,172300,1152199230,9530,9530,9530,9530,0
|
|
20250109,172200,1152199230,9530,9530,9530,9530,0
|
|
20250109,172100,1152199230,9530,9530,9530,9530,0
|
|
20250109,172000,1152199230,9530,9530,9530,9530,0
|
|
20250109,171900,1152199230,9530,9530,9530,9530,0
|
|
20250109,171800,1152199230,9530,9530,9530,9530,0
|
|
20250109,171700,1152199230,9530,9530,9530,9530,0
|
|
20250109,171600,1152199230,9530,9530,9530,9530,0
|
|
20250109,171500,1152199230,9530,9530,9530,9530,0
|
|
20250109,171400,1152199230,9530,9530,9530,9530,0
|
|
20250109,171300,1152199230,9530,9530,9530,9530,0
|
|
20250109,171200,1152199230,9530,9530,9530,9530,0
|
|
20250109,171100,1152199230,9530,9530,9530,9530,0
|
|
20250109,171000,1152199230,9530,9530,9530,9530,0
|
|
20250109,170900,1152199230,9530,9530,9530,9530,0
|
|
20250109,170800,1152199230,9530,9530,9530,9530,0
|
|
20250109,170700,1152199230,9530,9530,9530,9530,0
|
|
20250109,170600,1152199230,9530,9530,9530,9530,0
|
|
20250109,170500,1152199230,9530,9530,9530,9530,0
|
|
20250109,170400,1152199230,9530,9530,9530,9530,0
|
|
20250109,170300,1152199230,9530,9530,9530,9530,0
|
|
20250109,170200,1152199230,9530,9530,9530,9530,0
|
|
20250109,170100,1152199230,9530,9530,9530,9530,0
|
|
20250109,170000,1152199230,9530,9530,9530,9530,0
|
|
20250109,165900,1152199230,9530,9530,9530,9530,0
|
|
20250109,165800,1152199230,9530,9530,9530,9530,0
|
|
20250109,165700,1152199230,9530,9530,9530,9530,902
|
|
20250109,165600,1152199230,9530,9530,9530,9530,0
|
|
20250109,165500,1152199230,9530,9530,9530,9530,0
|
|
20250109,165400,1152199230,9530,9530,9530,9530,0
|
|
20250109,165300,1152199230,9530,9530,9530,9530,0
|
|
20250109,165200,1152199230,9530,9530,9530,9530,0
|
|
20250109,165100,1152199230,9530,9530,9530,9530,0
|
|
20250109,165000,1152199230,9530,9530,9530,9530,0
|
|
20250109,164900,1152199230,9530,9530,9530,9530,0
|
|
20250109,164800,1152199230,9530,9530,9530,9530,0
|
|
20250109,164700,1152199230,9530,9530,9530,9530,0
|
|
20250109,164600,1152199230,9530,9530,9530,9530,0
|
|
20250109,164500,1152199230,9530,9530,9530,9530,0
|
|
20250109,164400,1152199230,9530,9530,9530,9530,0
|
|
20250109,164300,1152199230,9530,9530,9530,9530,0
|
|
20250109,164200,1152199230,9530,9530,9530,9530,0
|
|
20250109,164100,1152199230,9530,9530,9530,9530,0
|
|
20250109,164000,1152199230,9530,9530,9530,9530,0
|
|
20250109,163900,1152199230,9530,9530,9530,9530,0
|
|
20250109,163800,1152199230,9530,9530,9530,9530,0
|
|
20250109,163700,1152199230,9530,9530,9530,9530,0
|
|
20250109,163600,1152199230,9530,9530,9530,9530,0
|
|
20250109,163500,1152199230,9530,9530,9530,9530,0
|
|
20250109,163400,1152199230,9530,9530,9530,9530,0
|
|
20250109,163300,1152199230,9530,9530,9530,9530,0
|
|
20250109,163200,1152199230,9530,9530,9530,9530,0
|
|
20250109,163100,1152199230,9530,9530,9530,9530,0
|
|
20250109,163000,1152199230,9530,9530,9530,9530,0
|
|
20250109,162900,1152199230,9530,9530,9530,9530,0
|
|
20250109,162800,1152199230,9530,9530,9530,9530,0
|
|
20250109,162700,1152199230,9530,9530,9530,9530,902
|
|
20250109,162600,1152199230,9530,9530,9530,9530,0
|
|
20250109,162500,1152199230,9530,9530,9530,9530,0
|
|
20250109,162400,1152199230,9530,9530,9530,9530,0
|
|
20250109,162300,1152199230,9530,9530,9530,9530,0
|
|
20250109,162200,1152199230,9530,9530,9530,9530,0
|
|
20250109,162100,1152199230,9530,9530,9530,9530,0
|
|
20250109,162000,1152199230,9530,9530,9530,9530,0
|
|
20250109,161900,1152199230,9530,9530,9530,9530,0
|
|
20250109,161800,1152199230,9530,9530,9530,9530,0
|
|
20250109,161700,1152199230,9530,9530,9530,9530,0
|
|
20250109,161600,1152199230,9530,9530,9530,9530,0
|
|
20250109,161500,1152199230,9530,9530,9530,9530,0
|
|
20250109,161400,1152199230,9530,9530,9530,9530,0
|
|
20250109,161300,1152199230,9530,9530,9530,9530,0
|
|
20250109,161200,1152199230,9530,9530,9530,9530,0
|
|
20250109,161100,1152199230,9530,9530,9530,9530,0
|
|
20250109,161000,1152199230,9530,9530,9530,9530,0
|
|
20250109,160900,1152199230,9530,9530,9530,9530,0
|
|
20250109,160800,1152199230,9530,9530,9530,9530,0
|
|
20250109,160700,1152199230,9530,9530,9530,9530,0
|
|
20250109,160600,1152199230,9530,9530,9530,9530,0
|
|
20250109,160500,1152199230,9530,9530,9530,9530,0
|
|
20250109,160400,1152199230,9530,9530,9530,9530,0
|
|
20250109,160300,1152199230,9530,9530,9530,9530,0
|
|
20250109,160200,1152199230,9530,9530,9530,9530,0
|
|
20250109,160100,1152199230,9530,9530,9530,9530,0
|
|
20250109,160000,1152199230,9530,9530,9530,9530,0
|
|
20250109,155900,1152199230,9530,9530,9530,9530,0
|
|
20250109,155800,1152199230,9530,9530,9530,9530,0
|
|
20250109,155700,1152199230,9530,9530,9530,9530,902
|
|
20250109,155600,1152199230,9530,9530,9530,9530,0
|
|
20250109,155500,1152199230,9530,9530,9530,9530,0
|
|
20250109,155400,1152199230,9530,9530,9530,9530,0
|
|
20250109,155300,1152199230,9530,9530,9530,9530,0
|
|
20250109,155200,1152199230,9530,9530,9530,9530,0
|
|
20250109,155100,1152199230,9530,9530,9530,9530,0
|
|
20250109,155000,1152199230,9530,9530,9530,9530,0
|
|
20250109,154900,1152199230,9530,9530,9530,9530,0
|
|
20250109,154800,1152199230,9530,9530,9530,9530,0
|
|
20250109,154700,1152199230,9530,9530,9530,9530,0
|
|
20250109,154600,1152199230,9530,9530,9530,9530,0
|
|
20250109,154500,1152199230,9530,9530,9530,9530,0
|
|
20250109,154400,1152199230,9530,9530,9530,9530,0
|
|
20250109,154300,1152199230,9530,9530,9530,9530,0
|
|
20250109,154200,1152199230,9530,9530,9530,9530,0
|
|
20250109,154100,1152199230,9530,9530,9530,9530,0
|
|
20250109,154000,1152199230,9530,9530,9530,9530,0
|
|
20250109,153900,1152199230,9530,9530,9530,9530,0
|
|
20250109,153800,1152199230,9530,9530,9530,9530,0
|
|
20250109,153700,1152199230,9530,9530,9530,9530,0
|
|
20250109,153600,1152199230,9530,9530,9530,9530,0
|
|
20250109,153500,1152199230,9530,9530,9530,9530,0
|
|
20250109,153400,1152199230,9530,9530,9530,9530,0
|
|
20250109,153300,1152199230,9530,9530,9530,9530,0
|
|
20250109,153200,1152199230,9530,9530,9530,9530,0
|
|
20250109,153100,1152199230,9530,9530,9530,9530,0
|
|
20250109,153000,1152199230,9530,9530,9530,9530,902
|
|
20250109,152900,1143603170,9540,9540,9540,9540,0
|
|
20250109,152800,1143603170,9540,9540,9540,9540,0
|
|
20250109,152700,1143603170,9540,9540,9540,9540,0
|
|
20250109,152600,1143603170,9540,9540,9540,9540,0
|
|
20250109,152500,1143603170,9540,9540,9540,9540,0
|
|
20250109,152400,1143603170,9540,9540,9540,9540,0
|
|
20250109,152300,1143603170,9540,9540,9540,9540,0
|
|
20250109,152200,1143603170,9540,9540,9540,9540,0
|
|
20250109,152100,1143603170,9540,9540,9540,9540,0
|
|
20250109,152000,1143603170,9540,9540,9540,9540,0
|
|
20250109,151900,1143603170,9540,9540,9550,9530,352
|
|
20250109,151800,1140246580,9540,9540,9540,9540,137
|
|
20250109,151700,1138939600,9540,9540,9550,9540,68
|
|
20250109,151600,1138290670,9540,9540,9540,9540,2
|
|
20250109,151500,1138271590,9540,9540,9540,9530,6
|
|
20250109,151400,1138214390,9530,9540,9540,9530,6
|
|
20250109,151300,1138157160,9530,9540,9540,9530,272
|
|
20250109,151200,1135562700,9530,9530,9530,9530,180
|
|
20250109,151100,1133847300,9540,9540,9540,9540,1
|
|
20250109,151000,1133837760,9530,9540,9540,9530,84
|
|
20250109,150900,1133036860,9540,9530,9540,9530,247
|
|
20250109,150800,1130681350,9540,9540,9550,9540,1113
|
|
20250109,150700,1120054730,9540,9540,9540,9540,629
|
|
20250109,150600,1114054070,9550,9550,9550,9550,85
|
|
20250109,150500,1113242320,9540,9550,9550,9540,1495
|
|
20250109,150400,1098969270,9540,9550,9550,9540,20
|
|
20250109,150300,1098778410,9540,9550,9550,9540,317
|
|
20250109,150200,1095751380,9540,9550,9550,9540,314
|
|
20250109,150100,1092754820,9550,9540,9550,9540,511
|
|
20250109,150000,1087878230,9540,9540,9550,9540,212
|
|
20250109,145900,1085855020,9550,9540,9550,9540,18
|
|
20250109,145800,1085683160,9540,9540,9550,9540,74
|
|
20250109,145700,1084977190,9540,9540,9540,9540,273
|
|
20250109,145600,1082372770,9540,9540,9540,9540,433
|
|
20250109,145500,1078241950,9550,9550,9550,9550,10
|
|
20250109,145400,1078146450,9540,9540,9540,9540,44
|
|
20250109,145300,1077726690,9540,9540,9540,9540,4
|
|
20250109,145200,1077688530,9540,9540,9540,9540,1
|
|
20250109,145100,1077678990,9540,9540,9540,9540,15
|
|
20250109,145000,1077535890,9540,9550,9550,9540,240
|
|
20250109,144900,1075244190,9550,9540,9550,9540,7
|
|
20250109,144800,1075177400,9540,9540,9540,9530,210
|
|
20250109,144700,1073174250,9530,9540,9540,9530,238
|
|
20250109,144600,1070903740,9540,9540,9540,9540,81
|
|
20250109,144500,1070131000,9540,9540,9550,9540,109
|
|
20250109,144400,1069091100,9540,9540,9540,9540,40
|
|
20250109,144300,1068709500,9540,9550,9550,9540,23
|
|
20250109,144200,1068489930,9540,9540,9540,9540,1
|
|
20250109,144100,1068480390,9540,9540,9540,9530,67
|
|
20250109,144000,1067841220,9550,9530,9550,9530,762
|
|
20250109,143900,1060564570,9540,9530,9540,9530,5
|
|
20250109,143800,1060516890,9550,9540,9550,9540,117
|
|
20250109,143700,1059400690,9530,9550,9550,9530,1287
|
|
20250109,143600,1047122260,9550,9540,9560,9540,286
|
|
20250109,143500,1044390810,9540,9530,9540,9530,77
|
|
20250109,143400,1043656360,9530,9530,9540,9530,70
|
|
20250109,143300,1042988860,9530,9530,9530,9530,5
|
|
20250109,143200,1042941210,9530,9530,9530,9530,19
|
|
20250109,143100,1042760140,9530,9530,9530,9530,42
|
|
20250109,143000,1042359880,9530,9530,9530,9530,11
|
|
20250109,142900,1042255050,9540,9520,9540,9520,177
|
|
20250109,142800,1040568190,9520,9520,9530,9520,89
|
|
20250109,142700,1039720410,9530,9520,9530,9520,6
|
|
20250109,142600,1039663280,9520,9520,9520,9520,0
|
|
20250109,142500,1039663280,9520,9530,9530,9520,16
|
|
20250109,142400,1039510950,9520,9520,9530,9520,272
|
|
20250109,142300,1036921210,9530,9530,9530,9530,328
|
|
20250109,142200,1033795370,9530,9550,9550,9530,226
|
|
20250109,142100,1031641230,9550,9530,9550,9530,35
|
|
20250109,142000,1031307650,9520,9520,9520,9520,0
|
|
20250109,141900,1031307650,9520,9520,9530,9520,160
|
|
20250109,141800,1029784260,9520,9530,9530,9520,31
|
|
20250109,141700,1029488990,9530,9530,9530,9530,6
|
|
20250109,141600,1029431810,9530,9540,9550,9530,356
|
|
20250109,141500,1026036890,9540,9550,9630,9540,927
|
|
20250109,141400,1017176770,9560,9580,9580,9550,8
|
|
20250109,141300,1017100250,9590,9560,9590,9560,59
|
|
20250109,141200,1016535570,9580,9560,9580,9560,225
|
|
20250109,141100,1014380520,9540,9550,9550,9540,91
|
|
20250109,141000,1013511650,9560,9530,9560,9530,143
|
|
20250109,140900,1012146610,9520,9510,9520,9510,16
|
|
20250109,140800,1011994390,9510,9510,9510,9510,35
|
|
20250109,140700,1011661540,9510,9510,9510,9510,10
|
|
20250109,140600,1011566440,9500,9500,9500,9500,4
|
|
20250109,140500,1011528440,9510,9490,9510,9490,1860
|
|
20250109,140400,993840630,9500,9500,9500,9500,24
|
|
20250109,140300,993612630,9500,9510,9510,9500,577
|
|
20250109,140200,988128580,9510,9510,9520,9510,50
|
|
20250109,140100,987652910,9510,9510,9510,9510,21
|
|
20250109,140000,987453200,9500,9500,9500,9500,6
|
|
20250109,135900,987396200,9500,9500,9500,9500,403
|
|
20250109,135800,983567700,9500,9510,9510,9500,218
|
|
20250109,135700,981494700,9510,9500,9530,9500,488
|
|
20250109,135600,976853250,9510,9510,9510,9500,1371
|
|
20250109,135500,963815080,9510,9510,9510,9510,115
|
|
20250109,135400,962721430,9510,9510,9510,9510,200
|
|
20250109,135300,960819430,9510,9520,9520,9510,15
|
|
20250109,135200,960676680,9510,9510,9510,9510,34
|
|
20250109,135100,960353340,9520,9510,9520,9510,6
|
|
20250109,135000,960296230,9510,9510,9510,9510,116
|
|
20250109,134900,959193070,9510,9510,9510,9510,17
|
|
20250109,134800,959031400,9520,9530,9530,9520,12
|
|
20250109,134700,958917150,9510,9510,9510,9510,404
|
|
20250109,134600,955075110,9520,9510,9520,9510,12
|
|
20250109,134500,954960880,9510,9520,9520,9510,46
|
|
20250109,134400,954523140,9520,9510,9520,9510,15
|
|
20250109,134300,954380400,9510,9510,9510,9510,9
|
|
20250109,134200,954294810,9500,9510,9510,9500,67
|
|
20250109,134100,953657810,9540,9500,9540,9500,7
|
|
20250109,134000,953591220,9530,9500,9530,9490,290
|
|
20250109,133900,950835960,9500,9550,9550,9500,2023
|
|
20250109,133800,931616110,9560,9510,9560,9510,332
|
|
20250109,133700,928458260,9520,9530,9550,9520,24
|
|
20250109,133600,928229420,9500,9530,9550,9500,277
|
|
20250109,133500,925594760,9540,9540,9550,9540,232
|
|
20250109,133400,923381390,9540,9530,9540,9520,17
|
|
20250109,133300,923219470,9510,9530,9550,9500,2030
|
|
20250109,133200,903915100,9530,9540,9540,9530,499
|
|
20250109,133100,899154770,9540,9540,9540,9540,155
|
|
20250109,133000,897676070,9540,9550,9550,9540,40
|
|
20250109,132900,897294170,9550,9540,9550,9540,18
|
|
20250109,132800,897122410,9540,9540,9540,9540,4
|
|
20250109,132700,897084250,9540,9600,9600,9540,241
|
|
20250109,132600,894784450,9600,9550,9600,9540,881
|
|
20250109,132500,886365690,9540,9540,9540,9540,408
|
|
20250109,132400,882473370,9550,9550,9550,9550,368
|
|
20250109,132300,878958970,9550,9550,9550,9550,19
|
|
20250109,132200,878777520,9550,9550,9550,9550,17
|
|
20250109,132100,878615170,9560,9550,9560,9550,22
|
|
20250109,132000,878404960,9560,9550,9560,9550,16
|
|
20250109,131900,878252040,9550,9570,9570,9550,23
|
|
20250109,131800,878032280,9560,9560,9560,9550,343
|
|
20250109,131700,874756200,9550,9580,9580,9550,6094
|
|
20250109,131600,816508640,9580,9590,9590,9580,1512
|
|
20250109,131500,802018700,9590,9590,9600,9590,16
|
|
20250109,131400,801865250,9590,9590,9590,9590,24
|
|
20250109,131300,801635090,9580,9600,9610,9580,5507
|
|
20250109,131200,748847580,9600,9600,9600,9600,6
|
|
20250109,131100,748789980,9600,9600,9600,9600,178
|
|
20250109,131000,747081180,9600,9600,9600,9600,708
|
|
20250109,130900,740284380,9610,9600,9610,9600,328
|
|
20250109,130800,737135550,9600,9600,9610,9600,950
|
|
20250109,130700,728014070,9610,9610,9610,9610,1156
|
|
20250109,130600,716904910,9610,9640,9640,9610,522
|
|
20250109,130500,711881790,9630,9630,9630,9630,15
|
|
20250109,130400,711737340,9640,9630,9640,9630,5
|
|
20250109,130300,711689180,9640,9640,9640,9630,18
|
|
20250109,130200,711515800,9630,9630,9630,9620,365
|
|
20250109,130100,708002890,9620,9620,9620,9620,15
|
|
20250109,130000,707858590,9620,9620,9620,9620,1031
|
|
20250109,125900,697940370,9620,9650,9650,9620,1689
|
|
20250109,125800,681674800,9650,9640,9650,9640,515
|
|
20250109,125700,676708290,9640,9640,9640,9640,17
|
|
20250109,125600,676544410,9650,9640,9650,9640,436
|
|
20250109,125500,672340920,9660,9670,9680,9660,316
|
|
20250109,125400,669285520,9670,9670,9670,9640,7
|
|
20250109,125300,669217960,9640,9650,9670,9640,300
|
|
20250109,125200,666323210,9670,9650,9670,9650,13
|
|
20250109,125100,666197620,9670,9660,9670,9650,7
|
|
20250109,125000,666130020,9670,9660,9670,9650,67
|
|
20250109,124900,665482920,9670,9660,9670,9660,26
|
|
20250109,124800,665231700,9670,9650,9670,9650,31
|
|
20250109,124700,664932010,9670,9650,9670,9650,32
|
|
20250109,124600,664623020,9670,9670,9670,9640,7
|
|
20250109,124500,664555480,9660,9640,9660,9640,86
|
|
20250109,124400,663724810,9640,9640,9640,9640,261
|
|
20250109,124300,661208770,9640,9650,9650,9640,103
|
|
20250109,124200,660214980,9650,9650,9650,9650,10
|
|
20250109,124100,660118480,9650,9650,9650,9650,5
|
|
20250109,124000,660070230,9650,9650,9650,9650,36
|
|
20250109,123900,659722830,9650,9650,9650,9650,9
|
|
20250109,123800,659635980,9660,9660,9660,9650,124
|
|
20250109,123700,658439090,9660,9650,9660,9650,97
|
|
20250109,123600,657502410,9650,9660,9660,9650,12
|
|
20250109,123500,657386590,9650,9660,9660,9650,5
|
|
20250109,123400,657338330,9650,9650,9650,9650,14
|
|
20250109,123300,657203230,9650,9660,9670,9650,15
|
|
20250109,123200,657058370,9650,9660,9680,9650,8
|
|
20250109,123100,656981120,9660,9670,9670,9660,252
|
|
20250109,123000,654546630,9660,9680,9680,9660,79
|
|
20250109,122900,653782510,9680,9660,9680,9660,31
|
|
20250109,122800,653482770,9680,9680,9680,9660,132
|
|
20250109,122700,652207090,9680,9680,9680,9660,58
|
|
20250109,122600,651646220,9680,9670,9680,9670,60
|
|
20250109,122500,651065970,9670,9670,9670,9660,38
|
|
20250109,122400,650698570,9670,9660,9670,9650,84
|
|
20250109,122300,649887290,9650,9660,9660,9650,19
|
|
20250109,122200,649703860,9650,9660,9660,9650,13
|
|
20250109,122100,649578330,9660,9650,9660,9650,137
|
|
20250109,122000,648255270,9660,9650,9660,9650,11
|
|
20250109,121900,648149110,9660,9660,9660,9640,12
|
|
20250109,121800,648033270,9650,9640,9650,9640,16
|
|
20250109,121700,647879010,9650,9640,9650,9640,31
|
|
20250109,121600,647580060,9640,9640,9640,9640,14
|
|
20250109,121500,647445100,9640,9640,9640,9640,37
|
|
20250109,121400,647088420,9650,9660,9660,9640,37
|
|
20250109,121300,646731550,9660,9640,9660,9630,686
|
|
20250109,121200,640122520,9650,9650,9650,9650,18
|
|
20250109,121100,639948820,9640,9640,9640,9640,34
|
|
20250109,121000,639621060,9640,9640,9640,9640,9
|
|
20250109,120900,639534300,9640,9640,9640,9640,5
|
|
20250109,120800,639486100,9640,9640,9640,9640,61
|
|
20250109,120700,638898060,9650,9640,9650,9640,39
|
|
20250109,120600,638521960,9640,9650,9660,9640,7
|
|
20250109,120500,638454430,9660,9640,9660,9640,24
|
|
20250109,120400,638222750,9640,9640,9650,9640,31
|
|
20250109,120300,637923900,9640,9660,9660,9640,223
|
|
20250109,120200,635772140,9650,9650,9650,9650,1
|
|
20250109,120100,635762490,9660,9670,9670,9650,91
|
|
20250109,120000,634883050,9650,9650,9660,9650,76
|
|
20250109,115900,634149480,9650,9650,9650,9650,0
|
|
20250109,115800,634149480,9650,9650,9650,9650,115
|
|
20250109,115700,633039730,9660,9650,9660,9650,17
|
|
20250109,115600,632875650,9650,9650,9650,9650,0
|
|
20250109,115500,632875650,9650,9660,9660,9650,152
|
|
20250109,115400,631408720,9660,9660,9660,9660,10
|
|
20250109,115300,631312120,9660,9660,9680,9660,238
|
|
20250109,115200,629011860,9650,9650,9650,9650,4
|
|
20250109,115100,628973260,9650,9660,9660,9650,26
|
|
20250109,115000,628722240,9660,9650,9660,9650,196
|
|
20250109,114900,626830270,9650,9630,9650,9630,91
|
|
20250109,114800,625952230,9630,9630,9630,9630,29
|
|
20250109,114700,625672960,9640,9650,9670,9640,262
|
|
20250109,114600,623146610,9690,9660,9690,9660,8
|
|
20250109,114500,623069270,9710,9680,9710,9670,127
|
|
20250109,114400,621839730,9670,9670,9670,9670,16
|
|
20250109,114300,621685010,9670,9670,9670,9670,138
|
|
20250109,114200,620350550,9660,9670,9670,9650,93
|
|
20250109,114100,619452200,9660,9630,9670,9630,14
|
|
20250109,114000,619317070,9660,9630,9660,9630,14
|
|
20250109,113900,619181920,9630,9640,9670,9630,55
|
|
20250109,113800,618650450,9640,9630,9640,9630,54
|
|
20250109,113700,618130270,9630,9630,9630,9630,265
|
|
20250109,113600,615578320,9630,9630,9630,9630,5
|
|
20250109,113500,615530170,9630,9630,9630,9630,15
|
|
20250109,113400,615385720,9640,9650,9650,9640,49
|
|
20250109,113300,614912910,9660,9650,9660,9650,22
|
|
20250109,113200,614700430,9660,9660,9660,9650,29
|
|
20250109,113100,614420420,9660,9640,9660,9640,219
|
|
20250109,113000,612306720,9640,9640,9640,9640,12
|
|
20250109,112900,612191040,9630,9640,9640,9630,517
|
|
20250109,112800,607212250,9640,9630,9650,9630,17
|
|
20250109,112700,607048410,9650,9650,9650,9650,0
|
|
20250109,112600,607048410,9650,9640,9650,9630,201
|
|
20250109,112500,605111950,9630,9630,9640,9630,206
|
|
20250109,112400,603127450,9650,9650,9650,9650,1
|
|
20250109,112300,603117800,9630,9640,9640,9630,16
|
|
20250109,112200,602963610,9630,9630,9630,9630,36
|
|
20250109,112100,602616930,9640,9630,9640,9630,62
|
|
20250109,112000,602019540,9630,9630,9630,9630,4
|
|
20250109,111900,601981020,9630,9640,9640,9630,131
|
|
20250109,111800,600718490,9640,9650,9650,9640,14
|
|
20250109,111700,600583520,9640,9640,9640,9640,55
|
|
20250109,111600,600053320,9650,9640,9650,9640,48
|
|
20250109,111500,599590410,9640,9640,9640,9640,16
|
|
20250109,111400,599436170,9640,9640,9640,9640,3
|
|
20250109,111300,599407250,9630,9640,9640,9630,59
|
|
20250109,111200,598838540,9630,9650,9650,9630,132
|
|
20250109,111100,597565520,9650,9640,9650,9640,135
|
|
20250109,111000,596263820,9640,9640,9640,9640,205
|
|
20250109,110900,594287620,9650,9640,9650,9640,37
|
|
20250109,110800,593930910,9640,9640,9640,9640,25
|
|
20250109,110700,593689910,9640,9660,9660,9640,67
|
|
20250109,110600,593043370,9680,9660,9680,9660,84
|
|
20250109,110500,592231860,9660,9660,9660,9660,4
|
|
20250109,110400,592193220,9670,9660,9670,9660,12
|
|
20250109,110300,592077230,9670,9670,9670,9670,29
|
|
20250109,110200,591796800,9670,9680,9680,9670,24
|
|
20250109,110100,591564620,9680,9670,9680,9670,6
|
|
20250109,110000,591506590,9670,9670,9670,9670,0
|
|
20250109,105900,591506590,9670,9700,9700,9660,87
|
|
20250109,105800,590664270,9690,9640,9690,9630,3189
|
|
20250109,105700,559915360,9640,9640,9660,9640,34
|
|
20250109,105600,559587380,9640,9670,9670,9640,247
|
|
20250109,105500,557204340,9680,9670,9690,9670,76
|
|
20250109,105400,556468520,9680,9640,9680,9640,549
|
|
20250109,105300,551160490,9650,9640,9650,9640,45
|
|
20250109,105200,550726680,9640,9650,9650,9640,202
|
|
20250109,105100,548779390,9650,9660,9660,9640,6
|
|
20250109,105000,548721520,9650,9650,9650,9640,144
|
|
20250109,104900,547331930,9650,9660,9660,9650,6
|
|
20250109,104800,547274020,9670,9650,9670,9650,5
|
|
20250109,104700,547225750,9670,9660,9670,9650,1366
|
|
20250109,104600,534030330,9670,9660,9670,9660,71
|
|
20250109,104500,533344460,9670,9660,9670,9660,15
|
|
20250109,104400,533199460,9660,9660,9660,9660,0
|
|
20250109,104300,533199460,9660,9660,9660,9660,35
|
|
20250109,104200,532861360,9680,9650,9680,9650,944
|
|
20250109,104100,523750130,9640,9650,9650,9640,167
|
|
20250109,104000,522138940,9650,9650,9660,9650,205
|
|
20250109,103900,520160670,9650,9650,9650,9650,0
|
|
20250109,103800,520160670,9650,9670,9670,9650,6
|
|
20250109,103700,520102730,9680,9660,9680,9660,225
|
|
20250109,103600,517927040,9660,9700,9700,9660,166
|
|
20250109,103500,516322400,9700,9690,9700,9660,227
|
|
20250109,103400,514125770,9690,9690,9690,9680,11
|
|
20250109,103300,514019190,9690,9690,9700,9660,107
|
|
20250109,103200,512982800,9680,9670,9680,9670,34
|
|
20250109,103100,512653730,9700,9690,9700,9690,2
|
|
20250109,103000,512634340,9660,9700,9710,9660,177
|
|
20250109,102900,510917490,9690,9670,9690,9670,17
|
|
20250109,102800,510752850,9680,9670,9680,9670,73
|
|
20250109,102700,510046480,9650,9640,9650,9640,19
|
|
20250109,102600,509863270,9690,9660,9690,9660,347
|
|
20250109,102500,506502580,9640,9640,9640,9630,189
|
|
20250109,102400,504681510,9660,9630,9660,9630,114
|
|
20250109,102300,503583480,9640,9640,9640,9640,100
|
|
20250109,102200,502619480,9670,9650,9670,9640,21
|
|
20250109,102100,502416850,9640,9630,9640,9630,5
|
|
20250109,102000,502368690,9670,9640,9670,9630,1017
|
|
20250109,101900,492538460,9640,9660,9660,9640,1662
|
|
20250109,101800,476499660,9670,9660,9680,9660,375
|
|
20250109,101700,472872410,9660,9670,9680,9660,316
|
|
20250109,101600,469818900,9680,9680,9690,9670,458
|
|
20250109,101500,465383670,9690,9680,9690,9680,12
|
|
20250109,101400,465267500,9680,9680,9690,9680,73
|
|
20250109,101300,464560850,9680,9670,9680,9670,71
|
|
20250109,101200,463873610,9670,9680,9680,9670,51
|
|
20250109,101100,463379940,9680,9680,9680,9670,70
|
|
20250109,101000,462702830,9680,9680,9680,9680,15
|
|
20250109,100900,462557630,9680,9680,9680,9680,4
|
|
20250109,100800,462518910,9670,9690,9700,9670,79
|
|
20250109,100700,461753730,9660,9700,9700,9660,846
|
|
20250109,100600,453554850,9690,9670,9690,9660,312
|
|
20250109,100500,450534420,9670,9670,9670,9670,107
|
|
20250109,100400,449499730,9670,9670,9700,9670,17
|
|
20250109,100300,449335280,9700,9670,9700,9670,6
|
|
20250109,100200,449277230,9690,9690,9690,9670,1900
|
|
20250109,100100,430869370,9690,9700,9700,9690,1563
|
|
20250109,100000,415720250,9700,9710,9710,9700,927
|
|
20250109,095900,406724670,9720,9720,9720,9720,10
|
|
20250109,095800,406627470,9720,9720,9720,9720,305
|
|
20250109,095700,403662870,9720,9730,9730,9720,102
|
|
20250109,095600,402671410,9730,9730,9730,9720,254
|
|
20250109,095500,400200990,9740,9740,9740,9740,40
|
|
20250109,095400,399811390,9740,9740,9740,9740,30
|
|
20250109,095300,399519190,9740,9740,9740,9740,100
|
|
20250109,095200,398545190,9740,9740,9740,9740,121
|
|
20250109,095100,397366650,9730,9720,9740,9720,330
|
|
20250109,095000,394158470,9720,9730,9750,9720,612
|
|
20250109,094900,388203020,9740,9740,9770,9740,61
|
|
20250109,094800,387608850,9740,9740,9740,9740,1
|
|
20250109,094700,387599110,9750,9800,9800,9750,305
|
|
20250109,094600,384621630,9760,9740,9810,9740,1576
|
|
20250109,094500,369258610,9740,9730,9740,9730,107
|
|
20250109,094400,368217480,9730,9730,9730,9720,202
|
|
20250109,094300,366252040,9730,9740,9740,9730,107
|
|
20250109,094200,365209930,9740,9750,9750,9740,67
|
|
20250109,094100,364556810,9710,9750,9750,9700,269
|
|
20250109,094000,361946310,9750,9740,9750,9740,123
|
|
20250109,093900,360747260,9750,9680,9750,9680,1772
|
|
20250109,093800,343573740,9670,9690,9690,9670,303
|
|
20250109,093700,340641270,9710,9710,9710,9700,2594
|
|
20250109,093600,315478190,9710,9740,9760,9710,2581
|
|
20250109,093500,290386940,9760,9780,9780,9750,1670
|
|
20250109,093400,274096510,9780,9790,9790,9780,182
|
|
20250109,093300,272315250,9790,9810,9830,9790,2171
|
|
20250109,093200,251031070,9810,9860,9860,9810,1454
|
|
20250109,093100,236735810,9850,9850,9860,9840,946
|
|
20250109,093000,227417500,9840,9810,9840,9800,913
|
|
20250109,092900,218447860,9810,9810,9810,9800,894
|
|
20250109,092800,209678820,9810,9820,9830,9800,1678
|
|
20250109,092700,193226200,9800,9810,9810,9800,264
|
|
20250109,092600,190638990,9800,9810,9830,9800,461
|
|
20250109,092500,186120670,9830,9830,9830,9830,1
|
|
20250109,092400,186110840,9800,9830,9830,9790,736
|
|
20250109,092300,178898940,9810,9820,9830,9800,1228
|
|
20250109,092200,166842730,9820,9790,9820,9790,2137
|
|
20250109,092100,145900390,9780,9780,9780,9780,17
|
|
20250109,092000,145734130,9750,9750,9750,9750,112
|
|
20250109,091900,144642130,9740,9750,9750,9740,42
|
|
20250109,091800,144233040,9740,9780,9780,9740,134
|
|
20250109,091700,142927240,9750,9780,9790,9750,329
|
|
20250109,091600,139713340,9790,9740,9800,9740,1907
|
|
20250109,091500,121090120,9740,9750,9770,9730,617
|
|
20250109,091400,115073080,9720,9750,9750,9720,336
|
|
20250109,091300,111798170,9760,9770,9770,9760,337
|
|
20250109,091200,108508690,9780,9770,9780,9770,93
|
|
20250109,091100,107599570,9760,9770,9780,9760,1271
|
|
20250109,091000,95191210,9770,9770,9800,9770,803
|
|
20250109,090900,87336230,9800,9760,9800,9760,456
|
|
20250109,090800,82877310,9720,9760,9770,9720,504
|
|
20250109,090700,77966670,9770,9720,9770,9720,403
|
|
20250109,090600,74039490,9720,9710,9730,9710,467
|
|
20250109,090500,69502030,9690,9680,9720,9650,508
|
|
20250109,090400,64590390,9680,9670,9680,9670,1624
|
|
20250109,090300,48870140,9680,9650,9680,9620,881
|
|
20250109,090200,40380520,9660,9700,9730,9660,234
|
|
20250109,090100,38115270,9720,9740,9770,9700,874
|
|
20250109,090000,29607820,9750,9800,9800,9750,3027
|